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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,479.8401
CLOSE 1,478.2865

Low

LOW 1,220.87

High

HIGH 2,197.16
DATEOPENHIGHLOWCLOSE
01/03/20211,574.461,593.461,571.211,586.92
01/04/20211,580.261,602.051,562.171,575.73
01/05/20211,589.421,602.611,581.991,600.72
01/06/20211,608.021,629.561,608.021,629.04
01/07/20211,639.861,648.181,622.331,644.24
01/10/20211,638.851,647.281,608.141,627.38
01/11/20211,640.521,647.471,628.321,634.72
01/12/20211,646.371,649.981,625.961,646.64
01/13/20211,652.721,653.411,626.111,630.79
01/14/20211,619.031,629.441,594.781,603.72
01/17/20211,604.051,626.911,582.081,626.91
01/18/20211,640.171,655.641,635.71,640.91
01/19/20211,649.961,649.961,627.831,646.73
01/20/20211,655.111,669.761,637.831,637.83
01/21/20211,636.261,639.541,612.061,626.38
01/24/20211,640.651,645.11,611.661,612.05
01/25/20211,606.711,625.631,586.011,611.36
01/26/20211,609.891,615.141,535.821,536.18
01/27/20211,517.481,562.721,498.831,562.3
01/28/20211,536.651,562.281,533.561,546.65
01/31/20211,560.271,584.331,547.321,575.11
02/01/20211,592.031,610.491,590.661,607.61
02/02/20211,620.961,647.491,615.081,647.49
02/03/20211,650.921,653.521,636.161,637.8
02/04/20211,648.61,657.751,628.681,629.52
02/07/20211,641.321,643.251,614.41,635.92
02/08/20211,639.051,660.241,635.61,650.91
02/09/20211,661.441,663.931,637.441,651.13
02/10/20211,651.331,660.571,646.621,648.91
02/11/20211,646.161,652.911,630.261,643.24
02/14/20211,657.121,667.081,652.361,663.71
02/15/20211,671.521,681.061,6241,641.81
02/16/20211,649.941,652.871,624.541,632.23
02/17/20211,639.671,644.471,619.091,620.32
02/18/20211,622.291,642.281,612.711,639.27
02/21/20211,645.821,647.261,624.31,626.75
02/22/20211,635.161,637.211,589.471,589.47
02/23/20211,576.761,595.231,549.431,549.43
02/24/20211,578.671,582.231,521.621,554.95
02/25/20211,531.431,536.211,505.551,527.62
02/28/20211,551.741,597.051,551.021,597.05
03/01/20211,596.41,604.661,585.071,592.66
03/02/20211,603.271,621.991,587.391,591.49
03/03/20211,585.721,607.151,582.31,603.47
03/04/20211,595.511,610.751,587.881,602.24
03/07/20211,608.31,610.711,572.811,575.55
03/08/20211,586.141,597.931,578.981,589.76
03/09/20211,588.991,602.661,586.31,600.63
03/10/20211,611.641,613.971,581.561,583.2
03/11/20211,586.961,591.551,576.451,584.1
03/14/20211,584.671,587.71,573.681,574.82
03/15/20211,579.611,588.021,577.011,583.48
03/16/20211,584.221,602.781,569.481,569.48
03/17/20211,5751,593.41,570.591,574.59
03/18/20211,572.221,572.221,522.511,535.77
03/21/20211,414.911,428.881,384.541,385.32
03/22/20211,289.21,368.451,261.221,337.97
03/23/20211,353.481,399.261,345.61,380.73
03/24/20211,386.811,402.91,360.651,362.3
03/25/20211,376.41,379.671,332.131,352.44
03/28/20211,358.541,370.411,353.731,356.14
03/29/20211,353.321,354.71,326.891,341.46
03/30/20211,340.641,348.541,335.011,338.64
03/31/20211,346.051,379.371,344.841,379.37
04/01/20211,388.171,390.711,373.131,380.06
04/04/20211,375.571,382.751,371.741,379.24
04/05/20211,379.431,381.781,354.021,354.02
04/06/20211,352.431,355.921,336.61,354.75
04/07/20211,360.051,363.861,348.081,349.57
04/08/20211,346.951,348.31,307.41,322.42
04/11/20211,321.471,325.61,300.511,301.8
04/12/20211,305.841,308.421,274.891,293.88
04/13/20211,299.21,334.921,299.21,334.92
04/14/20211,338.591,353.671,325.421,336.73
04/15/20211,331.61,335.891,324.81,327.87
04/18/20211,330.371,334.281,287.631,287.63
04/19/20211,287.271,299.911,270.931,281.08
04/20/20211,277.351,279.061,227.791,242.85
04/21/20211,229.571,254.761,220.871,253.05
04/25/20211,250.331,275.971,250.331,275.97
