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 YILDIZ logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XYLDZ: BIST YILDIZ Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,008.6955
CLOSE 1,007.7428

Low

LOW 847.84

High

HIGH 1,175.48
DATEOPENHIGHLOWCLOSE
01/01/2019919.41919.41896.47898.31
01/02/2019893.39904.74884.01884.01
01/03/2019888.91900.81888.91898.22
01/06/2019904.28911.94902.68909.36
01/07/2019912.39917.29903.59916.86
01/08/2019920.2923.93915.91921.46
01/09/2019922.22928.54917.31922.09
01/10/2019925.05930.3922.85927.03
01/13/2019918.64930.47914.33930.47
01/14/2019936.16942.62934.5941.38
01/15/2019943.28963.8940.03963.68
01/16/2019964.64982.74961.5977.36
01/17/2019981.02995.46979.86993.57
01/20/2019995.351,007.26985.78988.96
01/21/2019989.361,005.66988.251,005.66
01/22/20191,006.291,013.43999.661,010.22
01/23/20191,013.31,026.391,012.131,026.39
01/24/20191,029.841,031.991,021.331,027.27
01/27/20191,027.521,036.991,021.591,021.89
01/28/20191,022.511,049.581,019.841,049.58
01/29/20191,050.241,056.461,044.621,050.89
01/30/20191,063.61,067.831,043.211,049.76
01/31/20191,049.671,052.61,035.651,038.37
02/03/20191,039.851,044.631,029.411,032.26
02/04/20191,037.281,047.911,027.091,033.87
02/05/20191,038.341,040.081,025.881,035.55
02/06/20191,037.281,038.941,029.41,037.61
02/07/20191,034.821,037.231,031.081,034.4
02/10/20191,042.651,055.971,042.651,053.54
02/11/20191,056.261,059.351,043.571,047.42
02/12/20191,053.081,053.831,026.821,026.82
02/13/20191,029.611,036.161,017.81,031.57
02/14/20191,030.981,040.121,022.551,037.53
02/17/20191,039.031,041.671,028.211,028.21
02/18/20191,029.491,030.481,018.221,028.31
02/19/20191,030.791,036.231,027.141,030.8
02/20/20191,031.441,039.441,028.111,035.72
02/21/20191,039.231,045.911,037.211,043.07
02/24/20191,049.891,062.571,049.891,054.61
02/25/20191,054.141,061.591,050.891,061.55
02/26/20191,061.91,063.321,0521,052.14
02/27/20191,053.231,061.531,052.41,056.21
02/28/20191,058.161,059.571,041.391,044.29
03/03/20191,047.331,057.541,046.551,053.62
03/04/20191,051.161,059.891,046.591,049.22
03/05/20191,051.931,060.21,045.621,046.29
03/06/20191,050.31,053.381,034.341,034.54
03/07/20191,034.971,036.261,020.551,027.08
03/10/20191,030.591,035.081,018.231,019.89
03/11/20191,025.971,031.721,020.541,028.59
03/12/20191,029.671,036.241,022.981,033.02
03/13/20191,034.061,038.351,030.641,034.76
03/14/20191,039.31,044.181,036.891,043.46
03/17/20191,048.211,058.591,048.211,055.78
03/18/20191,056.21,068.361,050.841,058.03
03/19/20191,057.491,060.311,042.161,043.29
03/20/20191,048.581,052.621,035.911,044.14
03/21/20191,046.651,047.691,007.291,008.96
03/24/20191,010.891,014.17994.631,003.68
03/25/20191,010.291,012.91982.18984.22
03/26/2019988.63990.44916.35929.2
03/27/2019922.29947.37918.47931.13
03/28/2019934.86952.2929947.8
03/31/2019949.19961.34929.25951.63
04/01/2019946.98964.14942.07946.1
04/02/2019952.27959.71951.19955.25
04/03/2019955.66993.46953.94993.46
04/04/2019999.621,002.3984.78998.3
04/07/20191,000.291,001.04978.06980.56
04/08/2019990.24997.82985.59991.99
04/09/2019994.57995.13979.95980.83
04/10/2019983.02985.91970.83971.3
04/11/2019967.91972.34961.02970.55
04/14/2019968.39975.87962.88962.88
04/15/2019967.68981.51967.68978.64
04/16/2019983.95996.81983.65992.46
04/17/2019989.67989.67977.21979.6
04/18/2019981.61983.76978.29979.58
