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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,166.4412
CLOSE 1,165.1837

Low

LOW 839.62

High

HIGH 1,527.47
DATEOPENHIGHLOWCLOSE
01/01/20201,171.591,181.981,168.391,181.98
01/02/20201,173.951,178.161,148.921,159.39
01/05/20201,147.561,152.011,134.391,136.43
01/06/20201,148.261,156.361,146.221,148.69
01/07/20201,132.21,156.231,130.641,151.67
01/08/20201,175.441,204.971,175.441,203.46
01/09/20201,206.071,214.781,200.461,210.17
01/12/20201,219.571,232.721,219.571,226.24
01/13/20201,227.651,238.731,219.761,238.03
01/14/20201,235.991,241.671,228.051,232.8
01/15/20201,237.211,248.071,231.281,233.71
01/16/20201,239.951,242.591,229.531,238.55
01/19/20201,242.631,253.151,242.631,249.88
01/20/20201,242.381,262.081,238.811,259.65
01/21/20201,266.451,269.571,247.811,251.63
01/22/20201,248.021,258.471,245.951,249.24
01/23/20201,260.871,263.261,231.081,245.04
01/26/20201,230.51,239.911,223.891,225.08
01/27/20201,231.721,234.71,217.651,221.6
01/28/20201,229.481,230.981,218.731,220.53
01/29/20201,215.91,222.431,206.031,222.41
01/30/20201,224.921,227.031,215.041,215.04
02/02/20201,218.031,221.111,211.391,215.84
02/03/20201,228.371,245.791,225.211,245.08
02/04/20201,247.851,259.841,242.731,246.88
02/05/20201,257.731,262.211,243.71,246.57
02/06/20201,248.461,251.941,232.61,233.45
02/09/20201,227.731,234.971,189.011,206.2
02/10/20201,218.151,223.761,197.241,220.94
02/11/20201,222.431,236.711,215.171,223.42
02/12/20201,222.881,231.221,217.591,228.64
02/13/20201,234.121,239.081,223.871,224.73
02/16/20201,233.21,235.821,229.41,231.55
02/17/20201,228.061,228.061,215.11,219.34
02/18/20201,223.961,228.091,209.361,215.71
02/19/20201,216.641,217.171,173.081,180.02
02/20/20201,174.281,197.771,168.181,192.03
02/23/20201,173.441,173.441,157.871,171.02
02/24/20201,179.361,182.991,161.691,166.32
02/25/20201,165.441,176.081,153.71,174.69
02/26/20201,162.571,167.481,126.921,126.92
02/27/20201,014.961,099.681,014.961,082.25
03/01/20201,106.11,116.551,086.791,095.46
03/02/20201,112.411,135.081,111.441,135.08
03/03/20201,132.671,152.311,129.991,131.11
03/04/20201,148.51,154.511,137.971,141.63
03/05/20201,140.091,146.831,110.921,119.31
03/08/20201,088.61,088.761,042.621,058.22
03/09/20201,083.341,0921,033.451,033.67
03/10/20201,027.121,051.251,010.661,032.62
03/11/20201,007.21,012.93950.35958.42
03/12/2020958.541,011.39938.33978.32
03/15/2020944.45944.45889.25900.03
03/16/2020910.74910.91839.62888.95
03/17/2020868.52899.09864.1876.61
03/18/2020870.24889.81861.68872.67
03/19/2020893.03902.02871.02878.7
03/22/2020850.68885.92845.6863.01
03/23/2020896.68917.74891.68914.66
03/24/2020927.29941.83902.97912.2
03/25/2020910.99939.77906.38937.02
03/26/2020940.07944.85902.49902.49
03/29/2020900.51909.18889.43901.67
03/30/2020914.09923.56907.58917.25
03/31/2020903.65924.78899.66911.8
04/01/2020922.11925.02901.5915.88
04/02/2020916.93920.63911.35916.38
04/05/2020930.88942.49927.34941.75
04/06/2020952.59968.54944.34944.34
04/07/2020945.34953.12938.67952.84
04/08/2020963.5979.12957.01979.12
04/09/2020982.84995.87974.35985.7
04/12/2020975.57994.13971.36985
04/13/2020996.021,007.44993.861,006.64
04/14/20201,010.651,011.37966.85979.26
04/15/2020988.48992.03973.95983.29
04/16/20201,003.911,008.54997.161,002.82
04/19/20201,007.841,013.971,002.011,010.99
04/20/20201,005.171,006.51993.87997.44
04/21/20201,002.611,011.241,000.291,003.2
04/23/20201,006.061,016.781,000.891,009.45
04/26/20201,022.931,035.561,022.931,034.75
