XYLDZ
BIST YILDIZ
15:10:11
16818.07 ₺
-85.37 (%-0.51)
Previous Close: 16903.45·
Volatility: 1.27
Day Low₺16727.34
Day High₺16942.09
Market Data
Week over week (WoW)
+5.25%
Month over month (MoM)
+7.39%
Year to date (YTD)
+32.29%
Year over year (YoY)
+63.10%
XYLDZ: BIST YILDIZ Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,035.2033
CLOSE 1,032.7612
Low
LOW 861.14
High
HIGH 1,224.15
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1,162.83 | 1,182.24 | 1,161.98 | 1,180.49 |
| 01/02/2018 | 1,182.62 | 1,189.24 | 1,163.75 | 1,166.43 |
| 01/03/2018 | 1,166.54 | 1,178.6 | 1,158.28 | 1,161.82 |
| 01/04/2018 | 1,168.44 | 1,178.65 | 1,166.49 | 1,173.61 |
| 01/07/2018 | 1,182.26 | 1,184.93 | 1,169.88 | 1,170.43 |
| 01/08/2018 | 1,170.61 | 1,173.72 | 1,157.03 | 1,157.75 |
| 01/09/2018 | 1,155.74 | 1,155.95 | 1,136.27 | 1,143.15 |
| 01/10/2018 | 1,150.46 | 1,154.81 | 1,138.01 | 1,154.81 |
| 01/11/2018 | 1,158.28 | 1,165.1 | 1,154.21 | 1,155.24 |
| 01/14/2018 | 1,151.83 | 1,163.4 | 1,131.02 | 1,131.02 |
| 01/15/2018 | 1,126.45 | 1,153.43 | 1,120.75 | 1,153.13 |
| 01/16/2018 | 1,153.34 | 1,174.68 | 1,145.94 | 1,174.4 |
| 01/17/2018 | 1,179.96 | 1,186.22 | 1,170.67 | 1,177.76 |
| 01/18/2018 | 1,176.32 | 1,179.56 | 1,158.61 | 1,160.93 |
| 01/21/2018 | 1,165.52 | 1,181.86 | 1,162.88 | 1,181.86 |
| 01/22/2018 | 1,187.77 | 1,198.84 | 1,184.47 | 1,193.63 |
| 01/23/2018 | 1,194.51 | 1,205.93 | 1,191.5 | 1,205.93 |
| 01/24/2018 | 1,206.27 | 1,211.59 | 1,194.56 | 1,194.74 |
| 01/25/2018 | 1,198.1 | 1,216.04 | 1,197.31 | 1,216.04 |
| 01/28/2018 | 1,222.21 | 1,224.15 | 1,203.84 | 1,218.06 |
| 01/29/2018 | 1,212.05 | 1,219.3 | 1,203.1 | 1,203.1 |
| 01/30/2018 | 1,206.76 | 1,213.58 | 1,202.45 | 1,205.13 |
| 01/31/2018 | 1,210.02 | 1,218.91 | 1,197.14 | 1,200.95 |
| 02/01/2018 | 1,203.91 | 1,206.25 | 1,188.31 | 1,191.52 |
| 02/04/2018 | 1,187.48 | 1,191.17 | 1,176.18 | 1,178.68 |
| 02/05/2018 | 1,153.21 | 1,168.29 | 1,149.03 | 1,164.7 |
| 02/06/2018 | 1,172.72 | 1,175.35 | 1,164.4 | 1,166.21 |
| 02/07/2018 | 1,170.99 | 1,171.16 | 1,150.05 | 1,153.84 |
| 02/08/2018 | 1,142.96 | 1,153.23 | 1,136.47 | 1,147.44 |
| 02/11/2018 | 1,157.56 | 1,166.2 | 1,157.05 | 1,160.3 |
| 02/12/2018 | 1,165.18 | 1,168.68 | 1,156.88 | 1,157.4 |
| 02/13/2018 | 1,165.51 | 1,168.35 | 1,145.33 | 1,147.48 |
| 02/14/2018 | 1,159.15 | 1,175.48 | 1,159.15 | 1,175.01 |
