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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13,285.8601
CLOSE 13,285.0416

Low

LOW 10,261.03

High

HIGH 16,819.28
DATEOPENHIGHLOWCLOSE
01/01/202511,810.9511,980.8511,769.4511,977.98
01/02/202512,019.7612,092.9211,956.0112,037.91
01/05/202512,066.7612,180.8912,036.6912,092.74
01/06/202512,084.2912,117.4211,940.0111,940.01
01/07/202511,920.4811,958.8511,820.4811,830.89
01/08/202511,876.4212,056.7111,831.9112,044.49
01/09/202512,052.2712,076.7411,822.7911,891.62
01/12/202511,87411,924.1811,618.211,640.27
01/13/202511,699.8311,793.4811,573.2511,633.42
01/14/202511,650.5411,703.5911,545.4611,626.09
01/15/202511,759.0511,804.6611,623.3311,793.35
01/16/202511,810.6711,989.8311,783.7411,989.83
01/19/202512,068.0612,073.8611,892.2912,062.82
01/20/202512,039.5312,172.6812,031.8412,097.62
01/21/202512,119.5612,264.5312,105.1512,256.98
01/22/202512,300.6512,307.8312,149.3512,181.84
01/23/202512,199.5112,213.9612,096.8412,119.31
01/26/202512,013.6812,078.7111,959.5412,013.64
01/27/202512,066.3412,141.4511,993.1412,125.86
01/28/202512,145.7612,148.3711,979.3311,979.33
01/29/202511,994.1112,023.0211,928.811,931.64
01/30/202511,964.0712,000.3311,754.2211,768.79
02/02/202511,655.5311,655.5311,350.0811,452.82
02/03/202511,501.1511,691.3511,466.3511,587.09
02/04/202511,599.9111,630.8811,327.1311,431.76
02/05/202511,507.8111,544.3611,458.9511,528.1
02/06/202511,523.411,594.2711,425.3811,575.28
02/09/202511,602.4411,618.4511,484.3211,493.11
02/10/202511,496.0411,545.1911,473.8411,517.94
02/11/202511,542.0611,579.311,395.3111,428.78
02/12/202511,518.6611,633.211,497.3111,595.82
02/13/202511,617.8211,666.4111,543.0611,609.31
02/16/202511,624.9111,655.1711,576.8111,576.81
02/17/202511,576.7911,674.5111,500.0211,636.82
02/18/202511,634.0311,708.3511,480.7211,485.31
02/19/202511,519.8811,702.2311,517.8911,647.35
02/20/202511,663.7511,699.6511,327.3211,485.05
02/23/202511,596.9111,604.5611,427.6711,450.62
02/24/202511,477.2811,524.4711,408.2911,432.17
02/25/202511,453.811,621.911,366.2411,580.02
02/26/202511,565.5611,797.8911,558.3611,743.13
02/27/202511,707.2611,813.2811,678.7811,718.55
03/02/202511,835.2812,294.9611,835.2812,119.64
03/03/202512,107.6812,211.3312,074.9312,118.92
03/04/202512,234.812,366.9612,130.0912,355.57
03/05/202512,442.2712,500.2612,251.2812,500.26
03/06/202512,485.5112,631.8412,432.6212,621.59
03/09/202512,646.0712,707.4112,564.4312,601.33
03/10/202512,616.5912,616.5912,498.8512,515.97
03/11/202512,588.0512,831.112,570.5712,775.3
03/12/202512,818.9212,956.5812,818.9212,943.69
03/13/202512,994.0313,118.4112,955.1313,085.81
03/16/202513,149.0913,254.2213,101.6313,161.41
03/17/202513,127.6813,162.1913,035.5913,037.52
03/18/202512,164.1412,415.4611,808.1911,858.36
03/19/202511,756.0712,038.9611,266.3111,454.91
03/20/202511,383.911,393.0610,463.6210,546.27
03/23/202510,687.7910,912.0810,261.0310,759.43
03/24/202510,969.3311,364.2110,858.8211,290.22
