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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,142.2109
CLOSE 9,130.0271

Low

LOW 6,810.41

High

HIGH 10,675.26
DATEOPENHIGHLOWCLOSE
01/01/20246,923.337,029.16,923.337,012.87
01/02/20247,016.87,016.86,816.456,826.99
01/03/20246,844.796,941.356,810.416,936.78
01/04/20246,957.227,075.836,951.317,075.83
01/07/20247,123.237,220.017,123.237,206.6
01/08/20247,243.097,276.517,101.227,170.14
01/09/20247,156.947,298.87,136.667,267.41
01/10/20247,301.157,357.77,245.677,292.58
01/11/20247,266.167,443.157,184.177,379.04
01/14/20247,399.327,492.337,394.677,460.2
01/15/20247,480.147,489.387,420.627,445.18
01/16/20247,423.097,507.167,399.247,486.53
01/17/20247,533.487,557.597,492.347,492.34
01/18/20247,512.747,521.257,415.587,489.76
01/21/20247,493.987,594.867,472.827,531.6
01/22/20247,622.887,703.037,571.537,606.74
01/23/20247,632.597,763.77,599.287,724.44
01/24/20247,770.777,803.527,721.817,787.45
01/25/20247,806.877,977.267,792.557,966.53
01/28/20248,025.698,1648,0208,116.51
01/29/20248,154.598,158.638,075.788,105.18
01/30/20248,120.218,248.568,076.848,186.74
01/31/20248,205.758,301.598,205.758,253.93
02/01/20248,317.648,356.338,225.838,288.36
02/04/20248,307.528,432.468,305.238,426.53
02/05/20248,459.258,520.828,385.968,500.94
02/06/20248,549.028,549.028,469.258,478.82
02/07/20248,500.778,627.718,489.948,559.82
02/08/20248,598.828,677.198,565.048,677.19
02/11/20248,7278,752.328,670.468,722.75
02/12/20248,763.598,763.598,464.68,464.6
02/13/20248,488.848,541.618,393.838,521.2
02/14/20248,556.828,725.118,556.628,681.84
02/15/20248,704.458,708.138,633.728,649.9
02/18/20248,708.138,740.738,541.538,558.44
02/19/20248,590.148,681.088,555.758,670.84
02/20/20248,7188,748.538,584.388,659.37
02/21/20248,700.338,763.988,656.968,723.91
02/22/20248,746.448,795.038,699.038,785.62
02/25/20248,827.218,875.378,750.138,760.39
02/26/20248,778.448,778.448,540.768,543.22
02/27/20248,545.258,612.268,438.078,438.07
02/28/20248,485.988,642.918,485.988,620.48
02/29/20248,653.78,657.468,538.648,552.16
03/03/20248,589.678,599.968,378.018,382.88
03/04/20248,395.038,418.578,272.058,323.32
03/05/20248,317.418,349.688,197.738,206.45
03/06/20248,284.838,480.438,284.838,478.8
03/07/20248,516.998,560.328,437.358,552.53
03/10/20248,679.28,714.428,492.548,492.54
03/11/20248,505.868,515.388,344.478,425.98
03/12/20248,463.868,473.28,336.888,336.88
03/13/20248,371.278,407.118,321.818,366.88
03/14/20248,396.258,448.318,346.478,362.27
03/17/20248,383.038,397.418,242.078,246.63
03/18/20248,219.718,384.328,206.478,372.74
03/19/20248,389.988,440.828,350.098,371.16
03/20/20248,449.068,516.168,378.728,459.63
03/21/20248,476.878,543.728,421.458,445.43
03/24/20248,443.348,554.118,303.678,303.67
03/25/20248,337.188,342.798,040.838,092.97
03/26/20248,115.248,166.618,034.238,073.04
03/27/20248,108.518,251.438,090.248,247.58
03/28/20248,279.398,374.298,240.728,359.83
03/31/20248,417.388,432.668,224.88,390.97
04/01/20248,425.048,492.158,228.478,266.08
04/02/20248,261.328,334.768,206.368,292.5
04/03/20248,283.828,427.488,258.118,344.02
04/04/20248,407.168,783.148,407.168,783.14
04/07/20248,810.228,950.648,810.228,950.64
04/08/20248,973.618,984.178,894.818,975.75
04/14/20248,896.358,970.828,848.248,851.07
04/15/20248,818.858,823.968,714.238,767.74
04/16/20248,817.688,905.548,742.638,768.63
04/17/20248,806.098,843.718,689.278,712.98
04/18/20248,609.158,8528,593.798,813.05
04/21/20248,926.069,002.788,853.88,853.8
04/23/20248,926.888,947.648,858.948,914.36
04/24/20248,948.489,034.738,939.039,005.72
04/25/20249,047.329,147.919,008.399,130.4
04/28/20249,183.919,195.519,108.459,195.51