04/21/2019974.97975.4970.14970.39
04/23/2019969.17976.01969.17972.02
04/24/2019974.04974.82949.99955.46
04/25/2019959.26961.68950.84958.35
04/28/2019960.88960.98952.95955.94
04/29/2019957.82967.29957.82964.34
05/01/2019967.43970.5949.59952.07
05/02/2019952.77953.97945.3949.49
05/05/2019940.34940.42925.67939.85
05/06/2019918.08929.41917.14925.21
05/07/2019918.25926.44908.13913.47
05/08/2019913.92917.76897.49897.83
05/09/2019905.66909.28894.09896.39
05/12/2019897.56898.66866.83874.61
05/13/2019877.75891.84872.38891.84
05/14/2019892.21892.45872.17885.41
05/15/2019888.16896.8882.93884.01
05/16/2019881.67886.93877.8880.06
05/19/2019881.04883.14877.32879.93
05/20/2019881.77883.69862.46865.59
05/21/2019862.88867.98849.14849.14
05/22/2019847.84858.91847.84857.97
05/23/2019861.87876.8861.87872.8
05/26/2019876.89880.95865.24867.39
05/27/2019872.97888.61872.97879.5
05/28/2019881.06889.33877.46883.98
05/29/2019892.25911.93892.25911.93
05/30/2019910.37917.5902.01917.5
06/02/2019915.11920.05910.22915.28
06/06/2019917.48949.75915.3949.75
06/09/2019949.33956.2942.07952.78
06/10/2019955.19957.49938.39939.94
06/11/2019939.01947.64936.09937.74
06/12/2019933.56933.56917.19917.19
06/13/2019920.6925.19912.64920.25
06/16/2019917.15937.64916.34934.75
06/17/2019935.31954.71933.42954.37
06/18/2019952.31959.87945.51954.23
06/19/2019964.03971.34952.46953.79
06/20/2019952.65955.94942.54952.39
06/23/2019972.25973.87961.3964.19
06/24/2019963972.33958.82967.05
06/25/2019968.1970.97958.04960.84
06/26/2019965.18972.31965.18968.68
06/27/2019971.23978.78968.32977.66
06/30/2019999.091,011.92996.451,009.51
07/01/20191,010.471,015.521,004.341,013.97
07/02/20191,016.421,016.841,003.521,005.64
07/03/20191,009.241,011.93997.621,005.84
07/04/20191,006.241,016.281,004.821,008.39
07/07/2019993.021,002.65990.73998.73
07/08/2019999.061,002.74980.04980.35
07/09/2019980.69998.99975.19998
07/10/20191,006.151,009.21,001.621,006.52
07/11/20191,007.121,010.97981.21983.32
07/15/2019990.81999.42988.96992.47
07/16/2019996.351,011.17993.281,010.23
07/17/20191,009.231,030.51,006.361,027.83
07/18/20191,035.881,040.871,028.831,030.53
07/21/20191,030.31,033.341,020.71,022.94
07/22/20191,024.311,040.751,023.041,037.45
07/23/20191,039.911,046.591,029.911,046.59
07/24/20191,048.681,053.061,028.371,032.76
07/25/20191,034.941,044.911,0281,040.86
07/28/20191,043.851,047.841,038.221,046.25
07/29/20191,047.641,047.861,032.871,039.97
07/30/20191,043.691,043.691,0291,034.1
07/31/20191,027.041,034.861,024.621,032.17
08/01/20191,028.361,030.181,010.011,010.24
08/04/20191,007.591,012.83998.32999.86
08/05/20191,002.921,013.51,001.441,008.84
08/06/20191,012.981,014.27990.14993.87
08/07/20191,004.421,006.29991.961,005.42
08/08/20191,006.321,011.851,001.141,007.19
08/14/2019998.36998.36978.54979.12
08/15/2019985.35988.85970.86970.86
08/18/2019978.42980.42965.27966.92
08/19/2019968.65979.68967.3974.43
08/20/2019975.79978.52966.58969.08
08/21/2019971.24974.84957.98968.11
08/22/2019971.03987.92966.86985.58
08/25/2019970.82988.65970.82985.39
08/26/2019987.81987.81973.97975.03
08/27/2019979.74980.59968.07973.77
08/28/2019976.02987.19972.82981.75
09/01/2019981.991,000.46981.99997.77
09/02/2019997.481,009.19994.211,002.78
09/03/20191,010.961,016.741,007.621,015.04
09/04/20191,020.431,022.981,012.551,017.3
09/05/20191,016.341,018.671,004.131,004.65
09/08/20191,0131,026.031,0131,020.95
