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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,146.0942
CLOSE 1,142.7163

Low

LOW 879.09

High

HIGH 1,477.99
DATEOPENHIGHLOWCLOSE
01/01/20181,367.481,391.871,365.341,387.83
01/02/20181,390.91,396.541,363.721,365.78
01/03/20181,365.421,381.331,351.621,355.1
01/04/20181,3631,375.541,357.871,367.33
01/07/20181,378.141,383.471,360.631,361.58
01/08/20181,362.711,367.181,346.081,348.71
01/09/20181,345.621,347.91,325.731,337.63
01/10/20181,346.581,354.341,332.111,354.34
01/11/20181,357.511,366.231,353.061,356.95
01/14/20181,352.961,366.971,328.91,328.9
01/15/20181,322.611,358.481,314.461,357.8
01/16/20181,355.71,388.41,347.681,387.51
01/17/20181,395.081,402.741,379.421,387.84
01/18/20181,387.111,391.791,363.691,367.7
01/21/20181,376.321,396.111,372.611,396.11
01/22/20181,405.531,410.481,394.281,404.5
01/23/20181,405.51,433.841,4031,433.84
01/24/20181,432.821,448.191,426.71,428.31
01/25/20181,432.281,468.991,430.461,468.99
01/28/20181,477.731,477.991,444.661,464.2
01/29/20181,454.141,467.811,443.381,443.38
01/30/20181,449.231,460.541,445.241,455.45
01/31/20181,461.541,473.881,4331,436.19
02/01/20181,439.451,443.911,423.631,429.23
02/04/20181,423.71,430.351,407.091,410.39
02/05/20181,377.491,393.341,371.211,390.69
02/06/20181,398.651,407.31,388.11,395.01
02/07/20181,399.031,399.031,373.431,375.36
02/08/20181,361.131,374.061,353.221,368.31
02/11/20181,380.941,396.991,377.851,391.86
02/12/20181,397.521,403.161,383.751,383.75
02/13/20181,394.211,399.751,359.51,361.53
02/14/20181,379.71,401.871,378.791,401.32
02/15/20181,408.171,419.611,399.311,407.53
02/18/20181,416.271,422.951,386.551,391.15
02/19/20181,396.671,403.551,357.991,358.76
02/20/20181,377.231,395.831,376.061,394.62
02/21/20181,391.631,398.671,378.291,397.04
02/22/20181,404.461,408.211,398.181,400.1
02/25/20181,410.261,416.181,407.571,413.2
02/26/20181,418.841,423.911,413.511,418.68
02/27/20181,412.971,422.561,412.641,414.41
02/28/20181,410.021,414.291,398.11,399.09
03/01/20181,395.071,401.51,386.421,394.04
03/04/20181,396.821,401.431,390.381,392.27
03/05/20181,403.051,413.981,400.831,400.83
03/06/20181,395.141,407.561,391.311,405.49
03/07/20181,406.381,411.381,393.411,398.46
03/08/20181,403.171,404.591,390.061,392
03/11/20181,402.851,419.531,402.851,413.2
03/12/20181,412.591,413.581,400.391,402.49
03/13/20181,402.351,406.791,381.711,384.21
03/14/20181,389.991,390.551,366.081,368.13
03/15/20181,373.211,375.271,363.021,368.61
03/18/20181,367.551,368.391,340.291,340.29
03/19/20181,348.051,360.411,336.751,354.68
03/20/20181,358.451,370.81,356.751,369.75
03/21/20181,380.361,384.161,358.861,359.15
03/22/20181,343.821,356.341,341.291,352.38
03/25/20181,360.311,362.531,342.721,344.29
03/26/20181,357.511,364.221,343.581,343.58
03/27/20181,329.891,338.871,314.631,317.88
03/28/20181,322.311,339.711,317.371,335.61
03/29/20181,343.371,349.391,335.771,338.07
04/01/20181,339.361,341.851,329.961,330.05
04/02/20181,326.371,330.841,317.811,324.45
04/03/20181,326.11,328.481,312.471,321.78
04/04/20181,326.451,353.621,324.61,341.21
04/05/20181,337.711,343.431,332.611,332.61
04/08/20181,339.591,341.161,307.391,317.16
04/09/20181,321.711,322.281,273.071,281.37
04/10/20181,275.021,291.271,235.611,258.26
04/11/20181,257.421,272.761,247.011,268.69
04/12/20181,275.481,276.411,253.861,259.36
04/15/20181,263.381,278.71,263.281,270.29
04/16/20181,281.511,282.321,234.081,248.2
04/17/20181,248.051,292.371,230.21,292.37