04/29/20249,183.619,200.019,113.349,154.79
05/01/20249,200.719,298.719,200.719,298.71
05/02/20249,326.139,417.549,308.29,417.54
05/05/20249,393.269,412.679,333.759,383.81
05/06/20249,387.549,447.69,281.059,424.21
05/07/20249,448.599,487.329,384.929,400.84
05/08/20249,405.069,430.679,324.339,402.09
05/09/20249,408.549,466.529,361.469,382.18
05/12/20249,413.069,459.129,239.489,239.48
05/13/20249,243.479,409.399,223.49,308.8
05/14/20249,307.269,447.429,299.119,388.14
05/15/20249,423.019,487.219,366.769,487.21
05/16/20249,524.169,778.649,524.169,772.93
05/19/20249,773.99,820.539,722.399,814.12
05/20/20249,847.359,933.49,773.169,785.02
05/21/20249,826.319,865.99,758.419,829.69
05/22/20249,829.819,918.39,767.479,779.87
05/23/20249,768.069,799.299,650.099,664.27
05/26/20249,671.219,697.759,588.719,615.13
05/27/20249,640.949,656.779,518.99,614.59
05/28/20249,640.849,660.299,476.519,477.5
05/29/20249,484.69,503.089,412.289,490.27
05/30/20249,537.799,699.259,469.59,519.73
06/02/20249,566.619,715.689,514.689,704.18
06/03/20249,733.119,746.529,602.749,641.82
06/04/20249,656.469,741.479,543.699,705.02
06/05/20249,735.529,781.789,593.239,603.33
06/06/20249,632.59,649.89,490.199,506.16
06/09/20249,487.829,502.599,389.479,400.76
06/10/20249,418.719,582.429,395.599,456.21
06/11/20249,463.119,581.639,438.639,519.92
06/12/20249,687.499,842.349,687.499,806.01
06/13/20249,89910,007.269,879.899,974.16
06/19/202410,082.3310,212.2210,067.3510,212.22
06/20/202410,240.0210,303.0310,204.7210,265.93
06/23/202410,299.6210,309.5710,074.7610,143.05
06/24/202410,152.2310,189.910,062.3310,140.91
06/25/202410,146.4910,155.859,956.679,956.67
06/26/20249,980.3710,084.689,94010,062.1
06/27/202410,117.6110,194.4510,047.8810,078.89
06/30/202410,122.7310,148.019,755.239,830.11
07/01/20249,833.29,952.729,773.769,951.41
07/02/20249,988.8210,039.189,871.7310,006.03
07/03/202410,030.1110,127.6510,000.5410,117.86
07/04/202410,134.3710,154.410,030.2910,111.02
07/07/202410,155.2410,236.5610,134.4410,136.89
07/08/202410,163.8310,226.410,142.8810,171.53
07/09/202410,191.0310,215.2810,100.6810,100.68
07/10/202410,179.1410,333.510,179.1410,333.5
07/11/202410,356.5910,411.4710,294.3610,383.96
07/15/202410,404.2810,495.8310,399.8210,438.95
07/16/202410,449.6710,511.0910,383.8910,478.18
07/17/202410,529.8710,675.2610,529.8710,578.06
07/18/202410,588.3510,620.5410,526.8110,596.15
07/21/202410,633.8210,654.9110,551.6610,577.4
07/22/202410,593.9510,593.9510,465.7810,501.41
07/23/202410,526.7810,580.4810,454.6610,454.66
07/24/202410,463.8810,473.5210,334.4310,371.73
07/25/202410,417.1210,426.6910,358.510,367.05
07/28/202410,313.3810,332.6610,196.4410,208.06
07/29/202410,232.4810,357.8710,206.0710,260.45
07/30/202410,231.4810,250.7910,119.0310,212.04
07/31/202410,314.4910,445.5610,309.4210,347.42
08/01/202410,251.4210,264.2210,010.1910,088.9
08/04/20249,409.219,775.929,367.119,611.15
08/05/20249,861.79,899.569,691.349,721.6
08/06/20249,801.959,979.489,741.79,913.15
08/07/20249,904.249,983.29,873.989,934.25
08/08/202410,016.9410,042.919,894.39,904.5
08/11/20249,986.0610,082.559,820.739,841.74
08/12/20249,859.089,877.729,697.259,875.53
08/13/20249,925.199,934.439,783.199,802.44
08/14/20249,835.889,874.819,686.989,866.75
08/15/20249,949.749,978.999,778.529,778.52
08/18/20249,839.0510,002.519,760.959,983.14
08/19/20249,981.2810,006.729,865.939,865.93
08/20/20249,852.49,904.559,735.869,735.86
08/21/20249,817.249,823.149,675.019,683.15
08/22/20249,691.639,694.449,484.759,499.61
08/25/20249,571.659,573.969,344.59,349.4
08/26/20249,335.619,600.199,295.059,600.19
08/27/20249,605.149,708.179,604.839,639.1
08/28/20249,645.839,711.099,571.59,646.97