04/26/20211,281.391,294.411,280.121,285.38
04/27/20211,285.861,295.221,281.41,289.97
04/28/20211,297.171,311.691,297.171,307.42
04/29/20211,307.691,315.441,306.481,311.44
05/02/20211,313.821,337.51,313.821,337.5
05/03/20211,340.111,343.431,317.621,322.99
05/04/20211,325.471,328.361,312.341,322.9
05/05/20211,324.761,334.441,324.341,328.48
05/06/20211,333.951,352.181,328.921,349.24
05/09/20211,356.091,366.731,353.471,364.98
05/10/20211,351.241,354.641,338.381,345.71
05/11/20211,341.81,345.281,339.111,341.48
05/16/20211,349.531,363.261,349.531,362.66
05/17/20211,371.631,376.11,368.281,368.82
05/19/20211,364.921,373.281,353.371,371.95
05/20/20211,379.071,380.881,369.891,370.77
05/23/20211,373.451,374.851,358.521,363.56
05/24/20211,368.851,370.941,314.431,314.46
05/25/20211,327.171,340.161,306.831,340.16
05/26/20211,338.281,344.611,326.041,327.79
05/27/20211,326.121,335.281,314.941,333.25
05/30/20211,335.911,338.831,325.91,330.99
05/31/20211,335.021,348.941,334.161,344.03
06/01/20211,330.281,342.521,329.531,337.71
06/02/20211,342.031,352.631,326.441,344.53
06/03/20211,343.71,351.831,343.551,350.24
06/06/20211,352.331,370.021,351.621,368.19
06/07/20211,368.161,376.41,364.331,370.26
06/08/20211,373.021,376.481,366.041,373.77
06/09/20211,376.551,389.721,372.511,384.72
06/10/20211,388.71,394.261,384.681,386.96
06/13/20211,394.61,398.051,372.631,376.7
06/14/20211,371.991,375.761,357.341,371.43
06/15/20211,365.831,368.691,353.321,353.32
06/16/20211,344.021,349.421,328.761,330.37
06/17/20211,332.811,338.11,313.131,314.99
06/20/20211,310.051,318.831,298.371,318.83
06/21/20211,321.321,335.641,315.981,333.8
06/22/20211,340.471,343.281,325.791,328.91
06/23/20211,332.71,343.731,332.181,335.92
06/24/20211,339.851,340.991,315.541,315.63
06/27/20211,320.011,320.121,290.921,294.95
06/28/20211,294.171,297.141,276.581,293.49
06/29/20211,296.931,299.641,282.091,285.58
06/30/20211,289.821,308.571,289.821,308.57
07/01/20211,315.41,317.31,305.221,313.39
07/04/20211,313.991,333.831,313.661,333.83
07/05/20211,335.091,343.41,327.781,327.78
07/06/20211,327.381,336.481,327.381,333.73
07/07/20211,329.691,333.271,315.471,317.02
07/08/20211,317.951,319.761,308.591,313.31
07/11/20211,314.551,319.031,2971,298.63
07/12/20211,299.541,301.731,282.931,286.06
07/13/20211,287.421,305.511,287.421,300.83
07/15/20211,305.541,307.021,294.461,298.53
07/18/20211,292.991,293.311,284.691,289.43
07/25/20211,291.881,295.821,275.381,281.13
07/26/20211,280.411,291.331,273.971,289.23
07/27/20211,289.011,298.541,285.611,288.54
07/28/20211,297.851,311.191,297.851,310.87
07/29/20211,305.881,317.451,304.021,317.45
08/01/20211,322.991,332.421,316.451,326.4
08/02/20211,327.421,338.931,3231,336.19
08/03/20211,339.551,350.771,339.551,346.47
08/04/20211,339.511,362.211,337.781,360.76
08/05/20211,361.821,366.771,353.011,358.63
08/08/20211,360.111,371.461,356.491,357.54
08/09/20211,358.221,369.51,354.651,366.3
08/10/20211,366.141,367.871,344.921,345.72
08/11/20211,353.821,378.151,353.471,376.97
08/12/20211,377.941,385.641,375.51,380.89
08/15/20211,384.431,405.941,384.431,401.94
08/16/20211,400.951,412.561,398.541,412.56
08/17/20211,418.081,419.771,399.371,404.69
08/18/20211,395.331,398.481,389.111,392.25
08/19/20211,392.31,399.41,383.761,397
08/22/20211,406.241,426.871,406.241,423.98
08/23/20211,429.551,433.041,425.181,427.6
08/24/20211,427.141,434.131,414.541,414.54
08/25/20211,416.211,421.731,401.371,403.96
08/26/20211,406.491,416.31,402.281,416.3
08/30/20211,425.351,434.911,421.931,433.55
08/31/20211,438.291,443.281,431.551,434.17
09/01/20211,436.181,450.781,436.181,444.59
09/02/20211,446.121,447.421,430.711,437.02
