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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,240.9046
CLOSE 1,239.1715

Low

LOW 893.9

High

HIGH 1,577.25
DATEOPENHIGHLOWCLOSE
01/01/20201,357.691,369.451,352.451,369.45
01/02/20201,358.711,361.791,322.761,333.46
01/05/20201,318.051,3231,297.231,298.28
01/06/20201,315.091,324.351,310.341,314.31
01/07/20201,294.371,332.241,290.291,328.12
01/08/20201,359.891,404.951,359.281,402.1
01/09/20201,406.61,429.991,404.41,422.05
01/12/20201,437.711,455.091,437.711,444.43
01/13/20201,445.21,457.011,430.931,454.9
01/14/20201,452.021,463.611,443.611,453.8
01/15/20201,459.591,477.721,455.651,459.76
01/16/20201,468.821,473.41,454.181,467.01
01/19/20201,473.251,488.21,473.251,483.51
01/20/20201,473.921,505.821,469.81,499.36
01/21/20201,511.771,516.171,482.671,483.27
01/22/20201,479.791,498.311,477.381,481.72
01/23/20201,497.61,501.161,457.81,481.17
01/26/20201,455.941,475.671,455.941,457.3
01/27/20201,466.961,471.161,448.611,451.76
01/28/20201,462.311,464.11,440.611,440.61
01/29/20201,432.471,446.821,422.581,445.55
01/30/20201,447.251,451.321,437.851,438.02
02/02/20201,443.741,446.011,435.21,442.63
02/03/20201,460.821,488.311,458.131,486.34
02/04/20201,490.381,509.081,486.481,488.27
02/05/20201,507.331,514.261,484.951,490.05
02/06/20201,495.261,499.021,467.441,468.91
02/09/20201,461.391,473.571,412.031,435.28
02/10/20201,450.211,453.781,415.651,450.81
02/11/20201,452.491,461.451,435.041,435.04
02/12/20201,432.481,440.961,424.261,438.15
02/13/20201,447.561,456.121,433.991,434.68
02/16/20201,446.231,448.091,437.591,438.85
02/17/20201,432.411,435.341,417.821,423.37
02/18/20201,426.791,431.721,400.061,405.52
02/19/20201,406.331,406.331,339.951,345.74
02/20/20201,335.431,367.881,326.971,358.18
02/23/20201,330.21,331.861,314.611,329.1
02/24/20201,341.351,346.751,317.361,322.6
02/25/20201,318.711,336.631,308.461,332.83
02/26/20201,317.711,323.921,270.431,270.43
02/27/20201,127.241,231.531,127.241,197.26
03/01/20201,232.141,245.31,212.761,225.01
03/02/20201,247.351,283.491,247.351,283.49
03/03/20201,279.571,312.011,275.671,285.79
03/04/20201,307.221,313.741,283.381,283.38
03/05/20201,276.951,285.691,237.461,249.13
03/08/20201,212.11,215.371,162.571,173.48
03/09/20201,203.071,217.031,152.341,152.34
03/10/20201,148.031,165.821,113.951,140.74
03/11/20201,108.061,109.71,044.481,050.2
03/12/20201,051.991,118.331,036.551,090.33
03/15/20201,036.711,043.79988.221,000.31
03/16/20201,007.951,010.96937.991,002.71
03/17/2020977.061,018.57970.67974.38
03/18/2020968.23989.87948.9960.65
03/19/2020984.12990.67954.01956.29
03/22/2020919.36951.44893.9914.02
03/23/2020953.81983.18947.37980.05
03/24/2020995.381,013.07968.17974.36
03/25/2020971.461,015.02968.181,009.53
03/26/20201,014.061,019.75978.72979.08
03/29/2020977.71990.12967.38979.59
03/30/2020994.631,007.59989.81,001.84
03/31/20209811,003.84977.53983.6
04/01/2020996.24998.48967.83979.18
04/02/2020980.39982.25971.49976.79
04/05/2020995.971,009.19988.521,009.19
04/06/20201,023.11,039.81,009.771,009.77
04/07/20201,010.311,017.081,002.011,017.08
04/08/20201,030.231,063.841,023.411,063.84
04/09/20201,065.791,094.61,054.331,078.09
04/12/20201,059.371,087.581,056.681,072.86
04/13/20201,087.411,095.761,081.141,093.36
04/14/20201,097.431,097.91,043.611,043.61
04/15/20201,053.151,057.671,033.891,047.56
04/16/20201,075.771,082.781,065.361,070.76
04/19/20201,076.081,083.451,066.291,074.06
04/20/20201,067.041,068.311,054.41,058.66
04/21/20201,064.671,073.671,060.271,060.27
04/23/20201,061.521,078.431,054.261,069.53
04/26/20201,085.541,104.321,085.541,103.91