09/01/20249,703.019,895.399,703.019,886.56
09/02/20249,904.429,924.59,798.449,845.86
09/03/20249,774.229,827.149,736.419,827.14
09/04/20249,866.179,872.399,713.189,757.38
09/05/20249,762.539,790.119,607.69,607.6
09/08/20249,631.959,684.189,554.049,554.04
09/09/20249,586.929,659.629,511.829,537.07
09/10/20249,524.749,585.669,397.829,408.41
09/11/20249,503.399,535.069,287.479,461.36
09/12/20249,474.539,601.349,371.559,601.34
09/15/20249,604.719,615.299,468.059,484.02
09/16/20249,524.879,734.399,524.879,708.16
09/17/20249,704.659,778.59,691.429,752.52
09/18/20249,828.989,886.039,786.59,871.49
09/19/20249,878.899,895.139,691.979,691.97
09/22/20249,740.79,744.489,644.849,686.78
09/23/20249,695.739,767.179,662.229,690.87
09/24/20249,698.319,709.839,503.369,503.36
09/25/20249,556.419,605.329,406.349,406.34
09/26/20249,417.719,424.269,256.319,312.38
09/29/20249,291.819,314.429,179.979,194.02
09/30/20249,209.169,2108,829.788,959.57
10/01/20248,909.118,942.168,722.998,724.22
10/02/20248,745.118,872.918,659.628,672.88
10/03/20248,730.948,781.928,658.638,781.92
10/06/20248,819.958,830.678,672.028,681.53
10/07/20248,708.628,835.958,666.68,734.58
10/08/20248,735.438,794.668,629.538,794.66
10/09/20248,790.228,822.428,625.868,625.86
10/10/20248,641.538,714.418,523.678,559.66
10/13/20248,563.318,563.318,381.498,412.65
10/14/20248,423.778,607.238,423.778,592.06
10/15/20248,593.88,702.798,545.458,697.29
10/16/20248,700.988,809.18,688.468,769.33
10/17/20248,784.738,822.478,610.968,618.3
10/20/20248,619.978,640.488,531.198,541.54
10/21/20248,565.628,774.028,565.628,740.55
10/22/20248,751.358,753.748,545.188,576.36
10/23/20248,642.358,793.158,642.358,756.99
10/24/20248,757.468,801.058,686.628,791.72
10/27/20248,827.998,852.158,804.918,839.01
10/29/20248,847.968,944.628,813.548,911.59
10/30/20248,910.738,956.498,743.688,750.3
10/31/20248,770.478,835.578,748.98,776.35
11/03/20248,754.228,772.158,572.168,635.21
11/04/20248,682.68,703.68,563.338,604.65
11/05/20248,649.568,941.718,612.798,912.13
11/06/20248,944.249,007.578,873.729,007.57
11/07/20249,031.429,207.139,012.769,197.88
11/10/20249,238.459,280.679,177.079,259.64
11/11/20249,254.229,254.229,139.489,177.29
11/12/20249,161.829,240.769,104.69,146.55
11/13/20249,199.639,272.759,197.279,261.11
11/14/20249,302.149,335.029,235.829,247.15
11/17/20249,269.89,281.479,176.779,207.96
11/18/20249,235.569,260.69,043.89,094.65
11/19/20249,129.489,148.078,890.058,905.07
11/20/20248,944.499,114.298,911.689,109.18
11/21/20249,120.519,173.729,055.459,173.72
11/24/20249,219.889,422.519,219.889,384.67
11/25/20249,381.829,393.319,317.389,357.74
11/26/20249,439.469,453.969,335.319,342.56
11/27/20249,338.069,357.859,254.879,283.42
11/28/20249,287.179,299.199,204.219,265.51
12/01/20249,256.639,379.319,240.619,354.43
12/02/20249,381.489,516.999,364.959,460.56
12/03/20249,481.859,554.49,461.269,509.66
12/04/20249,513.819,586.619,494.049,583.64
12/05/20249,640.289,711.159,602.589,710.53
12/08/20249,783.769,806.969,728.169,794.63
12/09/20249,791.129,827.519,693.799,719.12
12/10/20249,763.519,830.229,732.299,751.18
12/11/20249,795.39,833.879,720.039,754.13
12/12/20249,742.889,807.019,647.769,807.01
12/15/20249,8319,842.939,735.19,735.1
12/16/20249,744.739,789.739,647.899,773.52
12/17/20249,763.349,768.729,6199,630.35
12/18/20249,588.749,608.179,483.719,494.51
12/19/20249,501.099,525.059,404.859,436.59
12/22/20249,458.389,483.359,305.239,330.55
12/23/20249,338.449,353.719,248.299,337.63
12/24/20249,468.69,551.219,467.079,496.64
12/25/20249,531.569,623.039,511.259,572.12
12/26/20249,584.259,679.89,579.269,660.01
12/29/20249,687.69,724.359,600.519,606.83
12/30/20249,590.429,707.059,501.669,588.7