03/25/202511,162.311,266.9311,041.2911,187.72
03/26/202511,334.0411,384.1911,126.3811,156.75
03/27/202511,101.411,171.1510,905.0411,148.77
04/01/202511,094.6211,197.3311,027.311,092.17
04/02/202511,116.9311,234.6311,061.2411,074.06
04/03/202511,093.9211,136.5710,943.0711,010.44
04/06/202510,701.0711,111.5410,607.3111,023.24
04/07/202511,196.411,196.411,014.2911,083.88
04/08/202511,005.8111,060.6810,823.2910,823.29
04/09/202511,159.7611,159.7610,836.0510,836.05
04/10/202510,859.5610,925.8410,712.910,903.78
04/13/202510,996.3111,039.3410,939.5710,943.95
04/14/202510,954.5111,034.8210,877.0410,877.04
04/15/202510,860.210,865.3510,670.1310,699.29
04/16/202510,712.6310,884.7210,704.1810,827.15
04/17/202510,867.110,870.1310,629.6310,630.73
04/20/202510,661.9710,914.9610,551.9210,704.17
04/21/202510,758.7710,769.4910,655.6810,675.38
04/23/202510,708.6110,933.5310,680.3410,933.53
04/24/202510,954.5511,009.4910,864.7710,864.77
04/27/202510,919.9410,919.9410,690.9310,690.93
04/28/202510,686.1710,737.0810,622.9310,630.76
04/29/202510,638.9610,662.0910,543.9910,587
05/01/202510,639.0510,758.2210,626.9510,720.19
05/04/202510,789.0210,815.1710,637.7610,637.76
05/05/202510,663.610,834.8810,648.9910,703.62
05/06/202510,713.7410,743.7510,613.910,640.72
05/07/202510,694.6410,791.0910,640.8910,760.29
05/08/202510,767.9210,899.4810,692.5510,861.1
05/11/202511,091.6811,320.2711,051.4711,282.88
05/12/202511,253.9211,353.0711,173.9811,301.72
05/13/202511,303.6711,441.5811,296.9311,366.76
05/14/202511,403.7611,459.0711,201.5911,219.08
05/15/202511,238.0711,475.5111,223.8411,459.32
05/19/202511,468.1611,547.5311,41911,421.42
05/20/202511,388.1911,439.6511,312.7411,312.74
05/21/202511,363.6511,453.3411,291.3611,380.78
05/22/202511,364.411,437.311,197.2711,216.82
05/25/202511,286.4511,286.9311,077.9411,155.43
05/26/202511,157.1311,200.2911,007.2811,009.57
05/27/202511,013.2811,057.2610,962.7811,037.57
05/28/202511,105.3511,152.8211,074.511,090.36
05/29/202511,086.3211,087.6910,883.7810,937.05
06/01/202510,931.4411,01110,862.310,948.25
06/02/202511,019.9211,378.8711,019.9211,348.54
06/03/202511,344.5711,489.1611,341.8311,482.6
06/04/202511,466.1911,497.611,445.5311,482.34
06/09/202511,565.4611,893.0711,556.4311,857.67
06/10/202511,870.5411,941.3811,841.6311,890.13
06/11/202511,776.2711,859.3911,676.8611,685.8
06/12/202511,183.8111,508.6511,055.9211,508.65
06/15/202511,513.5911,726.7711,403.7811,664.15
06/16/202511,670.7811,707.7511,569.9311,569.93
06/17/202511,541.3611,590.211,385.2911,458.29
06/18/202511,526.511,569.2911,282.0911,303.37
06/19/202511,429.9311,522.3711,393.911,443.5
06/22/202511,313.3711,496.9411,274.2611,460.63
06/23/202511,864.2511,930.2711,715.5111,901.37
06/24/202511,927.4311,98711,868.9611,970.8
06/25/202511,983.0812,061.5511,910.4211,910.42
06/26/202511,902.6312,104.3511,785.2712,067.17
06/29/202512,153.6712,814.5612,152.412,814.56
06/30/202512,839.5613,093.2112,795.4912,996.24
07/01/202513,018.2513,246.4812,995.1813,119.2