09/05/20211,441.391,450.431,440.631,447.42
09/06/20211,447.211,449.521,424.351,425.58
09/07/20211,426.291,427.681,394.771,394.77
09/08/20211,389.691,411.551,387.251,411.55
09/09/20211,416.371,420.081,396.481,397.23
09/12/20211,399.931,406.291,392.161,397.8
09/13/20211,401.251,408.231,389.651,398.98
09/14/20211,398.121,405.031,384.581,388.09
09/15/20211,392.131,400.211,379.31,383.64
09/16/20211,389.881,393.011,376.811,383.32
09/19/20211,369.971,369.971,350.381,353.36
09/20/20211,362.941,365.741,350.571,353.1
09/21/20211,360.121,371.081,350.661,371.08
09/22/20211,374.321,380.211,348.591,353.59
09/23/20211,349.351,349.351,323.421,330.76
09/26/20211,339.751,344.691,329.861,342.04
09/27/20211,342.651,344.711,331.291,335.01
09/28/20211,342.471,350.361,338.751,348.34
09/29/20211,350.431,367.211,343.011,360.99
09/30/20211,352.621,368.031,352.351,362.72
10/03/20211,364.51,371.41,358.021,358.02
10/04/20211,359.791,364.551,355.931,359.7
10/05/20211,356.481,357.191,336.931,342.27
10/06/20211,358.191,364.421,354.921,361.8
10/07/20211,361.771,368.331,357.471,359.05
10/10/20211,362.111,377.231,362.111,373.29
10/11/20211,366.941,379.251,364.961,374.16
10/12/20211,378.971,385.681,360.111,364.03
10/13/20211,361.391,373.461,361.031,364.07
10/14/20211,368.121,371.41,339.41,350.04
10/17/20211,349.431,351.431,342.211,348.73
10/18/20211,354.461,369.581,354.461,366.03
10/19/20211,367.481,375.171,364.171,369.46
10/20/20211,369.241,378.481,350.151,374.88
10/21/20211,377.891,406.061,374.791,401.32
10/24/20211,395.311,412.951,390.931,409.69
10/25/20211,415.871,427.111,415.871,424.7
10/26/20211,428.671,448.241,426.771,446.91
10/27/20211,446.911,460.511,443.291,458.53
10/31/20211,465.061,482.341,457.441,479.14
11/01/20211,483.081,493.681,474.971,483.28
11/02/20211,481.081,502.881,443.451,502.88
11/03/20211,518.841,537.21,518.841,534.56
11/04/20211,536.421,546.691,526.411,544.88
11/07/20211,550.391,566.981,547.591,564.31
11/08/20211,567.141,584.641,558.921,562.66
11/09/20211,565.951,580.811,554.021,575.83
11/10/20211,570.991,579.911,556.371,560.01
11/11/20211,565.691,575.431,563.471,570.49
11/14/20211,631.491,674.951,630.541,669.22
11/15/20211,693.751,708.141,658.911,661.59
11/16/20211,660.161,684.391,655.811,676.6
11/17/20211,679.061,743.091,668.821,709.26
11/18/20211,723.451,728.271,703.971,709.37
11/21/20211,723.141,726.91,704.581,713.36
11/22/20211,712.721,732.921,677.061,699.15
11/23/20211,714.81,735.111,714.81,729.63
11/24/20211,734.681,742.511,721.051,724.27
11/25/20211,706.31,707.461,664.141,676.44
11/28/20211,680.061,696.191,666.311,689.45
11/29/20211,684.671,696.41,678.611,689.72
11/30/20211,705.071,736.581,705.071,732.94
12/01/20211,739.021,757.71,739.021,757.32
12/02/20211,768.681,791.631,768.621,788.68
12/05/20211,793.741,823.791,7831,822.59
12/06/20211,838.551,864.421,829.441,862.97
12/07/20211,880.111,900.861,861.671,897.81
12/08/20211,903.61,938.971,903.61,914.49
12/09/20211,916.371,923.071,875.771,904.82
12/12/20211,917.521,965.511,917.521,949.31
12/13/20211,960.582,014.171,960.582,005.31
12/14/20212,036.122,041.841,984.291,989.71
12/15/20212,0112,088.92,005.362,088.9
12/16/20212,129.32,197.161,900.751,905.34
12/19/20211,830.281,954.611,757.481,874.5
12/20/20211,894.281,945.161,769.461,787.27
12/21/20211,749.31,807.091,721.821,751.89
12/22/20211,779.711,787.551,698.071,753.92
12/23/20211,766.241,799.181,759.561,799.18
12/26/20211,805.871,830.681,788.551,807.96
12/27/20211,813.711,813.711,737.951,752.56
12/28/20211,746.041,783.841,732.591,776.79
12/29/20211,789.471,794.11,758.611,759.4
12/30/20211,762.091,778.121,743.311,754.06