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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10,787.67
CLOSE 10,777.3001

Low

LOW 7,717.65

High

HIGH 12,888.97
DATEOPENHIGHLOWCLOSE
01/01/20247,960.728,002.47,927.257,984.92
01/02/20247,978.77,978.77,760.127,760.12
01/03/20247,767.517,918.437,717.657,918.43
01/04/20247,931.668,015.917,884.18,015.91
01/07/20248,097.388,401.878,097.388,395.16
01/08/20248,455.198,493.668,307.298,353.24
01/09/20248,355.98,546.118,3298,538.85
01/10/20248,569.88,638.678,516.538,601.52
01/11/20248,538.738,821.738,448.788,714.05
01/14/20248,704.318,817.188,658.038,764.19
01/15/20248,788.348,835.888,681.718,724.1
01/16/20248,690.88,800.668,680.788,766.62
01/17/20248,875.418,896.728,742.478,742.47
01/18/20248,775.258,775.928,644.078,719.72
01/21/20248,710.548,776.18,647.748,729.13
01/22/20248,810.458,823.728,504.488,535.66
01/23/20248,574.78,795.588,538.548,745.98
01/24/20248,788.888,884.418,716.598,792.24
01/25/20248,817.198,957.858,784.58,956.19
01/28/20248,999.479,030.658,953.88,980.55
01/29/20249,024.619,039.718,942.169,006.56
01/30/20249,013.469,086.398,948.619,004.79
01/31/20249,016.729,213.159,016.729,179.36
02/01/20249,248.039,323.579,145.769,173.94
02/04/20249,259.119,321.439,214.199,294.59
02/05/20249,324.899,397.99,283.849,392.71
02/06/20249,426.549,482.299,384.289,406.74
02/07/20249,410.289,529.279,410.289,495.82
02/08/20249,530.019,570.129,446.339,552.08
02/11/20249,642.479,686.459,558.39,686.45
02/12/20249,725.989,752.199,558.869,558.86
02/13/20249,583.19,710.459,503.429,709.33
02/14/20249,751.359,888.759,751.359,832.43
02/15/20249,858.059,860.149,770.359,811.96
02/18/20249,864.379,989.029,725.979,742.87
02/19/20249,785.419,943.189,745.429,938.36
02/20/20249,969.739,995.749,856.269,930.29
02/21/20249,975.710,018.529,864.969,937.7
02/22/20249,937.7610,026.859,888.669,971.88
02/25/20249,993.1410,008.729,841.679,896.7
02/26/20249,908.519,908.519,779.449,779.44
02/27/20249,783.129,803.369,639.29,641.04
02/28/20249,660.859,768.929,650.299,756.34
02/29/20249,783.429,799.629,650.099,651.92
03/03/20249,693.629,707.769,493.569,498.92
03/04/20249,492.479,536.459,363.089,415.03
03/05/20249,372.129,407.029,230.49,256.63
03/06/20249,290.419,621.859,290.419,621.85
03/07/20249,635.079,750.149,563.179,734.15
03/10/20249,957.329,995.439,778.99,778.9
03/11/20249,779.189,867.99,696.959,766.62
03/12/20249,771.379,782.829,525.179,562.23
03/13/20249,591.099,623.569,471.449,513.32
03/14/20249,534.499,540.139,395.239,424.07
03/17/20249,427.359,429.169,277.849,294.1
03/18/20249,277.849,534.659,256.169,530.94
03/19/20249,515.049,652.979,481.129,586.49
03/20/20249,649.519,888.369,630.49,809.7
03/21/20249,831.289,917.379,771.269,816.56
03/24/20249,811.3610,165.919,750.619,826.38
03/25/20249,791.969,813.499,523.459,562.63
03/26/20249,597.289,632.929,475.169,541.69
03/27/20249,579.729,897.639,579.729,861.46