09/09/20191,020.991,028.721,018.351,026.67
09/10/20191,030.551,036.51,028.331,034.06
09/11/20191,037.821,044.441,032.231,039.17
09/12/20191,041.681,046.861,037.751,045.17
09/15/20191,040.011,047.681,037.011,040.25
09/16/20191,040.821,040.821,024.521,029.11
09/17/20191,029.431,035.621,020.871,034.04
09/18/20191,035.811,035.811,015.211,018.23
09/19/20191,021.141,024.141,014.271,017.01
09/22/20191,019.191,021.811,010.851,014.85
09/23/20191,028.271,036.671,028.271,032.74
09/24/20191,031.311,040.141,029.741,040.14
09/25/20191,043.121,045.041,033.231,033.56
09/26/20191,036.191,066.191,036.191,065.43
09/29/20191,070.881,072.111,064.721,065.2
09/30/20191,067.771,067.771,047.031,053.85
10/01/20191,053.451,059.511,047.121,050.34
10/02/20191,053.971,062.981,036.31,043.33
10/03/20191,047.21,054.271,044.061,050.23
10/06/20191,048.441,067.591,041.541,045.77
10/07/20191,038.371,043.921,022.41,034.75
10/08/20191,037.371,041.691,012.361,012.61
10/09/20191,015.491,018.48991.631,004.34
10/10/20191,008.741,014.631,004.391,007.15
10/13/2019996.87997.62950.8956.84
10/14/2019972.79975.68965.08969.86
10/15/2019952.45961.23948.3959.15
10/16/2019959.12968.22948.39966.65
10/17/20191,001.71,005997.981,001.86
10/20/20191,002.811,002.81990.21991.58
10/21/2019993.511,002.09991.21996.9
10/22/20191,006.171,016.711,004.851,016.2
10/23/20191,022.971,030.531,018.991,021.89
10/24/20191,021.351,024.991,019.31,021.18
10/27/20191,023.11,024.451,017.51,017.5
10/29/20191,008.551,015.831,004.591,006.17
10/30/20191,008.351,011.141,001.181,004.02
10/31/20191,006.31,007.46995.951,003.93
11/03/20191,012.121,023.961,011.061,020.46
11/04/20191,020.981,026.291,018.111,024.31
11/05/20191,025.771,034.971,022.71,030.66
11/06/20191,037.381,055.321,037.381,055.32
11/07/20191,054.231,060.071,050.421,051.42
11/10/20191,049.071,058.361,043.641,051.14
11/11/20191,054.331,064.351,054.331,059.92
11/12/20191,060.441,069.831,057.171,068.2
11/13/20191,062.941,071.471,053.321,058.02
11/14/20191,065.021,075.791,064.531,074.57
11/17/20191,079.81,093.331,079.81,089.72
11/18/20191,093.171,099.371,087.641,096.99
11/19/20191,095.081,102.931,088.231,089.56
11/20/20191,089.551,094.841,084.961,090.08
11/21/20191,092.991,096.851,082.381,088.18
11/24/20191,094.231,100.481,074.011,075.71
11/25/20191,077.511,083.441,069.321,081.84
11/26/20191,081.211,085.941,075.941,080.17
11/27/20191,082.451,093.431,081.851,092.74
11/28/20191,094.441,098.171,087.061,090.21
12/01/20191,094.611,102.841,094.341,100.73
12/02/20191,099.231,108.891,089.111,089.11
12/03/20191,093.611,099.261,088.611,098.39
12/04/20191,104.011,112.541,103.291,108.39
12/05/20191,111.751,114.481,104.921,110.33
12/08/20191,110.561,112.611,102.611,109.21
12/09/20191,110.291,114.931,097.681,101.6
12/10/20191,101.811,103.871,096.131,101.09
12/11/20191,107.431,1231,107.431,123
12/12/20191,132.241,141.131,122.191,126.82
12/15/20191,128.941,136.591,124.681,133.51
12/16/20191,137.341,141.811,131.541,132.77
12/17/20191,127.471,130.111,122.981,127.17
12/18/20191,129.951,134.051,126.431,127.42
12/19/20191,131.911,138.081,130.261,133.2
12/22/20191,136.241,143.171,134.531,143.1
12/23/20191,149.81,155.651,149.521,153.2
12/24/20191,155.621,157.491,152.091,154.52
12/25/20191,156.261,166.861,153.181,158.19
12/26/20191,162.081,164.531,155.681,158.77
12/29/20191,162.531,171.971,162.531,169.87
12/30/20191,173.081,175.481,166.81,166.8