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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,893.3101
CLOSE 2,897.7017

Low

LOW 1,696.87

High

HIGH 5,458.82
DATEOPENHIGHLOWCLOSE
01/02/20221,761.961,798.051,755.611,798.05
01/03/20221,810.071,828.231,784.351,810.14
01/04/20221,810.661,832.681,800.591,831.24
01/05/20221,816.651,847.011,811.391,839.01
01/06/20221,8461,874.781,839.261,874.17
01/09/20221,889.911,906.261,882.391,882.39
01/10/20221,896.541,899.621,858.381,877.24
01/11/20221,894.741,903.611,888.961,894.87
01/12/20221,888.891,906.771,888.451,895.15
01/13/20221,895.881,910.191,881.581,905.99
01/16/20221,927.061,937.731,921.731,930.12
01/17/20221,927.351,938.071,843.831,843.83
01/18/20221,848.661,913.51,835.091,913.5
01/19/20221,922.861,932.521,865.71,893.89
01/20/20221,887.381,901.41,872.911,896.18
01/23/20221,891.821,904.521,812.61,812.73
01/24/20221,826.451,851.781,791.711,843.49
01/25/20221,848.551,865.851,843.351,851.86
01/26/20221,826.941,885.981,822.281,885.98
01/27/20221,893.581,903.11,874.411,880.08
01/30/20221,897.951,910.71,894.741,910.7
01/31/20221,919.021,937.991,918.881,926.92
02/01/20221,942.961,950.451,922.811,939.39
02/02/20221,928.341,942.031,878.581,885.18
02/03/20221,896.731,898.861,869.671,873.45
02/06/20221,8711,901.551,838.081,900.22
02/07/20221,900.871,920.741,894.321,912.09
02/08/20221,928.511,938.841,918.741,933.66
02/09/20221,937.221,944.41,921.651,928.24
02/10/20221,914.911,937.781,891.281,936.84
02/13/20221,916.831,918.591,870.261,900.96
02/14/20221,905.441,939.021,900.341,929.15
02/15/20221,937.911,948.031,928.261,929.54
02/16/20221,937.031,947.171,905.281,905.41
02/17/20221,918.421,923.231,896.881,916.84
02/20/20221,932.591,940.271,900.731,915.36
02/21/20221,878.341,907.461,865.991,891.07
02/22/20221,900.951,905.241,871.391,871.39
02/23/20221,732.21,764.391,696.871,705.41
02/24/20221,728.751,797.561,711.391,785.14
02/27/20221,751.221,780.331,743.761,760.94
02/28/20221,780.011,815.181,765.211,777.8
03/01/20221,782.881,797.811,772.081,782.53
03/02/20221,799.541,815.511,793.211,799.43
03/03/20221,789.051,799.711,779.881,782.81
03/06/20221,773.481,783.751,748.721,771.33
03/07/20221,759.241,795.151,758.741,778.84
03/08/20221,796.11,831.081,796.11,828.66
03/09/20221,839.731,845.541,809.261,816.85
03/10/20221,822.691,852.061,818.51,839.56
03/13/20221,849.211,885.151,849.211,882.07
03/14/20221,879.741,894.521,867.811,880.64
03/15/20221,890.61,898.131,882.571,890.24
03/16/20221,901.921,928.151,901.921,922.22
03/17/20221,925.231,932.381,921.351,930.29
03/20/20221,943.021,964.531,941.241,961.61
03/21/20221,962.971,985.481,960.951,984.46
03/22/20221,990.581,997.211,969.051,975.77
03/23/20221,979.321,996.581,963.721,968.77
03/24/20221,971.921,985.31,964.471,965.53
03/27/20221,972.431,987.031,965.721,970.45
03/28/20221,977.332,017.261,977.332,012.42
03/29/20222,014.022,040.882,014.022,039.52
03/30/20222,046.82,055.722,029.172,034.96
03/31/20222,037.782,051.072,026.072,042.41
04/03/20222,054.222,095.082,053.172,094.96
04/04/20222,100.532,120.612,086.472,103.86
04/05/20222,107.412,121.42,091.682,097.97
04/06/20222,106.682,146.222,106.682,144.24
04/07/20222,165.392,228.472,165.392,227.16
04/10/20222,242.842,322.512,242.842,321.62
04/11/20222,318.132,341.132,274.352,329.42
04/12/20222,342.292,344.182,275.532,294.65
04/13/20222,311.582,325.582,295.782,317.26
04/14/20222,316.552,348.252,307.642,340.8
04/17/20222,348.12,371.552,334.542,366.19
04/18/20222,379.892,381.472,328.22,351.77
04/19/20222,359.62,371.052,334.632,358.03
04/20/20222,362.482,391.312,362.132,385.32
04/21/20222,377.592,395.42,304.672,308.66
04/24/20222,326.392,350.522,295.22,337.95
