Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST HIZMETLER logo
XUHIZ
BIST HIZMETLER
15:10:11
13076.93 ₺
-94.39 (%-0.72)
Previous Close: 13171.32·
Volatility: 1.26
Day Low₺13020.43
Day High₺13186.34
Bid
Ask

Market Data

Week over week (WoW)
+2.83%
Month over month (MoM)
+2.69%
Year to date (YTD)
+23.84%
Year over year (YoY)
+38.90%
Overview
Components
Technicals
Comments
Archive

XUHIZ: BIST HIZMETLER Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,204.0346
CLOSE 1,203.0399

Low

LOW 1,014.55

High

HIGH 1,697.25
DATEOPENHIGHLOWCLOSE
01/03/20211,198.741,215.221,196.961,214.72
01/04/20211,209.941,217.571,198.671,211.22
01/05/20211,217.571,227.151,216.221,224.6
01/06/20211,228.561,233.771,222.031,228.49
01/07/20211,227.161,240.131,223.91,236.37
01/10/20211,241.321,249.691,224.41,233.12
01/11/20211,240.321,244.021,231.191,244.02
01/12/20211,251.481,259.711,241.991,254.53
01/13/20211,262.791,264.261,237.271,244.3
01/14/20211,238.451,243.361,224.361,228.68
01/17/20211,230.111,244.981,218.531,244.98
01/18/20211,252.891,260.231,249.451,252.5
01/19/20211,258.031,259.481,240.391,258.21
01/20/20211,262.961,267.141,242.681,242.68
01/21/20211,242.331,246.811,227.581,238.93
01/24/20211,249.981,252.221,237.851,243.07
01/25/20211,240.061,251.891,227.061,243.31
01/26/20211,245.291,249.281,206.061,206.06
01/27/20211,194.911,222.241,174.871,222.24
01/28/20211,205.771,216.371,198.351,199.32
01/31/20211,207.961,216.991,198.751,209.31
02/01/20211,217.361,227.91,212.381,220.16
02/02/20211,226.291,231.141,212.691,229.42
02/03/20211,234.611,242.491,230.11,237.91
02/04/20211,242.961,253.071,235.951,235.95
02/07/20211,244.941,246.751,223.781,231.75
02/08/20211,233.021,235.871,227.951,231.06
02/09/20211,235.161,240.461,231.071,236.64
02/10/20211,236.941,237.441,224.661,224.87
02/11/20211,223.231,224.281,209.981,217.95
02/14/20211,225.861,237.061,225.861,234.55
02/15/20211,239.151,240.651,203.991,219.6
02/16/20211,223.821,225.691,210.621,218.89
02/17/20211,223.011,231.211,215.51,215.5
02/18/20211,219.171,229.441,213.091,229.44
02/21/20211,231.51,233.821,214.691,217.15
02/22/20211,220.211,221.451,188.371,194.12
02/23/20211,185.191,196.731,167.121,167.12
02/24/20211,184.621,189.981,154.231,172.17
02/25/20211,155.261,171.911,139.081,168.55
02/28/20211,180.311,200.431,179.841,199.05
03/01/20211,200.441,219.521,197.381,215.23
03/02/20211,221.451,227.741,211.891,214.94
03/03/20211,213.251,221.971,211.141,213.49
03/04/20211,210.921,225.371,210.921,224.23
03/07/20211,229.991,232.491,215.861,217.57
03/08/20211,229.181,241.551,224.781,236.59
03/09/20211,237.921,242.111,232.321,242.11
03/10/20211,247.61,256.941,240.631,247.55
03/11/20211,248.311,253.191,240.821,246.83
03/14/20211,248.231,253.671,246.11,248.24
03/15/20211,251.451,259.811,249.741,259.45
03/16/20211,260.461,263.11,247.331,247.33
03/17/20211,247.471,260.711,240.091,241.1
03/18/20211,237.541,249.561,218.491,227.4
03/21/20211,153.021,157.251,108.191,109.89
03/22/20211,065.51,140.281,014.551,128.64
03/23/20211,135.251,169.411,131.141,164.35
03/24/20211,166.221,184.871,156.591,160.96
03/25/20211,172.311,174.291,128.781,163.3
03/28/20211,164.591,170.481,155.91,166.35
03/29/20211,166.81,177.961,152.361,168.57
03/30/20211,169.641,174.11,158.491,165.82
03/31/20211,171.161,190.891,171.161,189.91
04/01/20211,196.821,203.281,190.121,193.55
04/04/20211,193.261,200.331,191.231,195.9
04/05/20211,196.031,199.641,177.451,186.91
04/06/20211,189.121,189.461,172.71,183.15
04/07/20211,187.561,195.891,186.741,187.37
04/08/20211,184.821,186.681,148.161,162.61
04/11/20211,163.761,170.211,151.251,151.25
04/12/20211,155.61,156.641,129.631,142.93
04/13/20211,147.021,156.731,145.311,150.08
04/14/20211,149.951,153.081,133.691,144.53