| 02/15/2018 | 1,180.81 | 1,187.63 | 1,172.7 | 1,178.4 |
| 02/18/2018 | 1,184.06 | 1,188.44 | 1,168.33 | 1,172.57 |
| 02/19/2018 | 1,176.32 | 1,182.34 | 1,146.41 | 1,147.68 |
| 02/20/2018 | 1,163.27 | 1,176.39 | 1,161.12 | 1,176.39 |
| 02/21/2018 | 1,174.76 | 1,182.67 | 1,167.41 | 1,181.19 |
| 02/22/2018 | 1,187.14 | 1,191.05 | 1,183.02 | 1,187.95 |
| 02/25/2018 | 1,195.64 | 1,201.76 | 1,195.02 | 1,200.68 |
| 02/26/2018 | 1,202.88 | 1,204.09 | 1,196.72 | 1,200.38 |
| 02/27/2018 | 1,196.3 | 1,204.04 | 1,195.32 | 1,201.88 |
| 02/28/2018 | 1,198.75 | 1,203.13 | 1,186.05 | 1,188.41 |
| 03/01/2018 | 1,185.21 | 1,187.77 | 1,174.68 | 1,180.61 |
| 03/04/2018 | 1,182.37 | 1,187.39 | 1,178.04 | 1,181.89 |
| 03/05/2018 | 1,188.18 | 1,189.61 | 1,179.27 | 1,179.84 |
| 03/06/2018 | 1,176.17 | 1,181.51 | 1,171.84 | 1,180.12 |
| 03/07/2018 | 1,181.23 | 1,185.79 | 1,177.61 | 1,177.98 |
| 03/08/2018 | 1,181.54 | 1,184.78 | 1,177.63 | 1,181.63 |
| 03/11/2018 | 1,189.45 | 1,199.96 | 1,189.45 | 1,196.43 |
| 03/12/2018 | 1,197.52 | 1,198.15 | 1,189.14 | 1,195.35 |
| 03/13/2018 | 1,195.9 | 1,201.97 | 1,186.91 | 1,188.49 |
| 03/14/2018 | 1,192.48 | 1,194 | 1,183.14 | 1,185.05 |
| 03/15/2018 | 1,188.94 | 1,191.34 | 1,181.32 | 1,185.36 |
| 03/18/2018 | 1,185.15 | 1,185.6 | 1,167.91 | 1,168.48 |
| 03/19/2018 | 1,174.24 | 1,180.96 | 1,165.15 | 1,178.44 |
| 03/20/2018 | 1,180.28 | 1,191.94 | 1,179.04 | 1,190.47 |
| 03/21/2018 | 1,197.4 | 1,199.4 | 1,184.62 | 1,184.9 |
| 03/22/2018 | 1,172.78 | 1,182.1 | 1,169.19 | 1,179.57 |
| 03/25/2018 | 1,184.7 | 1,188.69 | 1,177.34 | 1,177.87 |
| 03/26/2018 | 1,189.48 | 1,191.24 | 1,174.37 | 1,174.37 |
| 03/27/2018 | 1,168.95 | 1,172.04 | 1,150.75 | 1,153.3 |
| 03/28/2018 | 1,149.9 | 1,162.77 | 1,146.35 | 1,160.42 |
| 03/29/2018 | 1,167.33 | 1,170.68 | 1,159.27 | 1,161.58 |
| 04/01/2018 | 1,164.34 | 1,166.13 | 1,156.52 | 1,156.52 |
| 04/02/2018 | 1,155.12 | 1,161.31 | 1,152.76 | 1,158.03 |
| 04/03/2018 | 1,160.37 | 1,160.82 | 1,144.67 | 1,151.9 |
| 04/04/2018 | 1,155.19 | 1,164.51 | 1,152.48 | 1,161.49 |
| 04/05/2018 | 1,158.64 | 1,164.83 | 1,155.32 | 1,159.88 |
| 04/08/2018 | 1,166.54 | 1,166.89 | 1,137.07 | 1,143.25 |
| 04/09/2018 | 1,146.37 | 1,146.86 | 1,112.25 | 1,119.28 |
| 04/10/2018 | 1,114.82 | 1,127.49 | 1,077.6 | 1,103.9 |
| 04/11/2018 | 1,103.59 | 1,114.62 | 1,094.75 | 1,113.61 |