04/27/20201,109.831,111.511,091.31,091.3
04/28/20201,098.281,105.851,092.161,103.27
04/29/20201,109.691,116.371,080.261,096.91
05/03/20201,081.741,083.531,068.541,075.93
05/04/20201,086.781,088.691,072.91,080.11
05/05/20201,081.591,085.841,073.781,077.26
05/06/20201,077.491,084.661,068.411,076.43
05/07/20201,084.921,090.811,069.381,070.94
05/10/20201,077.11,079.451,071.161,073.31
05/11/20201,076.491,093.681,073.721,090.28
05/12/20201,091.251,099.751,088.41,088.4
05/13/20201,083.181,0871,067.651,070.04
05/14/20201,081.251,084.131,071.851,073.79
05/17/20201,085.091,095.151,083.451,088.79
05/19/20201,095.221,099.91,089.831,095.02
05/20/20201,096.271,103.121,090.181,092.82
05/21/20201,090.011,097.41,086.461,095.03
05/26/20201,104.71,124.351,104.71,114
05/27/20201,120.41,130.211,113.561,123.71
05/28/20201,120.41,131.421,117.631,123.43
05/31/20201,134.671,150.751,132.941,149.6
06/01/20201,154.851,167.881,151.981,165.85
06/02/20201,176.41,185.781,172.631,179.28
06/03/20201,182.521,183.581,173.41,174.65
06/04/20201,179.281,184.471,171.971,184.46
06/07/20201,187.661,199.21,180.161,184.68
06/08/20201,188.941,192.911,170.61,179.43
06/09/20201,183.941,195.841,181.371,187.97
06/10/20201,179.321,190.491,173.81,179.85
06/11/20201,169.991,190.521,166.071,186.92
06/14/20201,182.021,187.741,174.021,181.9
06/15/20201,198.551,211.971,197.471,199.26
06/16/20201,204.351,208.661,191.941,193.82
06/17/20201,196.211,203.081,193.061,198.45
06/18/20201,209.261,220.111,197.561,214.98
06/21/20201,231.421,243.81,228.041,239.63
06/22/20201,245.971,247.31,232.871,236
06/23/20201,234.991,235.861,211.751,211.75
06/24/20201,209.071,219.181,199.331,213.18
06/25/20201,223.491,226.11,215.511,218.61
06/28/20201,219.051,249.071,216.621,247.95
06/29/20201,256.351,260.571,249.251,254.06
06/30/20201,263.21,264.981,237.071,241.31
07/01/20201,247.71,265.231,247.491,258.86
07/02/20201,262.261,263.051,238.021,244.42
07/05/20201,261.361,278.81,260.171,278.14
07/06/20201,281.311,289.251,259.511,280.55
07/07/20201,282.071,285.891,268.911,271.53
07/08/20201,278.751,282.921,234.471,234.47
07/09/20201,229.851,229.851,196.451,218.39
07/12/20201,234.261,259.091,230.851,258.44
07/13/20201,255.711,262.761,245.641,252.89
07/15/20201,261.541,276.231,261.541,263.67
07/16/20201,267.651,268.61,259.461,263.17
07/19/20201,264.841,275.91,261.741,270.19
07/20/20201,281.251,287.751,251.481,259.74
07/21/20201,266.921,275.671,255.911,260.32
07/22/20201,266.941,273.851,263.881,265.59
07/23/20201,260.761,268.081,256.721,264.93
07/26/20201,272.171,275.51,261.051,261.25
07/27/20201,261.61,262.31,208.851,208.85
07/28/20201,212.521,215.51,171.81,188.47
07/29/20201,191.211,191.971,179.691,181.42
08/03/20201,196.691,201.021,120.771,141.18
08/04/20201,149.451,154.191,122.331,145.48
08/05/20201,141.431,144.631,078.851,079.15
08/06/20201,069.961,101.961,026.081,101.1
08/09/20201,091.161,107.91,074.551,100.11
08/10/20201,106.621,154.331,106.621,151.42
08/11/20201,155.541,161.391,132.841,150.67
08/12/20201,154.531,161.671,130.241,132.52
08/13/20201,124.831,127.031,109.611,112.89
08/16/20201,112.941,125.191,106.491,119.61
08/17/20201,119.541,140.961,117.421,134.14
08/18/20201,138.481,162.011,138.481,161.76
08/19/20201,159.461,161.881,148.071,155.58
08/20/20201,167.281,182.271,147.961,152.57
08/23/20201,156.051,161.621,148.71,149.94
08/24/20201,156.791,159.981,118.341,124.43
08/25/20201,123.81,141.571,119.021,135.37
08/26/20201,145.191,152.731,139.81,147.41
08/27/20201,151.621,152.61,130.81,137.53
08/30/20201,138.181,138.731,114.531,114.53
08/31/20201,118.021,128.371,102.441,128.01
09/01/20201,128.731,135.321,123.021,128.36