04/15/20211,141.451,151.61,139.671,144.18
04/18/20211,145.641,149.621,120.381,121.11
04/19/20211,118.051,121.831,091.451,091.45
04/20/20211,091.961,094.121,054.411,067.69
04/21/20211,055.261,082.111,046.721,082.11
04/25/20211,079.831,102.341,079.831,099.2
04/26/20211,113.281,121.551,107.121,109.27
04/27/20211,110.151,110.211,098.421,103.2
04/28/20211,103.881,113.651,103.881,109.62
04/29/20211,103.241,109.611,101.51,101.5
05/02/20211,104.981,122.931,104.981,122.68
05/03/20211,126.581,128.131,114.071,116.13
05/04/20211,118.781,120.871,106.361,117.16
05/05/20211,119.561,125.311,116.851,122.53
05/06/20211,123.721,123.771,111.561,120.17
05/09/20211,124.731,140.511,124.161,138.58
05/10/20211,128.451,137.081,124.941,129.69
05/11/20211,129.171,135.311,128.531,134.91
05/16/20211,140.961,150.991,140.961,150.28
05/17/20211,153.061,154.741,146.811,148.99
05/19/20211,138.191,145.151,135.891,143.34
05/20/20211,146.451,149.811,138.311,141.92
05/23/20211,143.861,1461,134.31,141.26
05/24/20211,143.591,144.281,099.421,104.43
05/25/20211,110.681,120.331,091.81,120.19
05/26/20211,120.581,122.341,108.141,110.99
05/27/20211,108.391,123.821,100.391,123.81
05/30/20211,122.51,129.931,122.011,129.39
05/31/20211,129.371,132.831,124.831,132.83
06/01/20211,123.21,134.231,120.11,132.49
06/02/20211,135.041,137.211,119.231,127.98
06/03/20211,128.221,136.171,127.591,135.4
06/06/20211,134.81,146.681,134.81,140.53
06/07/20211,140.521,145.541,137.141,141.63
06/08/20211,141.171,146.731,141.171,144.06
06/09/20211,147.31,151.761,143.831,145.82
06/10/20211,147.941,148.631,141.491,146.45
06/13/20211,148.751,152.041,145.341,150.11
06/14/20211,149.321,155.921,139.571,146.9
06/15/20211,149.831,152.171,143.721,145.8
06/16/20211,140.221,152.611,140.221,146.31
06/17/20211,148.091,151.471,134.421,138.02
06/20/20211,139.561,146.141,130.811,145.71
06/21/20211,147.51,151.911,143.41,149.29
06/22/20211,153.251,156.641,141.571,144.47
06/23/20211,146.611,153.871,146.251,151.79
06/24/20211,152.811,153.511,139.61,139.88
06/27/20211,140.321,142.291,122.971,126.27
06/28/20211,124.571,126.141,107.071,119.62
06/29/20211,121.681,122.71,105.931,109.49
06/30/20211,110.631,120.941,110.61,117.85
07/01/20211,117.851,120.681,109.51,115.51
07/04/20211,114.181,125.541,113.861,124.99
07/05/20211,125.131,132.911,122.331,124.71
07/06/20211,126.541,132.231,124.791,129.71
07/07/20211,127.571,130.11,118.81,119.11
07/08/20211,119.221,123.971,114.981,120.28
07/11/20211,120.471,121.571,091.971,092.92
07/12/20211,093.881,095.691,085.211,087.02
07/13/20211,089.251,099.781,089.251,097.09
07/15/20211,098.261,103.011,093.171,097.53
07/18/20211,093.831,093.831,086.541,087.67
07/25/20211,090.471,094.141,081.791,086.12
07/26/20211,084.41,094.581,080.791,093.24
07/27/20211,092.521,098.251,090.611,093.3
07/28/20211,098.651,111.371,098.651,109.76
07/29/20211,100.851,106.891,096.331,106.89
08/01/20211,108.031,113.071,103.781,107.4
08/02/20211,112.461,114.231,104.431,111.01
08/03/20211,112.991,120.621,111.051,111.05
08/04/20211,109.261,119.371,108.481,119.37
08/05/20211,120.211,129.681,116.141,125.36
08/08/20211,127.021,134.221,127.021,131.4
08/09/20211,132.291,152.191,131.241,147.13
08/10/20211,147.831,148.481,128.991,131.26
08/11/20211,135.751,159.131,135.751,152.3
08/12/20211,149.061,151.051,142.471,150.81
08/15/20211,153.731,167.091,153.731,158.47
08/16/20211,156.021,160.381,152.991,159.4
08/17/20211,161.91,167.011,157.271,158.1
08/18/20211,155.361,165.681,152.121,164.51
08/19/20211,166.241,175.821,160.211,171.82
08/22/20211,179.41,188.161,179.41,183.63
08/23/20211,1891,201.441,1891,201.15
08/24/20211,199.721,201.61,186.651,189.06
08/25/20211,192.981,197.941,186.111,191.68
08/26/20211,191.691,193.371,180.181,189.23
08/30/20211,195.281,200.691,191.221,196.74