03/28/20249,893.089,920.919,791.179,876.76
03/31/202410,026.4510,047.639,686.159,963
04/01/20249,974.2510,167.189,895.439,949.79
04/02/20249,910.719,910.719,765.769,788.87
04/03/20249,830.1610,150.979,799.1910,134.1
04/04/202410,399.8410,638.6510,271.2510,638.65
04/07/202410,667.0510,790.7710,644.8610,751.59
04/08/202410,784.1510,913.7110,770.7510,858.83
04/14/202410,799.3510,936.5810,749.9410,831.66
04/15/202410,803.1810,820.8510,535.1310,566.77
04/16/202410,648.5510,799.1910,575.7210,588.95
04/17/202410,621.2710,680.3910,559.5710,634.07
04/18/202410,533.1610,930.7910,513.710,930.79
04/21/202411,027.8411,062.7410,781.6310,787.41
04/23/202410,853.8910,989.0510,852.8710,958.04
04/24/202410,991.7311,069.5910,825.0910,866.26
04/25/202410,921.4411,176.2510,908.2211,113.26
04/28/202411,202.0311,318.2211,154.1911,318.22
04/29/202411,322.0911,437.9311,266.111,296.29
05/01/202411,336.4211,395.9511,270.6911,361.83
05/02/202411,395.6611,429.4511,317.1111,412.06
05/05/202411,436.3611,498.4311,318.4411,411.16
05/06/202411,436.5111,623.311,297.8611,565.03
05/07/202411,595.0111,636.4611,453.9311,482.09
05/08/202411,528.2511,595.4511,479.8511,569.17
05/09/202411,585.9911,708.7911,503.9811,503.98
05/12/202411,550.5411,577.0611,294.0311,294.03
05/13/202411,384.611,576.3911,274.2711,480.55
05/14/202411,477.0811,570.5411,357.911,466.02
05/15/202411,486.2911,641.9811,431.3411,641.98
05/16/202411,700.4312,027.611,684.5812,015.53
05/19/202412,024.0912,238.3312,004.1212,174.79
05/20/202412,214.0712,866.612,211.3912,587.31
05/21/202412,610.9112,736.6312,386.9612,528.12
05/22/202412,529.3712,665.4212,362.1312,372.4
05/23/202412,358.2912,382.412,224.1812,246.75
05/26/202412,281.5812,351.4812,093.9812,241.82
05/27/202412,269.9712,376.6212,206.0312,337.63
05/28/202412,345.0612,371.8712,101.3512,101.35
05/29/202412,138.1312,23612,044.2912,104.35
05/30/202412,127.6112,398.8411,908.5111,983.6
06/02/202412,010.8812,130.9811,805.6212,130.98
06/03/202412,150.3512,229.0511,891.7511,891.75
06/04/202411,949.1411,980.3411,660.4811,779.55
06/05/202411,808.1211,863.5411,692.7111,698.05
06/06/202411,737.411,750.5511,431.9211,472.07
06/09/202411,451.4611,451.4611,265.211,290.76
06/10/202411,275.5711,536.3111,252.3811,467.26
06/11/202411,474.211,662.5811,454.7811,591.01
06/12/202411,730.1311,851.7311,730.1311,774.78
06/13/202411,970.4511,995.0511,700.1111,745.79
06/19/202411,875.0612,058.6611,820.0912,058.66
06/20/202412,078.2912,207.7512,043.9812,175.75
06/23/202412,196.6912,264.0812,045.9112,186.26
06/24/202412,203.8312,247.612,004.5812,004.58
06/25/202412,006.7112,030.0911,859.1311,859.13
06/26/202411,902.5312,161.7311,902.5312,149.53
06/27/202412,207.7912,304.9812,034.3212,089.04
06/30/202412,169.8612,196.211,600.0811,699.13
07/01/202411,723.2311,870.4711,619.911,870.47
07/02/202411,915.2912,259.411,913.7312,244.37
07/03/202412,267.0912,496.2512,192.9112,439.05
