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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18,801.8855
CLOSE 18,837.7169

Low

LOW 16,350.27

High

HIGH 21,255.13
DATEOPENHIGHLOWCLOSE
01/01/202616,362.216,760.8716,350.2716,760.87
01/04/202616,787.9217,049.6116,702.6916,989.23
01/05/202617,041.317,308.6516,993.7717,296.36
01/06/202617,319.817,414.9817,081.8417,121.41
01/07/202617,059.8117,326.916,881.7317,202.02
01/08/202617,261.3617,415.6817,195.8117,355.42
01/11/202617,395.5417,505.3817,306.6117,306.61
01/12/202617,316.9717,362.3517,168.9417,282.29
01/13/202617,302.717,334.7417,173.6717,234.21
01/14/202617,204.7117,326.9217,042.7217,173.09
01/15/202617,226.8517,301.2917,141.717,297.8
01/18/202617,391.2617,642.6417,391.2617,591.45
01/19/202617,590.9817,770.3917,484.7417,662.53
01/20/202617,690.5117,874.3617,61217,874.36
01/21/202617,933.7917,953.8117,682.9117,823.98
01/22/202617,881.8318,024.0717,846.1718,014.24
01/25/202617,856.9918,042.1517,749.1718,006.44
01/26/202618,052.0518,089.5617,958.7918,053.34
01/27/202618,097.8718,649.0818,066.6718,544.91
01/28/202618,667.8819,276.8818,631.1919,149.97
01/29/202619,164.8319,527.9119,107.0219,519.72
02/01/202619,249.9919,694.8219,061.2619,308.97
02/02/202619,391.2519,655.0219,258.6319,598.16
02/03/202619,672.1319,731.5119,539.1319,587.37
02/04/202619,573.8219,723.1919,173.8619,173.86
02/05/202619,184.2619,249.5518,906.0619,009.55
02/08/202619,169.6319,493.9619,146.2419,455.21
02/09/202619,492.1819,616.2719,337.2119,421.25
02/10/202619,341.5619,565.9719,237.5919,293.54
02/11/202619,251.3619,890.4719,223.9519,883.29
02/12/202619,796.2620,033.8819,695.1819,763.69
02/15/202619,903.4320,148.9819,900.7620,088.36
02/16/202620,059.4320,378.920,057.3320,152.73
02/17/202620,207.7520,590.3120,112.9420,168.26
02/18/202620,246.6320,246.6319,274.5319,366.81
02/19/202619,288.0519,532.7519,170.2419,532.75
02/22/202619,757.1220,133.8519,757.1219,856.26
02/23/202619,735.0320,039.9219,670.6619,968
02/24/202619,898.2719,936.6319,456.5619,516.25
02/25/202619,406.0319,624.9719,276.8119,606.18
02/26/202619,590.719,746.8119,037.8919,202.05
03/01/202618,029.4718,440.5617,912.3518,292.27
03/02/202618,152.9918,390.9417,784.5417,797.7
03/03/202617,807.2818,031.3217,728.0617,902.09
03/04/202618,055.0818,235.6118,038.8918,116.74
03/05/202618,081.5618,187.4517,583.7217,685.73
03/08/202617,323.6217,647.0917,119.3317,620.39
03/09/202618,049.1418,245.2117,953.218,239.56
03/10/202618,247.7418,344.6918,084.7418,307.92
03/11/202618,198.9918,529.1418,198.9918,260.59
03/12/202618,224.4218,236.1917,677.8217,940.42
03/15/202617,955.7617,983.717,788.9617,851.03
03/16/202617,916.2518,256.3517,893.1118,225.72
03/17/202618,302.7718,390.5118,034.8218,080.87
03/18/202617,943.3118,174.4917,915.6818,016.99
03/22/202617,750.3618,146.0217,297.4518,146.02
03/23/202618,046.6518,136.2717,835.3617,843.53
03/24/202618,015.1118,194.0418,000.1418,037.72
03/25/202617,970.8518,072.3617,718.0217,725.54
03/26/202617,816.7917,865.0517,597.0417,723.75
03/29/202617,733.0717,842.9417,619.0217,622.64
03/30/202617,667.6917,892.0817,667.6917,824.04
03/31/202618,151.5318,183.8918,034.4218,133.51
04/01/202617,933.6918,163.8217,913.3518,142.95
04/02/202618,174.3318,208.7518,033.7518,089.41
04/05/202618,133.518,412.4718,133.518,361.74
04/06/202618,321.0918,390.217,915.5517,983.35
04/07/202618,779.0919,083.8618,730.2618,940.98
04/08/202618,914.719,054.2918,871.3319,028.88
04/09/202619,165.3219,537.4419,145.1519,502.42
04/12/202619,260.6319,388.3519,119.6619,322.08
04/13/202619,506.0919,725.5919,364.2719,527.44
04/14/202619,601.2819,613.0719,472.7219,556.21
04/15/202619,656.5419,762.1619,421.2619,524.18
04/16/202619,556.9920,325.7919,508.8520,325.79
04/19/202620,069.7320,249.5619,899.9820,113.37
04/20/202620,103.2420,177.0919,920.4420,025.39
04/21/202620,064.7120,113.9619,782.2119,919.21
04/23/202619,872.3819,927.8919,647.6319,927.89
04/26/202619,925.0120,124.2119,807.2920,055.79
04/27/202620,023.9420,051.9219,735.6219,735.62
04/28/202619,903.519,903.519,480.9919,507.02
04/29/202619,444.4519,839.2719,398.0719,786.07
05/03/202619,862.0319,902.0619,511.3519,523.24
05/04/202619,551.6119,767.8919,512.5119,708.84
05/05/202619,970.3720,448.8719,891.0720,245.21
05/06/202620,338.7520,528.7220,276.2320,528.72
05/07/202620,470.3620,557.4820,326.8420,424.11
05/10/202620,24420,549.2820,182.0620,483.55
05/11/202620,422.8620,422.8619,980.5119,994.9
05/12/202620,054.3220,055.5419,504.6219,610.05
05/13/202619,470.1219,607.2519,379.8119,485.11
05/14/202619,173.8419,288.8218,962.8919,099.28
05/17/202619,051.6119,051.6118,719.8218,805.15
05/19/202618,769.9518,769.9518,460.918,631.25
05/20/202618,604.6118,604.6117,414.1917,414.19
05/21/202617,096.9318,193.3717,096.9318,098.35
05/24/202618,195.5318,432.6918,127.1818,384.73
05/25/202618,381.5218,395.4418,256.5818,340.07
05/31/202618,369.3318,535.4818,172.1118,185.08
06/01/202618,325.0118,727.0418,325.0118,727.04
06/02/202618,707.3718,810.5218,572.4118,610.29
06/03/202618,721.2718,957.2818,589.3518,899.32
06/04/202618,952.7218,992.5518,585.6618,636.15
06/07/202618,466.9719,112.1818,466.4919,071.14
06/08/202619,109.2119,278.9119,042.3919,122.28
06/09/202619,126.5119,233.2218,894.6519,062.22
06/10/202619,116.3719,316.1218,921.2619,171.07
06/11/202619,457.4919,801.2619,386.1619,643.91
06/14/202620,304.6820,456.5920,151.7820,448.18
06/15/202620,465.0320,511.8120,261.7920,437.41
06/16/202620,494.4620,536.0120,358.220,469.19
06/17/202620,515.8821,127.3620,515.8821,127.36
06/18/202620,951.5721,255.1320,866.6621,128.99