04/25/20222,351.792,355.152,272.682,286.79
04/26/20222,296.892,308.972,266.582,300.02
04/27/20222,310.152,339.52,295.682,300.31
04/28/20222,304.622,308.962,279.162,301.47
05/04/20222,326.652,349.362,319.062,321.37
05/05/20222,313.12,335.022,300.472,320.55
05/08/20222,321.312,334.422,306.992,327.22
05/09/20222,347.342,358.652,342.12,356.38
05/10/20222,366.942,366.942,290.342,312.2
05/11/20222,286.062,289.572,232.992,258.02
05/12/20222,280.622,292.172,269.512,283.07
05/15/20222,282.072,284.872,249.62,249.9
05/16/20222,257.182,265.982,240.012,251
05/17/20222,248.72,290.982,247.112,275.15
05/19/20222,270.932,306.572,265.082,271.93
05/22/20222,287.422,296.412,247.572,269.04
05/23/20222,283.532,288.162,265.392,271.15
05/24/20222,279.992,323.192,273.842,318.18
05/25/20222,320.472,338.962,309.942,327.71
05/26/20222,332.262,340.782,301.122,302.23
05/29/20222,326.212,383.142,326.212,370.86
05/30/20222,372.232,392.382,362.382,387.71
05/31/20222,391.872,414.772,387.132,393.94
06/01/20222,400.172,421.732,391.122,417.63
06/02/20222,424.642,428.772,397.182,408.14
06/05/20222,423.12,477.772,423.12,477.62
06/06/20222,480.412,499.092,455.52,493.23
06/07/20222,507.982,515.632,368.372,376.13
06/08/20222,378.982,410.982,346.042,410.98
06/09/20222,379.332,448.152,379.332,396.09
06/12/20222,388.932,417.392,386.852,396.12
06/13/20222,411.892,416.182,365.82,375.04
06/14/20222,379.822,405.282,362.62,405.28
06/15/20222,411.142,413.562,343.972,365.5
06/16/20222,371.632,433.742,371.632,433.74
06/19/20222,447.22,455.22,421.222,450.2
06/20/20222,468.982,489.942,463.922,478.72
06/21/20222,462.92,497.282,456.012,485.58
06/22/20222,4862,495.322,442.692,457.63
06/23/20222,472.142,482.812,434.132,469.75
06/26/20222,403.052,463.962,399.512,440.7
06/27/20222,452.822,479.422,397.322,412.2
06/28/20222,415.022,421.112,327.82,327.8
06/29/20222,330.382,364.212,319.232,339.13
06/30/20222,338.052,374.052,325.322,366.82
07/03/20222,382.172,397.452,333.312,335.24
07/04/20222,341.272,350.232,292.042,299.04
07/05/20222,316.852,335.962,294.52,333.9
07/06/20222,341.412,368.652,340.352,361.41
07/07/20222,360.672,373.752,360.672,362.31
07/12/20222,363.082,367.942,321.312,339.65
07/13/20222,339.892,351.92,324.092,330.83
07/17/20222,361.162,390.272,361.162,388.61
07/18/20222,387.932,447.742,387.732,447.21
07/19/20222,464.412,471.472,441.542,464.73
07/20/20222,468.652,491.842,4612,470.49
07/21/20222,481.632,512.492,478.762,495.93
07/24/20222,500.852,5412,500.852,538.05
07/25/20222,548.372,554.672,513.32,516.67
07/26/20222,532.22,543.542,517.482,537.83
07/27/20222,555.412,565.162,518.832,522.53
07/28/20222,528.012,559.12,518.682,557.74
07/31/20222,570.422,622.612,570.422,622.61
08/01/20222,628.512,643.532,606.012,616.22
08/02/20222,634.892,658.652,629.512,658.65
08/03/20222,680.052,702.062,679.912,699.67
08/04/20222,709.182,772.992,685.442,747.42
08/07/20222,761.392,784.342,751.452,771.94
08/08/20222,768.042,768.422,725.562,754.35
08/09/20222,751.182,8082,739.82,804.22
08/10/20222,815.562,860.652,814.722,850.2
08/11/20222,851.152,881.972,806.212,831.56
08/14/20222,844.732,859.032,826.622,839.24
08/15/20222,859.312,898.592,755.512,898.59
08/16/20222,914.733,011.82,905.153,009.7
08/17/20223,009.073,047.422,936.173,031.74
08/18/20223,033.753,051.173,007.383,020.58
08/21/20223,011.313,091.843,003.23,072.86
08/22/20223,084.143,184.33,084.143,171.27
08/23/20223,194.433,206.983,072.173,078.99
08/24/20223,095.273,208.093,087.523,196.72
08/25/20223,205.353,280.593,159.873,194.23
08/28/20223,191.363,219.383,148.823,199.68
08/30/20223,212.083,246.173,181.633,208.74
08/31/20223,206.43,258.43,168.543,217.48
09/01/20223,248.273,366.813,220.113,358.21