07/04/202412,456.712,514.4212,293.9212,380.73
07/07/202412,424.6212,511.5912,316.2212,390.82
07/08/202412,408.3212,415.6912,223.512,253.82
07/09/202412,268.2612,269.5612,092.0212,163.65
07/10/202412,267.9212,538.7612,267.9212,538.09
07/11/202412,529.5512,687.5512,505.0712,631.68
07/15/202412,690.1612,847.4112,686.3412,784.87
07/16/202412,80112,802.4812,640.4612,757.27
07/17/202412,832.6512,888.9712,695.9512,739.99
07/18/202412,720.1512,834.8112,672.3912,758.97
07/21/202412,751.1712,819.6412,652.812,717.19
07/22/202412,739.2712,739.2712,465.2712,593.94
07/23/202412,580.4112,585.212,440.3912,440.39
07/24/202412,416.3612,442.6112,239.7312,271.37
07/25/202412,311.2412,359.1512,215.412,293.58
07/28/202412,209.212,290.4212,108.2412,109.33
07/29/202412,124.9312,176.611,894.1911,912.67
07/30/202411,881.311,937.711,795.9911,865.36
07/31/202412,012.5212,224.9112,012.5212,139.83
08/01/202411,989.1212,015.4811,704.1111,750.16
08/04/202410,974.1411,351.6610,909.2511,110.46
08/05/202411,388.7511,421.5910,986.0710,986.07
08/06/202411,077.3811,161.510,995.1211,083.7
08/07/202411,079.8911,200.5411,044.6511,138.07
08/08/202411,193.611,229.2210,789.810,789.8
08/11/202410,862.5610,955.3510,736.6610,748.21
08/12/202410,761.0310,876.110,597.210,876.1
08/13/202410,932.4910,960.4710,780.9910,793.87
08/14/202410,850.311,044.3710,746.7111,044.37
08/15/202411,093.0711,093.4910,835.2510,835.25
08/18/202410,874.9111,111.9110,810.3211,106.29
08/19/202411,085.0211,192.2611,030.9511,087.35
08/20/202411,072.8611,242.1711,051.7311,054.63
08/21/202411,117.3711,241.9611,053.7111,142.15
08/22/202411,138.3511,152.0310,784.8710,820.52
08/25/202410,899.5410,958.8810,693.6310,779.2
08/26/202410,78110,915.6910,719.6110,912.49
08/27/202410,932.3410,995.0210,868.3610,879.57
08/28/202410,879.411,034.8810,804.3210,970.93
09/01/202411,012.5911,352.2611,012.5911,346.89
09/02/202411,364.9311,421.611,269.3611,316.62
09/03/202411,215.1711,333.6211,206.0711,333.62
09/04/202411,391.5911,392.0711,258.5911,288.3
09/05/202411,291.8211,326.1411,071.1711,098.73
09/08/202411,123.8311,149.5110,953.0710,953.07
09/09/202410,987.5611,016.1710,745.4510,819.86
09/10/202410,793.0310,834.3710,551.3110,551.31
09/11/202410,676.2210,714.0310,388.3210,702.98
09/12/202410,717.2710,813.1710,584.5710,813.17
09/15/202410,812.7510,855.4610,704.9210,719.39
09/16/202410,762.6310,942.1110,752.0110,916.06
09/17/202410,911.6311,044.2410,899.5510,984.44
09/18/202411,104.5311,281.5211,092.3111,281.52
09/19/202411,289.0411,328.3311,221.2311,283.77
09/22/202411,360.6511,403.711,267.0411,311.23
09/23/202411,336.2811,640.8511,290.8111,544.17
09/24/202411,540.8411,610.3211,410.211,451.91
09/25/202411,516.4111,634.1111,371.8411,404.77
09/26/202411,437.3711,440.6311,308.2711,425.56
09/29/202411,385.9811,407.0411,266.5411,318.83
09/30/202411,340.811,348.4710,770.0310,866.13
10/01/202410,835.5810,838.5910,321.3910,321.39