| 04/12/2018 | 1,118.43 | 1,119.03 | 1,102.04 | 1,108.13 |
| 04/15/2018 | 1,110.75 | 1,123.23 | 1,110.26 | 1,119.08 |
| 04/16/2018 | 1,126.61 | 1,128.39 | 1,092.49 | 1,099.94 |
| 04/17/2018 | 1,098.9 | 1,133.44 | 1,086.98 | 1,133.44 |
| 04/18/2018 | 1,133.7 | 1,136.76 | 1,129.51 | 1,134.82 |
| 04/19/2018 | 1,133.06 | 1,133.21 | 1,120.93 | 1,123.69 |
| 04/23/2018 | 1,120.64 | 1,122.63 | 1,112.25 | 1,115.24 |
| 04/24/2018 | 1,118.25 | 1,119.38 | 1,082.62 | 1,089.52 |
| 04/25/2018 | 1,094.07 | 1,097.13 | 1,078.36 | 1,086.16 |
| 04/26/2018 | 1,088.17 | 1,097.65 | 1,082.73 | 1,092.06 |
| 04/29/2018 | 1,095.27 | 1,097.48 | 1,053.87 | 1,058.94 |
| 05/01/2018 | 1,064 | 1,068.7 | 1,044.88 | 1,061.73 |
| 05/02/2018 | 1,061.68 | 1,063.91 | 1,040.37 | 1,043.35 |
| 05/03/2018 | 1,042.13 | 1,047.73 | 1,029.24 | 1,039.09 |
| 05/06/2018 | 1,038.45 | 1,039.86 | 1,018.8 | 1,021.47 |
| 05/07/2018 | 1,026.09 | 1,027.87 | 1,002.11 | 1,005.91 |
| 05/08/2018 | 999.46 | 1,028.23 | 990.07 | 1,019.99 |
| 05/09/2018 | 1,024.45 | 1,036.3 | 1,005.75 | 1,036.3 |
| 05/10/2018 | 1,037.09 | 1,041.13 | 1,025.65 | 1,031.62 |
| 05/13/2018 | 1,030.39 | 1,050.23 | 1,028.94 | 1,046.49 |
| 05/14/2018 | 1,035.71 | 1,042.71 | 1,025.81 | 1,029.2 |
| 05/15/2018 | 1,029.91 | 1,041.55 | 1,020.46 | 1,035.67 |
| 05/16/2018 | 1,040.31 | 1,040.99 | 1,029.98 | 1,033.27 |
| 05/17/2018 | 1,034.79 | 1,042.71 | 1,033.65 | 1,038.54 |
| 05/20/2018 | 1,036.07 | 1,047.2 | 1,033.62 | 1,037.65 |
| 05/21/2018 | 1,042.14 | 1,051.7 | 1,037.17 | 1,047.83 |
| 05/22/2018 | 1,042.59 | 1,049.22 | 1,028.55 | 1,033.04 |
| 05/23/2018 | 1,044.14 | 1,051.26 | 1,022.68 | 1,025.1 |
| 05/24/2018 | 1,031.54 | 1,046.05 | 1,027.31 | 1,044.93 |
| 05/27/2018 | 1,057.62 | 1,078.27 | 1,056.86 | 1,078.27 |
| 05/28/2018 | 1,071.95 | 1,071.95 | 1,055.23 | 1,063.31 |
| 05/29/2018 | 1,062.12 | 1,069.87 | 1,049.14 | 1,051.68 |
| 05/30/2018 | 1,057.01 | 1,057.93 | 1,020.69 | 1,021.82 |
| 05/31/2018 | 1,022.35 | 1,023.01 | 995.39 | 1,007.29 |
| 06/03/2018 | 1,008.25 | 1,020.31 | 1,005.07 | 1,007.72 |
| 06/04/2018 | 1,011.27 | 1,014.03 | 992.35 | 993.92 |
| 06/05/2018 | 998.15 | 998.95 | 967.28 | 982.12 |
| 06/06/2018 | 980.14 | 1,003.26 | 976.99 | 1,001.19 |
| 06/07/2018 | 997.22 | 997.22 | 971.52 | 973.25 |
| 06/10/2018 | 973.74 | 985.87 | 948.52 | 980.96 |
| 06/11/2018 | 979.17 | 982.21 | 964.39 | 967.87 |