07/02/202513,280.3113,394.113,052.9313,122.11
07/03/202513,146.9913,229.9313,045.0713,204.76
07/06/202513,030.5313,125.6912,999.3513,004.13
07/07/202513,084.2913,131.8612,886.713,029.5
07/08/202513,052.8813,287.9413,006.8513,280.64
07/09/202513,409.1513,532.9413,409.1513,468.22
07/10/202513,576.4113,60513,378.3813,524.33
07/13/202513,533.6213,533.6213,283.3913,283.39
07/15/202513,264.5213,359.0812,936.8113,127.7
07/16/202513,244.0913,571.0313,244.0913,562.83
07/17/202513,577.0213,617.313,494.9813,554.02
07/20/202513,638.7513,905.0413,638.7513,861.11
07/21/202513,893.6413,950.3213,799.7213,838.23
07/22/202513,873.5613,888.4513,696.6713,727.91
07/23/202513,766.7113,961.5913,691.6813,842.77
07/24/202513,875.5713,882.3713,768.5813,806.06
07/27/202513,877.7813,887.513,721.0213,722.85
07/28/202513,755.7313,853.3113,726.7713,765.73
07/29/202513,773.5213,943.3313,752.7613,907.12
07/30/202513,969.3814,128.9413,965.7314,112.88
07/31/202514,140.0814,190.6414,088.1314,151.27
08/03/202514,23314,455.4814,23314,304.14
08/04/202514,366.7314,376.614,286.1814,322.02
08/05/202514,342.4114,350.8414,217.6714,331.29
08/06/202514,404.4214,597.4514,404.4214,497.31
08/07/202514,507.2214,520.6414,425.9814,434.92
08/10/202514,532.9214,607.5414,505.7814,569.9
08/11/202514,613.214,635.8714,538.4914,564.46
08/12/202514,623.8214,714.614,557.2314,561.46
08/13/202514,529.9514,587.6714,387.7414,392.6
08/14/202514,381.1814,469.5314,364.9214,434.16
08/17/202514,476.3614,519.6714,378.2714,475.1
08/18/202514,524.4114,600.5914,482.0914,584.22
08/19/202514,601.5314,827.7314,576.9514,788.65
08/20/202514,863.1615,052.8814,851.6915,014.59
08/21/202515,076.5615,145.4214,992.5815,126.47
08/24/202515,258.115,298.5615,192.8415,233.21
08/25/202515,227.215,336.3615,138.4715,269.65
08/26/202515,317.3715,325.9215,059.415,059.4
08/27/202515,069.6715,202.1415,069.6715,116.46
08/28/202515,103.5715,159.7414,946.7614,973.86
08/31/202514,991.3515,128.1214,961.4115,108.39
09/01/202515,154.0915,229.4414,183.6914,547.84
09/02/202514,556.414,556.414,050.9914,163.64
09/03/202514,212.7814,462.4614,193.614,423.86
09/04/202514,503.414,686.6714,347.2314,378.86
09/07/202514,157.214,270.8713,984.5614,070.9
09/08/202514,065.3514,229.1614,001.6314,153.07
09/09/202514,167.1314,244.9914,053.8514,234.84
09/10/202514,197.8814,436.9513,862.5213,864.38
09/11/202513,849.6513,942.1313,673.6213,889.84
09/14/202513,870.3314,734.7613,802.4214,733.4
09/15/202514,777.7114,979.5514,710.4814,965.81
09/16/202514,98715,083.0214,937.8414,996.21
09/17/202515,082.8515,158.6814,767.9614,805.82
09/18/202514,840.1915,114.7214,783.215,092.27
09/21/202515,368.7315,381.0315,225.4615,250.95
09/22/202515,105.215,175.0914,978.5915,005.43
09/23/202515,021.0715,101.5714,722.7815,019.93
09/24/202515,077.0415,127.0714,972.2715,068.86
09/25/202515,051.2315,051.2314,795.0314,809.43
09/28/202514,734.4314,925.6114,680.9914,682.57
09/29/202514,708.0114,785.3914,558.9214,684.39
09/30/202514,657.915,058.3614,575.4115,025.51