08/31/20211,199.021,206.581,195.381,205.05
09/01/20211,204.751,207.411,198.211,205.95
09/02/20211,207.91,208.791,194.791,196.73
09/05/20211,197.171,203.191,197.171,199.07
09/06/20211,197.461,198.471,181.141,181.14
09/07/20211,181.041,183.491,168.811,172.79
09/08/20211,172.171,187.421,167.051,187.42
09/09/20211,1871,188.641,172.121,173.89
09/12/20211,171.511,179.41,169.431,174.97
09/13/20211,176.381,180.051,170.471,172.59
09/14/20211,1731,180.111,165.31,167.8
09/15/20211,170.361,176.51,163.391,169.01
09/16/20211,173.271,181.581,169.581,175.83
09/19/20211,163.751,165.351,151.571,156.71
09/20/20211,164.231,168.581,155.591,157.15
09/21/20211,162.741,167.961,156.941,167.96
09/22/20211,169.641,174.881,161.531,166.05
09/23/20211,163.761,163.761,150.831,157.06
09/26/20211,162.811,164.311,150.031,153.77
09/27/20211,151.861,153.611,141.211,146.9
09/28/20211,155.711,158.521,151.261,152.64
09/29/20211,155.881,156.881,142.661,156.88
09/30/20211,150.681,153.261,146.081,148.57
10/03/20211,149.831,151.361,141.521,141.52
10/04/20211,142.391,146.921,137.361,138.68
10/05/20211,136.321,138.991,125.451,125.66
10/06/20211,134.181,138.861,133.721,138.04
10/07/20211,139.231,145.541,135.121,139.23
10/10/20211,142.891,150.241,142.441,148.44
10/11/20211,144.571,152.051,143.251,143.33
10/12/20211,146.711,153.161,138.891,142.19
10/13/20211,140.591,146.971,135.471,136.09
10/14/20211,140.61,146.981,130.771,141.82
10/17/20211,143.541,147.431,140.361,146.57
10/18/20211,150.481,156.811,150.481,154.27
10/19/20211,156.641,158.321,146.091,146.87
10/20/20211,148.841,162.341,137.821,162.34
10/21/20211,161.151,176.321,159.791,172.83
10/24/20211,169.651,175.841,166.251,173.73
10/25/20211,178.961,186.481,178.961,184.3
10/26/20211,182.041,189.811,178.31,187.81
10/27/20211,187.51,189.361,185.571,186.78
10/31/20211,182.21,203.541,182.21,201.4
11/01/20211,206.151,207.191,195.461,201.09
11/02/20211,201.391,207.651,171.671,207.65
11/03/20211,218.61,247.431,218.61,246.91
11/04/20211,248.681,259.871,241.461,256.13
11/07/20211,260.791,274.151,259.741,272.49
11/08/20211,275.81,277.991,265.121,265.12
11/09/20211,267.031,283.891,266.611,280.45
11/10/20211,279.211,296.621,278.831,286.12
11/11/20211,290.91,301.641,290.91,298.41
11/14/20211,305.851,323.991,304.911,315.64
11/15/20211,320.251,329.71,295.61,296.65
11/16/20211,289.911,311.941,289.911,310.15
11/17/20211,313.81,334.891,302.871,324.8
11/18/20211,330.881,337.221,312.511,320.02
11/21/20211,324.911,338.541,324.911,336.44
11/22/20211,338.611,350.091,319.961,347.28
11/23/20211,361.141,385.721,361.141,372.81
11/24/20211,376.681,388.191,373.571,383.27
11/25/20211,368.161,372.941,342.31,352.27
11/28/20211,354.341,368.051,349.791,363.99
11/29/20211,363.411,369.351,356.011,369.15
11/30/20211,380.061,405.781,380.061,405.18
12/01/20211,409.481,415.771,401.431,411.28
12/02/20211,422.631,438.961,420.291,437.74
12/05/20211,442.191,456.651,430.611,456.01
12/06/20211,485.981,493.361,474.581,491.5
12/07/20211,502.421,505.541,481.471,495.26
12/08/20211,499.761,510.571,492.251,498.76
12/09/20211,505.511,513.311,486.161,504.92
12/12/20211,513.651,538.291,507.81,529.58
12/13/20211,533.761,555.31,533.761,553.54
12/14/20211,577.641,586.921,565.111,574.45
12/15/20211,592.961,637.851,581.581,635.16
12/16/20211,663.211,697.251,485.751,503.44
12/19/20211,445.641,527.131,389.351,469.4
12/20/20211,495.751,530.561,350.221,359.58
12/21/20211,332.791,367.611,301.071,320.29
12/22/20211,340.561,346.871,279.231,321.54
12/23/20211,333.281,370.141,324.121,369.01
12/26/20211,374.861,392.141,339.981,352.75
12/27/20211,362.011,365.891,313.421,327.8
12/28/20211,325.211,371.821,315.561,364.9
12/29/20211,379.141,381.261,333.851,335.02
12/30/20211,340.41,357.211,323.131,333.3