| 06/12/2018 | 963.3 | 970.91 | 948.89 | 950.49 |
| 06/13/2018 | 948.47 | 969.06 | 943.27 | 960.64 |
| 06/17/2018 | 957.7 | 957.7 | 942.15 | 945.12 |
| 06/18/2018 | 940.81 | 961.38 | 937.75 | 958.52 |
| 06/19/2018 | 957.16 | 966.06 | 952.03 | 959.27 |
| 06/20/2018 | 959.75 | 967.77 | 957.25 | 964.57 |
| 06/21/2018 | 969.09 | 975.47 | 958.46 | 972.71 |
| 06/24/2018 | 1,006.19 | 1,007.05 | 948.57 | 954.68 |
| 06/25/2018 | 955.48 | 965.62 | 953.1 | 959.1 |
| 06/26/2018 | 959.41 | 976.39 | 958.1 | 974.22 |
| 06/27/2018 | 972.89 | 984.29 | 969.86 | 977.02 |
| 06/28/2018 | 982.91 | 989.99 | 977.99 | 980.81 |
| 07/01/2018 | 976.56 | 987.98 | 972.15 | 983.25 |
| 07/02/2018 | 985.83 | 989.86 | 980.21 | 981.64 |
| 07/03/2018 | 983.76 | 990.04 | 979.93 | 988.03 |
| 07/04/2018 | 991.18 | 1,008.14 | 991.18 | 1,006.6 |
| 07/05/2018 | 1,008.67 | 1,013.51 | 996.79 | 1,003.12 |
| 07/08/2018 | 1,011.53 | 1,023.61 | 1,003.09 | 1,008.17 |
| 07/09/2018 | 992.07 | 1,000.06 | 973.97 | 978.11 |
| 07/10/2018 | 968.41 | 968.41 | 927.52 | 928.14 |
| 07/11/2018 | 932.36 | 939.63 | 896.81 | 910.73 |
| 07/12/2018 | 914.82 | 924.75 | 908.24 | 914.02 |
| 07/15/2018 | 921.69 | 925.28 | 907 | 912.81 |
| 07/16/2018 | 913.57 | 932.23 | 913.5 | 932.23 |
| 07/17/2018 | 933.21 | 940.47 | 920.34 | 939.49 |
| 07/18/2018 | 943.79 | 949.22 | 938.28 | 946.18 |
| 07/19/2018 | 948.88 | 957.85 | 944.34 | 956.94 |
| 07/22/2018 | 964.36 | 976.55 | 964.36 | 969.19 |
| 07/23/2018 | 971.53 | 971.68 | 933.85 | 937.93 |
| 07/24/2018 | 940.38 | 973.69 | 938.35 | 969.98 |
| 07/25/2018 | 974.11 | 983.22 | 952.34 | 964.69 |
| 07/26/2018 | 965.39 | 975.91 | 961.01 | 972.19 |
| 07/29/2018 | 969.89 | 978.82 | 966.05 | 977.76 |
| 07/30/2018 | 975.74 | 988.15 | 974.38 | 985.2 |
| 07/31/2018 | 986.93 | 989.64 | 978.36 | 987.95 |
| 08/01/2018 | 970.99 | 970.99 | 957.25 | 961.03 |
| 08/02/2018 | 960.58 | 976.12 | 960.58 | 971.38 |
| 08/05/2018 | 968.36 | 970.29 | 950.92 | 956.8 |
| 08/06/2018 | 960.77 | 978.69 | 958.55 | 976.16 |
| 08/07/2018 | 977.87 | 987.04 | 974.49 | 984.35 |
| 08/08/2018 | 971.28 | 1,001.43 | 968.69 | 986.04 |
| 08/09/2018 | 969.51 | 992.09 | 900.28 | 963.67 |
| 08/12/2018 | 953.53 | 953.53 | 899.58 | 942.23 |
| 08/13/2018 | 962.33 | 967.35 | 942.77 | 948.61 |
| 08/14/2018 | 964.82 | 966.58 | 914.44 | 915.37 |
