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 MALI logo
XUMAL
BIST MALI
15:10:11
21128.99 ₺
+1.63 (%+0.01)
Previous Close: 21127.36·
Volatility: 1.84
Day Low₺20866.66
Day High₺21255.13
Bid
Ask

Market Data

Week over week (WoW)
+7.56%
Month over month (MoM)
+15.21%
Year to date (YTD)
+29.19%
Year over year (YoY)
+84.40%
Overview
Components
Technicals
Comments
Archive

XUMAL: BIST MALI Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,318.1878
CLOSE 1,316.2519

Low

LOW 1,188.59

High

HIGH 1,414.09
DATEOPENHIGHLOWCLOSE
06/19/20171,306.451,309.391,294.41,298.86
06/20/20171,298.251,302.181,289.691,298.26
06/21/20171,303.661,305.131,297.281,304.86
06/22/20171,306.161,306.821,295.061,296.26
06/27/20171,294.621,306.941,294.11,306.94
06/28/20171,310.81,312.951,297.541,301.36
06/29/20171,298.841,303.991,296.951,297.9
07/02/20171,300.461,305.811,297.751,300.72
07/03/20171,300.931,315.351,299.981,315.07
07/04/20171,315.821,317.011,303.571,303.74
07/05/20171,305.631,309.561,297.861,302.72
07/06/20171,303.061,305.81,296.951,297.19
07/09/20171,304.431,311.241,304.431,309.73
07/10/20171,309.541,352.671,309.081,347.58
07/11/20171,346.41,364.841,344.551,357.17
07/12/20171,357.681,364.191,348.651,351.56
07/13/20171,354.361,365.871,353.731,365.34
07/16/20171,366.521,382.071,364.191,379.8
07/17/20171,379.371,379.411,367.171,369.79
07/18/20171,375.321,395.561,375.321,393.8
07/19/20171,396.51,396.51,379.191,382.51
07/20/20171,376.351,381.771,367.711,375.35
07/23/20171,379.961,383.931,372.011,374.27
07/24/20171,378.91,384.611,374.531,374.97
07/25/20171,376.381,380.021,371.571,374.85
07/26/20171,382.831,394.211,382.831,389.24
07/27/20171,388.011,388.131,377.821,380.18
07/30/20171,382.641,385.951,373.451,380.26
07/31/20171,385.461,387.161,362.031,363.79
08/01/20171,366.021,369.911,359.251,365.91
08/02/20171,368.041,372.671,364.351,368.8
08/03/20171,370.91,391.551,370.321,390.83
08/06/20171,398.431,408.351,398.21,406.22
08/07/20171,409.191,414.091,402.051,405.07
08/08/20171,399.921,400.51,386.741,390.91
08/09/20171,393.41,398.451,375.611,375.61
08/10/20171,370.61,375.241,353.511,359.44
08/13/20171,372.661,398.951,372.661,397.6
08/14/20171,402.251,404.61,361.891,361.89
08/15/20171,365.691,376.781,340.151,360.93
08/16/20171,366.461,370.291,353.321,357.57
08/17/20171,353.261,357.221,345.011,355.86
08/20/20171,356.161,379.51,353.361,377
08/21/20171,380.751,384.561,371.371,371.69
08/22/20171,373.821,380.011,371.541,373.56
08/23/20171,376.91,393.991,376.91,383.58
08/24/20171,384.331,400.461,381.821,393.36
08/27/20171,397.351,402.911,394.111,400.34
08/28/20171,400.081,400.081,384.871,398.83
08/30/20171,399.221,399.281,388.721,391.4
09/04/20171,396.41,396.671,366.271,367.87
09/05/20171,369.051,373.741,360.711,369.16
09/06/20171,367.351,372.391,358.861,363.57
09/07/20171,364.761,367.061,338.931,342.7
09/10/20171,351.311,361.691,350.761,356.26
09/11/20171,358.261,359.611,345.951,353.24
09/12/20171,353.941,362.031,346.251,346.25
09/13/20171,348.231,358.931,341.461,351.24
09/14/20171,354.31,361.211,350.351,350.69
09/17/20171,353.851,355.011,336.591,336.59
09/18/20171,335.891,337.211,310.251,311.47