10/01/202515,047.715,058.3314,693.1614,722.65
10/02/202514,759.6914,759.6914,340.2414,352.09
10/05/202514,376.2514,437.1714,139.7614,176.2
10/06/202514,165.714,331.5814,125.2914,322.62
10/07/202514,331.314,534.9114,299.9814,314.8
10/08/202514,444.3114,487.2314,251.0714,310.72
10/09/202514,317.814,443.8514,312.4414,416.48
10/12/202514,233.0114,393.4414,195.9114,255.21
10/13/202514,274.9414,317.0813,964.3813,992.04
10/14/202514,094.7514,260.6914,054.9114,162.86
10/15/202514,128.7114,348.9414,071.2614,100.85
10/16/202514,064.6514,078.8913,679.713,918.98
10/19/202513,972.4314,393.8813,818.6114,339.05
10/20/202514,353.8714,610.8614,336.4514,548.74
10/21/202514,646.4614,798.5914,622.9414,717.72
10/22/202514,761.8914,836.5714,674.3514,766.36
10/23/202514,917.615,488.5214,854.8315,285.58
10/26/202515,244.1815,294.7215,072.7415,116.13
10/27/202515,142.0815,223.0615,123.3715,177.86
10/29/202515,255.6515,363.2315,247.5615,337.83
10/30/202515,381.8415,617.715,296.2315,617.7
11/02/202515,701.1115,900.1615,673.5215,795.91
11/03/202515,793.6815,901.5415,695.7515,734.45
11/04/202515,734.5415,768.0815,576.9915,756.7
11/05/202515,803.2915,969.0915,738.9615,953.14
11/06/202515,881.4715,910.415,570.0915,631.67
11/09/202515,633.4815,772.2515,543.3515,543.35
11/10/202515,574.9915,629.1414,971.9515,281.88
11/11/202515,377.8215,417.515,212.6415,271.68
11/12/202515,326.8415,351.7115,178.6315,234.41
11/13/202515,170.8615,255.1615,084.4715,180.69
11/16/202515,253.5215,437.0915,203.2815,335.69
11/17/202515,324.2415,482.0915,285.5715,406.87
11/18/202515,460.115,663.5115,349.8215,663.51
11/19/202515,681.0215,822.2915,602.7215,738.83
11/20/202515,675.0815,706.915,575.3415,702.24
11/23/202515,676.9716,012.4115,671.3615,904.48
11/24/202515,959.6915,978.2715,754.8415,858.25
11/25/202515,817.2915,822.2315,705.4715,772.8
11/26/202515,756.9415,910.4615,756.9415,796.24
11/27/202515,747.5615,843.715,669.2815,843.7
11/30/202515,850.0216,248.1215,836.8916,192.33
12/01/202516,292.1916,307.4216,127.0216,170.86
12/02/202516,164.8516,364.0416,126.3816,225.48
12/03/202516,201.3716,278.4315,945.5315,979.47
12/04/202515,988.0216,176.415,973.116,137.86
12/07/202516,255.6416,489.0416,255.6416,381.39
12/08/202516,396.3716,484.9216,323.3516,480.07
12/09/202516,502.4116,508.5916,330.9116,334.15
12/10/202516,365.0216,468.7516,298.7116,348.8
12/11/202516,403.816,557.5416,390.2916,535.01
12/14/202516,558.9716,653.0916,484.1316,624.1
12/15/202516,646.2816,646.2816,452.8916,559.1
12/16/202516,569.0216,616.516,501.9316,589.03
12/17/202516,624.4716,695.816,585.316,659.23
12/18/202516,671.0416,749.6216,579.4216,735.39
12/21/202516,787.2616,819.2816,647.116,709.34
12/22/202516,636.7216,748.1916,624.4616,686.54
12/23/202516,644.1316,736.2316,615.3316,703.91
12/24/202516,721.1416,797.3416,702.7316,709.18
12/25/202516,669.1216,743.0916,556.8516,594.04
12/28/202516,540.5516,641.8116,427.5916,569.67
12/29/202516,548.716,591.2116,243.6916,416.72
12/30/202516,385.6616,449.8216,296.7116,355.07