| 08/15/2018 | 927.82 | 928.19 | 886.01 | 886.01 |
| 08/16/2018 | 881.02 | 902.37 | 861.14 | 902.24 |
| 08/19/2018 | 904.6 | 918.9 | 904.55 | 916.05 |
| 08/26/2018 | 923.13 | 926.81 | 914 | 926.81 |
| 08/27/2018 | 926.64 | 953.57 | 924.39 | 952.66 |
| 08/28/2018 | 947.43 | 956.21 | 941.74 | 946.59 |
| 08/30/2018 | 948.27 | 950.38 | 935.69 | 941.41 |
| 09/02/2018 | 937.85 | 960.84 | 937.34 | 953.61 |
| 09/03/2018 | 957.01 | 960.6 | 944.21 | 946.84 |
| 09/04/2018 | 946.16 | 951.94 | 939 | 942.88 |
| 09/05/2018 | 946.16 | 956.44 | 942.74 | 942.74 |
| 09/06/2018 | 946.72 | 951.24 | 940.86 | 947.65 |
| 09/09/2018 | 950.26 | 951.3 | 931.84 | 931.84 |
| 09/10/2018 | 933.89 | 942.21 | 929.67 | 938.49 |
| 09/11/2018 | 943.01 | 949.91 | 933.68 | 936.36 |
| 09/12/2018 | 936.63 | 959.94 | 926.2 | 958.46 |
| 09/13/2018 | 967.5 | 977.15 | 958.13 | 961.94 |
| 09/16/2018 | 959.27 | 965.51 | 952.71 | 957.81 |
| 09/17/2018 | 961.76 | 968.14 | 960.06 | 963.62 |
| 09/18/2018 | 969.43 | 980.71 | 967.47 | 979.66 |
| 09/19/2018 | 983.78 | 987.2 | 969.24 | 975.04 |
| 09/20/2018 | 979.68 | 993.29 | 979.68 | 993.29 |
| 09/23/2018 | 996.33 | 1,008.54 | 991.6 | 1,008.49 |
| 09/24/2018 | 1,014 | 1,014.96 | 1,000.25 | 1,006.53 |
| 09/25/2018 | 1,008.54 | 1,011.16 | 995.24 | 1,004.99 |
| 09/26/2018 | 1,004.48 | 1,019.65 | 1,003.18 | 1,016.54 |
| 09/27/2018 | 1,017.68 | 1,018.07 | 1,005.25 | 1,012.73 |
| 09/30/2018 | 1,014.02 | 1,019.93 | 999.09 | 999.09 |
| 10/01/2018 | 998.14 | 1,000.91 | 987.61 | 995.05 |
| 10/02/2018 | 995.56 | 1,000.15 | 983.52 | 985.96 |
| 10/03/2018 | 984.59 | 984.91 | 958.55 | 958.65 |
| 10/04/2018 | 957.14 | 963.59 | 945.52 | 962.39 |
| 10/07/2018 | 955.15 | 975.02 | 952.36 | 973.63 |
| 10/08/2018 | 977.25 | 983.15 | 968.22 | 979.97 |
| 10/09/2018 | 983.29 | 984.18 | 956.88 | 956.88 |
| 10/10/2018 | 951.69 | 963.03 | 947.04 | 959.36 |
| 10/11/2018 | 968.59 | 983.09 | 946.45 | 978.51 |
| 10/14/2018 | 985.18 | 1,002.21 | 985.18 | 998.34 |
| 10/15/2018 | 997.86 | 1,004.11 | 991.35 | 996.46 |
| 10/16/2018 | 1,003.88 | 1,007.17 | 992.72 | 1,001.76 |
| 10/17/2018 | 1,001.8 | 1,003.55 | 984.25 | 986.61 |
| 10/18/2018 | 990.1 | 991.12 | 975.01 | 976.02 |
| 10/21/2018 | 983.46 | 985.08 | 958.59 | 958.59 |
| 10/22/2018 | 952.7 | 955.86 | 935.19 | 946.13 |
| 10/23/2018 | 950.18 | 952.84 | 937.94 | 937.94 |
| 10/24/2018 | 933.87 | 948.05 | 930.48 | 948.02 |