09/04/20223,403.893,542.293,395.523,529.04
09/05/20223,586.183,645.813,468.363,616.76
09/06/20223,633.833,674.833,549.653,626.35
09/07/20223,674.433,751.033,638.833,676.65
09/08/20223,709.973,836.123,694.093,823.05
09/11/20223,931.164,012.183,866.884,009.03
09/12/20224,082.834,100.133,763.013,763.01
09/13/20223,688.193,706.383,534.553,636.4
09/14/20223,628.053,712.383,474.423,489.45
09/15/20223,396.283,481.843,372.323,460.31
09/18/20223,458.833,458.833,264.173,264.17
09/19/20223,286.423,342.563,195.073,342.56
09/20/20223,320.633,343.673,278.13,283.41
09/21/20223,276.923,339.353,264.583,314.77
09/22/20223,315.033,335.443,260.13,262.16
09/25/20223,242.393,255.183,161.433,218.01
09/26/20223,220.623,305.733,213.83,231.68
09/27/20223,216.533,254.523,144.443,144.44
09/28/20223,160.563,185.453,002.523,091.34
09/29/20223,092.923,123.253,074.53,115.44
10/02/20223,131.313,328.843,131.313,327.69
10/03/20223,378.363,402.953,319.413,337.5
10/04/20223,357.633,369.423,292.273,353.82
10/05/20223,388.813,448.733,383.533,444.19
10/06/20223,448.513,472.213,410.43,450.73
10/09/20223,464.853,479.473,445.323,457.34
10/10/20223,466.443,483.623,437.63,459.18
10/11/20223,462.123,463.793,394.083,398.52
10/12/20223,406.673,452.873,394.273,428.15
10/13/20223,491.613,522.783,487.633,515.24
10/16/20223,538.593,766.843,538.593,762.67
10/17/20223,860.383,875.393,722.843,759.48
10/18/20223,769.63,871.643,743.293,856.05
10/19/20223,863.313,936.13,846.713,875.52
10/20/20223,885.373,935.383,865.993,908.01
10/23/20223,923.383,971.213,905.063,925.14
10/24/20223,933.343,991.433,908.183,962.17
10/25/20223,986.234,013.813,953.633,974.84
10/26/20223,982.663,986.613,900.63,915.43
10/27/20223,910.263,920.53,831.223,836.33
10/30/20223,855.233,903.613,791.373,895.24
10/31/20223,912.483,979.153,895.073,912.06
11/01/20223,919.643,946.773,890.743,899.36
11/02/20223,905.643,934.743,879.183,908.03
11/03/20223,932.474,012.23,923.824,002.29
11/06/20224,046.854,150.894,046.854,129.71
11/07/20224,143.314,189.194,082.294,121.33
11/08/20224,130.494,170.824,067.074,070.08
11/09/20224,068.614,198.24,068.614,184.17
11/10/20224,247.954,259.764,126.194,149.82
11/13/20224,148.674,224.644,136.444,224.64
11/14/20224,258.184,300.714,151.164,300.71
11/15/20224,314.254,448.784,275.134,301.93
11/16/20224,314.974,314.974,117.114,147.66
11/17/20224,173.314,296.374,173.314,285.6
11/20/20224,315.774,413.824,268.074,413.82
11/21/20224,451.594,542.54,417.784,535.42
11/22/20224,546.434,653.914,493.314,646.93
11/23/20224,672.374,741.934,599.494,656.49
11/24/20224,648.684,738.664,626.294,729.45
11/27/20224,770.634,849.664,769.224,806.51
11/28/20224,830.54,845.544,693.764,781.22
11/29/20224,794.214,849.934,787.574,830.24
11/30/20224,891.714,909.814,829.134,876.95
12/01/20224,887.054,901.874,739.774,785.61
12/04/20224,821.164,840.694,755.294,769.55
12/05/20224,776.464,831.124,748.944,798
12/06/20224,812.674,829.944,605.764,664.93
12/07/20224,671.934,723.954,569.944,723.95
12/08/20224,736.224,860.284,732.554,852.88
12/11/20224,883.545,045.224,882.034,999.13
12/12/20225,019.475,083.024,982.885,054.67
12/13/20225,080.095,143.484,902.774,926.97
12/14/20225,037.235,127.084,943.35,075.43
12/15/20225,108.345,183.75,098.235,136.01
12/18/20225,204.455,397.145,204.455,390.1
12/19/20225,412.345,412.345,278.545,341.47
12/20/20225,378.035,458.825,305.955,319.15
12/21/20225,358.945,3935,280.435,328.2
12/22/20225,331.915,344.755,266.425,322.05
12/25/20225,378.935,420.155,363.825,381.28
12/26/20225,391.385,392.075,292.555,304.3
12/27/20225,307.535,319.755,113.055,205.22
12/28/20225,209.825,363.515,206.145,363.51
12/29/20225,395.815,453.955,377.415,388.61