09/19/20171,316.971,320.391,307.191,317.05
09/20/20171,311.541,316.541,294.671,296.01
09/21/20171,301.891,305.411,293.341,301.98
09/24/20171,298.121,298.121,270.281,274.03
09/25/20171,281.311,299.391,272.431,296.42
09/26/20171,296.21,297.731,249.251,249.25
09/27/20171,249.811,273.071,248.151,268.6
09/28/20171,273.631,274.151,261.171,261.17
10/01/20171,261.921,274.71,261.821,272.91
10/02/20171,273.641,281.641,266.561,270.1
10/03/20171,276.271,288.531,276.271,284.75
10/04/20171,289.251,289.671,275.641,275.64
10/05/20171,2731,275.731,264.561,270.17
10/08/20171,221.191,232.481,206.51,232.48
10/09/20171,250.241,265.671,242.441,263.02
10/10/20171,259.381,279.831,254.891,264.34
10/11/20171,281.171,284.121,268.041,283.15
10/12/20171,284.121,290.741,270.671,286.78
10/15/20171,290.481,295.981,282.661,286.45
10/16/20171,288.111,296.041,284.891,288.38
10/17/20171,293.721,294.81,284.581,285.53
10/18/20171,290.211,315.521,289.421,314.74
10/19/20171,318.211,326.031,304.961,312.01
10/22/20171,306.121,306.121,283.691,283.69
10/23/20171,288.931,292.341,279.391,279.94
10/24/20171,284.211,303.641,284.211,302.43
10/25/20171,300.941,305.821,282.881,282.88
10/26/20171,277.781,288.661,274.891,287.47
10/29/20171,300.621,304.241,294.421,294.65
10/30/20171,297.321,318.341,293.881,318.34
10/31/20171,323.081,367.671,322.071,357.58
11/01/20171,373.711,381.151,359.191,363.24
11/02/20171,362.41,367.11,320.841,327.79
11/05/20171,334.641,371.661,329.641,359.34
11/06/20171,359.811,360.231,321.711,321.71
11/07/20171,327.271,330.351,305.431,316.29
11/08/20171,325.271,326.071,291.731,296.35
11/09/20171,298.571,301.141,276.011,286.38
11/12/20171,293.481,302.231,274.611,287.09
11/13/20171,289.511,315.811,277.941,309.27
11/14/20171,304.951,318.341,287.071,287.07
11/15/20171,292.721,306.741,283.371,286.23
11/16/20171,293.541,299.041,264.091,266.45
11/19/20171,267.051,267.051,225.651,226.42
11/20/20171,217.971,245.21,214.231,235.01
11/21/20171,234.581,255.421,217.421,252.74
11/22/20171,257.291,266.331,224.211,228.81
11/23/20171,225.191,232.381,220.251,222.74
11/26/20171,224.691,238.211,215.281,227.65
11/27/20171,225.991,248.691,1961,196
11/28/20171,199.371,205.31,188.591,199
11/29/20171,209.21,223.771,201.161,215.87
11/30/20171,215.241,219.181,204.761,209.44
12/03/20171,207.71,236.921,207.71,234.57
12/04/20171,243.271,259.61,2391,254.79
12/05/20171,256.721,260.861,239.891,240.47
12/06/20171,243.291,256.321,236.571,254.52
12/07/20171,258.141,282.861,254.561,279.13
12/10/20171,291.831,301.351,289.081,296.67
12/11/20171,295.411,296.891,278.981,290.59
12/12/20171,294.491,297.21,270.531,272.28
12/13/20171,286.771,296.481,276.411,294.34
12/14/20171,295.11,300.041,285.441,289.83
12/17/20171,295.731,307.81,295.731,301.68
12/18/20171,305.431,310.991,295.851,295.85
12/19/20171,297.11,304.241,290.181,296.21
12/20/20171,300.891,314.221,300.891,306.56
12/21/20171,313.451,316.671,300.721,301.07
12/24/20171,309.971,311.731,306.971,309.44
12/25/20171,313.271,316.71,309.91,311.96
12/26/20171,311.781,321.241,308.951,319.7
12/27/20171,325.161,353.21,323.641,353.2
12/28/20171,355.741,369.871,351.371,362.56