| 10/25/2018 | 950.57 | 950.98 | 916.02 | 916.02 |
| 10/29/2018 | 919.6 | 924.4 | 896.69 | 910.59 |
| 10/30/2018 | 914.93 | 928.95 | 904.57 | 912.58 |
| 10/31/2018 | 913.13 | 933.95 | 910.55 | 933.51 |
| 11/01/2018 | 939.83 | 955.46 | 936.26 | 951.25 |
| 11/04/2018 | 955.15 | 969.38 | 948.35 | 969.38 |
| 11/05/2018 | 971.38 | 972.43 | 951.84 | 957.27 |
| 11/06/2018 | 956.6 | 970.04 | 952.8 | 964.93 |
| 11/07/2018 | 965.32 | 966.33 | 942.81 | 945.35 |
| 11/08/2018 | 943.39 | 947.09 | 931.54 | 938.74 |
| 11/11/2018 | 940.57 | 947.18 | 924.72 | 924.72 |
| 11/12/2018 | 925.63 | 940.78 | 923.26 | 937.07 |
| 11/13/2018 | 935.48 | 947.07 | 930.41 | 943.09 |
| 11/14/2018 | 945.42 | 950 | 937.29 | 943.17 |
| 11/15/2018 | 948.15 | 953.55 | 938.31 | 946.78 |
| 11/18/2018 | 946.44 | 955.73 | 946.44 | 955.63 |
| 11/19/2018 | 952.69 | 953.53 | 925.51 | 926.77 |
| 11/20/2018 | 929.88 | 935.92 | 925.29 | 935.92 |
| 11/21/2018 | 936.35 | 938.3 | 927.95 | 935.28 |
| 11/22/2018 | 934.82 | 939.01 | 929.62 | 939.01 |
| 11/25/2018 | 944.12 | 953.25 | 943.58 | 948.75 |
| 11/26/2018 | 948.24 | 950.02 | 939.89 | 944.77 |
| 11/27/2018 | 947.13 | 956.42 | 947.13 | 950.47 |
| 11/28/2018 | 959.35 | 965.34 | 958.36 | 961.07 |
| 11/29/2018 | 961.54 | 964.35 | 955.19 | 964.35 |
| 12/02/2018 | 973.79 | 978.27 | 960.06 | 960.06 |
| 12/03/2018 | 956.92 | 965.79 | 945.83 | 949.01 |
| 12/04/2018 | 940.95 | 952.29 | 939.03 | 950.23 |
| 12/05/2018 | 945.77 | 949.14 | 934.14 | 938.57 |
| 12/06/2018 | 945.31 | 947.61 | 941.42 | 946.79 |
| 12/09/2018 | 942.29 | 944.18 | 931.96 | 931.96 |
| 12/10/2018 | 934.2 | 936.75 | 925.81 | 927.84 |
| 12/11/2018 | 931.06 | 932.89 | 909.24 | 910.14 |
| 12/12/2018 | 914.74 | 923.91 | 914.06 | 923.69 |
| 12/13/2018 | 920.64 | 921.81 | 903.39 | 915 |
| 12/16/2018 | 915.84 | 919.18 | 909.15 | 909.22 |
| 12/17/2018 | 906.7 | 919.99 | 905.36 | 919.99 |
| 12/18/2018 | 922.49 | 934.82 | 920.22 | 934.59 |
| 12/19/2018 | 927.83 | 933.19 | 922.51 | 927.89 |
| 12/20/2018 | 927.08 | 931.23 | 918.62 | 927.77 |
| 12/23/2018 | 930.57 | 933.4 | 924.44 | 924.54 |
| 12/24/2018 | 919.17 | 921.27 | 914.21 | 917.69 |
| 12/25/2018 | 920.49 | 923.18 | 916.25 | 919.07 |
| 12/26/2018 | 926.76 | 928.04 | 916.58 | 918.8 |
| 12/27/2018 | 920.79 | 923.84 | 910.47 | 913.61 |
| 12/30/2018 | 916.11 | 922.65 | 912.84 | 922.21 |