10/02/202410,338.5210,492.4210,086.0110,142.56
10/03/202410,210.6310,451.610,042.7610,451.6
10/06/202410,484.3910,582.1610,364.1810,408.51
10/07/202410,403.3410,570.7910,337.4510,440.47
10/08/202410,443.3410,555.6610,233.8910,555.66
10/09/202410,561.5610,614.8310,376.9410,389.16
10/10/202410,399.6810,536.4810,239.0110,277.1
10/13/202410,290.0710,320.6110,035.2910,058.77
10/14/202410,081.9410,285.5710,028.0910,266.84
10/15/202410,239.7410,379.5410,161.7910,365.48
10/16/202410,357.0210,463.6810,320.9210,370.03
10/17/202410,385.3210,422.039,997.510,014.44
10/20/202410,020.9110,033.849,776.739,783.96
10/21/20249,814.2710,092.359,785.0310,001.02
10/22/202410,004.5210,023.279,795.429,845.33
10/23/20249,930.3810,060.949,930.3810,001.87
10/24/20249,956.1910,073.29,929.6710,055.09
10/27/202410,071.2910,099.6910,052.8610,087.85
10/29/202410,110.5410,231.4710,069.9610,188.36
10/30/202410,189.3710,242.2410,038.2410,073.15
10/31/202410,099.3910,211.6910,011.2510,051.2
11/03/202410,029.7510,029.759,681.349,734.12
11/04/20249,792.249,803.839,606.89,659.68
11/05/20249,693.539,947.959,642.329,878.64
11/06/20249,880.839,944.469,797.459,944.46
11/07/20249,935.0410,302.639,910.6510,273.31
11/10/202410,315.3910,545.7610,292.3910,483.71
11/11/202410,460.4810,554.4910,428.9610,485.03
11/12/202410,449.1210,805.7110,329.3610,662.54
11/13/202410,717.1610,839.9610,692.6110,823.44
11/14/202410,846.5710,931.3510,788.5310,809.12
11/17/202410,846.2610,923.4510,725.5110,859.04
11/18/202410,897.5110,906.2510,600.410,696.29
11/19/202410,739.5510,827.6610,500.6510,511.77
11/20/202410,575.2911,047.0310,565.811,024.94
11/21/202411,033.2211,344.3910,971.2711,342.83
11/24/202411,434.1711,509.7411,345.8211,352.77
11/25/202411,361.7111,429.5611,279.3611,374.5
11/26/202411,493.9811,515.3211,381.311,434.91
11/27/202411,442.7811,514.2511,416.5211,469.07
11/28/202411,489.4811,665.8111,421.211,522.08
12/01/202411,420.9911,500.3311,366.9711,485.83
12/02/202411,549.7411,838.4911,464.1111,738.21
12/03/202411,765.9311,828.8411,711.611,749.35
12/04/202411,775.5711,838.1311,701.3511,788.97
12/05/202412,022.9512,052.3511,945.812,013.45
12/08/202412,105.9812,200.612,031.1512,200.6
12/09/202412,195.8312,200.3311,939.1611,953.07
12/10/202411,971.6111,999.1311,753.6311,865.02
12/11/202411,918.4611,995.9411,849.0611,874.93
12/12/202411,820.8211,962.7311,777.5311,962.73
12/15/202411,97811,992.0711,833.0511,833.05
12/16/202411,852.9811,907.9411,740.4411,868.09
12/17/202411,869.0711,964.0411,808.8511,808.85
12/18/202411,722.0811,777.311,584.2111,598.57
12/19/202411,642.211,653.4211,516.8911,558.24
12/22/202411,604.3811,624.7611,394.4211,423.37
12/23/202411,42411,509.9611,349.911,500.21
12/24/202411,760.7411,913.3411,744.8111,906.4
12/25/202411,961.6912,108.8811,836.2811,896.82
12/26/202411,910.0212,008.911,887.4411,976.5
12/29/202411,987.8812,025.411,841.8411,841.84
12/30/202411,820.2211,886.7211,739.6911,758.05