04/18/20181,290.811,300.741,283.261,290.44
04/19/20181,288.041,291.661,272.471,278.03
04/23/20181,268.181,275.151,263.541,269.85
04/24/20181,274.651,276.121,227.761,232.16
04/25/20181,238.871,242.191,220.081,225.26
04/26/20181,227.011,249.011,221.161,236.29
04/29/20181,240.661,243.991,190.321,196.03
05/01/20181,204.711,207.331,175.251,196.65
05/02/20181,196.351,201.081,168.891,170.19
05/03/20181,170.581,186.251,159.291,184.7
05/06/20181,185.071,185.071,162.221,166.87
05/07/20181,173.751,175.351,142.881,146.29
05/08/20181,138.491,179.371,133.061,164.75
05/09/20181,171.991,193.891,149.011,193.89
05/10/20181,191.091,193.61,164.551,172.97
05/13/20181,171.761,194.361,170.221,190.02
05/14/20181,1771,185.191,158.531,162.8
05/15/20181,163.491,170.411,145.661,163.13
05/16/20181,173.391,174.691,151.491,156.81
05/17/20181,159.341,170.371,158.551,169.48
05/20/20181,165.071,177.81,159.931,163.08
05/21/20181,167.991,184.461,166.131,180.19
05/22/20181,173.451,187.351,162.191,168.74
05/23/20181,182.61,195.151,153.571,156.57
05/24/20181,165.91,180.531,161.951,177.32
05/27/20181,194.061,212.91,193.111,210.3
05/28/20181,210.621,210.621,186.541,192.05
05/29/20181,192.371,205.621,180.681,182.55
05/30/20181,186.251,186.611,132.511,132.51
05/31/20181,134.441,135.391,094.781,108.46
06/03/20181,105.841,129.911,105.841,111.58
06/04/20181,116.191,119.621,088.761,089.68
06/05/20181,094.921,095.671,061.231,088.32
06/06/20181,086.921,120.441,086.261,114.37
06/07/20181,108.261,108.261,085.571,090.83
06/10/20181,093.011,101.071,063.181,094.82
06/11/20181,090.21,097.111,076.131,081.91
06/12/20181,076.081,083.971,063.511,064.84
06/13/20181,061.741,077.581,056.141,069.99
06/17/20181,066.841,068.91,054.751,057.38
06/18/20181,052.941,076.591,049.581,072.51
06/19/20181,069.351,086.51,066.381,078.77
06/20/20181,076.441,089.061,075.881,081.07
06/21/20181,084.881,097.151,076.341,091.65
06/24/20181,136.561,136.561,052.381,059.26
06/25/20181,062.271,072.571,058.991,063.51
06/26/20181,063.211,094.941,063.211,090.85
06/27/20181,087.621,100.961,085.141,091.27
06/28/20181,099.531,109.041,095.211,097.47
07/01/20181,088.991,104.561,084.361,101.04
07/02/20181,104.781,105.591,087.161,088.64
07/03/20181,090.161,102.731,086.741,098.17
07/04/20181,101.91,116.031,101.91,112.46
07/05/20181,114.011,119.571,099.611,107.46
07/08/20181,117.161,128.861,108.531,112.95
07/09/20181,092.861,098.941,060.021,060.02
07/10/20181,045.021,045.02985.94985.94
07/11/2018994.671,003.36963.99977.03
07/12/2018982.58996.37975.7979.55
07/15/2018989.29990.96962.25966.37
07/16/2018965.53978.17961.19977.16
07/17/2018977.81978.95958.11978.95
07/18/2018983.9988.62977.98982.96
07/19/2018985.7998.59983.04993.91
07/22/20181,002.971,021.81,002.971,014.41
07/23/20181,017.251,019.04973.25975.64
07/24/2018979.021,025.26977.561,021.98
07/25/20181,027.971,039.051,002.341,014.07
07/26/20181,015.481,030.141,010.611,024.52
07/29/20181,022.371,031.921,014.781,029.52
07/30/20181,026.881,043.261,024.541,038.46
07/31/20181,041.71,041.831,024.861,027.87
08/01/20181,008.881,008.88989.98989.98
08/02/2018990.181,011.82990.181,006.01
08/05/20181,002.321,008.38981.16985.89
08/06/2018991.191,018.51990.81,014.63
08/07/20181,017.251,031.351,014.761,027.8
08/08/20181,010.961,046.281,009.131,021.98
08/09/20181,006.221,020.67933.86983.59
08/12/2018966.45967.68891.32931.89
08/13/2018960.1964.7939.49951.21
08/14/2018971.18973.22926.01926.57
08/15/2018940.04940.71897.86897.86
08/16/2018895.26915.35879.09914.71
08/19/2018917.95936.43917.95934.27