09/02/20201,131.521,134.421,115.31,116.69
09/03/20201,115.161,129.661,114.091,125.26
09/06/20201,130.71,138.531,130.591,136.93
09/07/20201,141.761,143.251,126.731,130.42
09/08/20201,130.21,136.41,127.481,132.24
09/09/20201,136.061,148.091,130.411,138.81
09/10/20201,141.51,145.641,137.071,139.29
09/13/20201,142.881,144.231,137.11,140.2
09/14/20201,143.311,147.211,132.071,140.76
09/15/20201,143.091,146.691,137.831,140.73
09/16/20201,136.021,145.61,135.041,143.7
09/17/20201,146.891,149.41,139.321,140.96
09/20/20201,141.721,145.051,110.41,112.7
09/21/20201,115.551,122.331,110.031,118.29
09/22/20201,124.271,140.311,121.431,132.33
09/23/20201,127.291,168.251,1271,167.33
09/24/20201,185.811,191.591,176.641,177.8
09/27/20201,180.611,186.671,166.021,172.56
09/28/20201,177.811,186.541,161.241,171.39
09/29/20201,186.231,197.81,179.121,196.57
09/30/20201,199.581,205.091,187.041,190.54
10/01/20201,185.081,198.821,183.331,193.07
10/04/20201,199.571,207.681,199.571,206.93
10/05/20201,211.71,217.211,199.211,199.21
10/06/20201,195.911,200.341,191.711,193.34
10/07/20201,199.531,202.631,187.951,197.43
10/08/20201,200.461,214.861,197.561,213.99
10/11/20201,219.971,234.321,219.791,231.46
10/12/20201,235.721,235.891,220.871,228.36
10/13/20201,232.671,237.181,224.681,235.97
10/14/20201,233.91,237.011,221.571,226.38
10/15/20201,230.841,248.961,230.71,248.72
10/18/20201,257.41,287.581,257.351,284.8
10/19/20201,289.621,305.221,285.321,300.23
10/20/20201,314.51,316.591,293.861,297.15
10/21/20201,299.631,299.631,261.361,263.18
10/22/20201,263.421,264.751,233.381,245.15
10/25/20201,231.071,231.071,177.231,177.83
10/26/20201,173.351,206.441,164.531,204.33
10/27/20201,202.581,209.881,191.771,192.28
10/29/20201,172.431,179.581,153.921,170.73
11/01/20201,175.951,195.991,173.851,184.71
11/02/20201,189.351,212.041,169.321,207.46
11/03/20201,208.051,222.961,204.161,218.03
11/04/20201,222.321,238.341,215.461,230.9
11/05/20201,232.181,238.111,223.11,234.65
11/08/20201,261.91,297.381,259.731,287.13
11/09/20201,274.911,313.751,272.351,313.75
11/10/20201,324.491,386.041,321.781,383.07
11/11/20201,389.41,414.951,360.121,375.8
11/12/20201,381.771,404.891,376.071,404.89
11/15/20201,422.511,426.781,402.961,404.72
11/16/20201,400.131,400.131,346.761,347.54
11/17/20201,353.111,394.461,353.111,394.46
11/18/20201,393.51,450.231,3671,431.94
11/19/20201,432.431,447.611,427.391,441.76
11/22/20201,445.351,448.71,401.741,419.42
11/23/20201,428.421,446.971,407.971,423.21
11/24/20201,432.241,447.191,421.741,421.74
11/25/20201,433.61,449.91,422.241,447.42
11/26/20201,454.871,459.381,426.931,429.42
11/29/20201,410.561,411.811,378.921,380.57
11/30/20201,397.931,429.631,384.621,429.63
12/01/20201,429.421,442.511,419.691,428.08
12/02/20201,428.271,440.51,413.21,431.39
12/03/20201,431.751,438.541,421.491,427.07
12/06/20201,420.721,426.81,411.471,411.47
12/07/20201,414.631,434.961,414.631,423.75
12/08/20201,428.031,460.571,428.031,448.23
12/09/20201,452.131,476.671,448.671,458.03
12/10/20201,454.591,472.431,440.621,471.7
12/13/20201,483.141,498.381,483.141,487.01
12/14/20201,489.651,494.841,477.891,487.8
12/15/20201,497.931,504.091,474.521,485.87
12/16/20201,500.051,501.061,485.011,494.47
12/17/20201,493.361,510.541,491.131,509.35
12/20/20201,499.791,499.791,461.011,481.05
12/21/20201,489.981,514.681,488.841,507.93
12/22/20201,514.721,524.941,508.921,514.04
12/23/20201,519.431,530.061,510.811,517.94
12/24/20201,521.071,526.791,510.51,513.28
12/27/20201,521.921,529.481,517.251,523.06
12/28/20201,528.751,538.411,514.581,538.06
12/29/20201,546.671,564.851,544.41,562.03
12/30/20201,562.51,577.251,554.081,565.13