08/26/2018938.7941.27927.69937.59
08/27/2018938.58967.04936.28965.47
08/28/2018957.18970.33954.79960.64
08/30/2018962.3964.82945.91952.49
09/02/2018950.33968.24949.57958.04
09/03/2018961.52969.69951.95955.69
09/04/2018953.57958.26945.67948.92
09/05/2018951.65959.15944.79944.79
09/06/2018948.77957.53941.92953.56
09/09/2018954.47957.05929.41929.41
09/10/2018931.61941.46927.91930.3
09/11/2018935.52941.66920.6924.58
09/12/2018926.87953.55913.06949.88
09/13/2018961.1984.51960.31965.18
09/16/2018960.72966.56949.04953.01
09/17/2018957.92966.54956.44960.34
09/18/2018968.7996.57968.19994.99
09/19/2018999.631,012.62976.7981.37
09/20/2018986.931,002.1986.481,000.27
09/23/20181,004.431,036.481,002.121,036.48
09/24/20181,044.491,045.321,022.251,029.53
09/25/20181,034.021,035.231,013.631,026.89
09/26/20181,026.771,052.361,024.981,047.62
09/27/20181,050.51,057.951,041.561,051
09/30/20181,053.431,055.291,026.571,026.57
10/01/20181,025.411,025.561,010.221,018.27
10/02/20181,019.11,023.31998.841,001.49
10/03/2018998.2998.62955.94955.94
10/04/2018955.75968.14947.3964.27
10/07/2018955.48997.98952.64995.3
10/08/20181,000.891,008.19987.851,003.92
10/09/20181,008.661,014.73990.46990.46
10/10/2018985.15999.11975.5992.83
10/11/20181,007.321,028.66973.881,010.91
10/14/20181,020.621,046.151,020.621,040.94
10/15/20181,041.451,048.831,032.221,041.6
10/16/20181,051.651,065.841,046.351,062.96
10/17/20181,061.491,064.261,038.361,045.43
10/18/20181,050.321,051.021,027.241,030.17
10/21/20181,040.031,042.751,011.911,014
10/22/20181,005.531,012.3985.76995.85
10/23/20181,001.41,005.44990.2990.2
10/24/2018984.69992.74979.71992.74
10/25/2018994.49996.21960.17960.2
10/29/2018964.63971.53947.05962.14
10/30/2018967.86978.3945.41953.59
10/31/2018955.11992.11953.21990.02
11/01/2018994.371,012.92984.921,005.55
11/04/20181,014.831,034.221,009.161,034.22
11/05/20181,036.791,038.921,013.191,021.73
11/06/20181,022.871,039.931,018.51,033.29
11/07/20181,037.281,040.371,016.841,019.37
11/08/20181,016.521,020.671,001.061,009.52
11/11/20181,009.471,015.03990.11990.11
11/12/2018992.461,014.37989.371,009.72
11/13/20181,0061,020.24998.571,017.48
11/14/20181,018.641,025.691,006.151,009.74
11/15/20181,017.771,024.711,008.371,020.27
11/18/20181,020.361,035.361,018.991,034.28
11/19/20181,031.421,034.861,002.691,005.91
11/20/20181,011.171,015.58998.491,009.77
11/21/20181,012.251,013.871,001.291,007.82
11/22/20181,007.31,012.331,002.111,012.11
11/25/20181,018.261,036.21,018.141,026.53
11/26/20181,028.031,032.771,012.421,017.68
11/27/20181,021.861,030.431,021.861,023.75
11/28/20181,038.511,045.571,037.181,040.11
11/29/20181,041.041,050.981,0331,050.98
12/02/20181,063.51,069.051,041.821,041.82
12/03/20181,039.821,050.071,026.451,031.27
12/04/20181,012.011,018.541,002.771,014.29
12/05/20181,0101,014.48996.511,003.88
12/06/20181,013.51,019.011,009.151,017.48
12/09/20181,010.571,012.59999.541,000.38
12/10/20181,002.711,005.86989.94991.87
12/11/2018994.25996.3962.59963.22
12/12/2018967.2982.27967.2978.24
12/13/2018975.25976.54958.08973.43
12/16/2018975.71980.88967.67971.1
12/17/2018967.45992.55967.45992.55
12/18/2018994.051,011.64990.461,011.64
12/19/20181,001.991,007.54993.521,004.9
12/20/20181,003.881,011.83992.411,009.33
12/23/20181,012.581,015.461,004.391,004.39
12/24/2018998.491,001.47993.65998.29
12/25/20181,002.021,005.45997.971,003.48
12/26/20181,013.751,014.891,001.131,004.19
12/27/20181,006.231,009.93993998.58
12/30/20181,001.141,007.3995.981,006.55