04/27/20201,039.341,041.081,028.231,029.15
04/28/20201,034.271,039.911,028.221,038.53
04/29/20201,043.431,045.621,015.81,033.55
05/03/20201,018.381,021.481,005.261,010.57
05/04/20201,018.681,020.091,000.941,009.67
05/05/20201,011.291,015.231,003.111,008.15
05/06/20201,008.441,015.161,000.581,006.5
05/07/20201,014.551,017.87999.431,001.08
05/10/20201,007.11,009.21,000.291,000.29
05/11/20201,001.841,019.09999.91,018.59
05/12/20201,018.951,031.241,017.121,024.17
05/13/20201,021.161,026.551,007.321,014.41
05/14/20201,026.691,030.711,020.211,020.21
05/17/20201,031.661,044.581,031.661,042.42
05/19/20201,048.171,052.631,042.471,044.59
05/20/20201,047.251,055.41,044.611,049.77
05/21/20201,047.851,056.471,043.511,053.63
05/26/20201,061.441,078.61,061.441,073.18
05/27/20201,080.181,086.51,069.11,077.14
05/28/20201,075.381,080.121,070.331,078.79
05/31/20201,088.491,097.391,087.561,096.45
06/01/20201,101.781,108.61,094.871,104.86
06/02/20201,113.221,116.21,107.351,115.13
06/03/20201,117.951,122.551,111.811,119.32
06/04/20201,125.471,129.921,119.521,124.37
06/07/20201,127.511,134.61,116.891,120.7
06/08/20201,123.831,127.471,108.771,116.58
06/09/20201,120.311,128.621,118.341,122.17
06/10/20201,115.841,125.981,111.81,115.96
06/11/20201,106.21,125.651,102.491,122.81
06/14/20201,118.311,125.151,111.781,119.95
06/15/20201,133.591,143.431,131.821,133.98
06/16/20201,137.911,140.831,128.651,134.01
06/17/20201,138.931,151.691,138.931,149.83
06/18/20201,163.091,168.41,153.631,161.12
06/21/20201,172.31,179.561,167.871,177.04
06/22/20201,182.571,188.11,175.921,178.56
06/23/20201,178.881,181.581,168.571,169.8
06/24/20201,169.221,175.121,159.51,166.83
06/25/20201,176.841,179.11,169.581,172.22
06/28/20201,173.321,185.81,170.211,184.14
06/29/20201,190.081,195.721,187.421,191.37
06/30/20201,197.941,199.381,177.631,179.66
07/01/20201,185.141,198.941,184.41,196.33
07/02/20201,200.311,200.971,180.451,184.81
07/05/20201,201.391,212.821,200.071,212.55
07/06/20201,215.831,224.71,197.911,220.71
07/07/20201,224.281,229.461,213.891,215.09
07/08/20201,221.551,224.551,183.711,185.1
07/09/20201,181.531,181.531,154.871,175.16
07/12/20201,190.061,211.81,189.051,211.8
07/13/20201,2091,214.461,197.811,205.15
07/15/20201,216.041,222.661,215.191,216.26
07/16/20201,217.061,219.771,211.881,216.07
07/19/20201,216.881,225.861,214.311,221.44
07/20/20201,230.531,234.651,200.311,209.07
07/21/20201,216.951,222.61,203.881,209.48
07/22/20201,215.81,225.451,214.681,219.13
07/23/20201,213.931,221.021,211.421,221.02
07/26/20201,228.911,232.871,223.851,225.11
07/27/20201,226.831,227.921,181.791,181.79
07/28/20201,185.231,188.821,149.971,164.64
07/29/20201,166.041,166.041,153.411,155.63
08/03/20201,169.191,171.911,091.871,114.54
08/04/20201,122.681,127.511,093.571,119.26
08/05/20201,118.081,120.861,060.071,060.49
08/06/20201,055.471,087.971,009.861,086.87
08/09/20201,080.841,105.411,065.271,102.09
08/10/20201,108.951,139.491,108.951,137.14
08/11/20201,141.991,146.161,123.351,141.68
08/12/20201,147.171,153.731,123.041,127.37
08/13/20201,120.411,123.311,104.521,110.98
08/16/20201,112.661,1171,104.661,113.27
08/17/20201,114.791,127.591,111.681,119.63
08/18/20201,126.661,152.641,126.661,151.73
08/19/20201,152.021,158.561,140.841,153.72
08/20/20201,165.571,168.081,133.471,136.49
08/23/20201,1381,144.831,133.041,135.18
08/24/20201,140.961,144.821,109.821,118.98
08/25/20201,116.961,131.51,112.831,126.18
08/26/20201,134.831,138.731,129.271,136.29
08/27/20201,140.321,140.51,122.181,128.07
08/30/20201,129.291,129.611,103.511,106.03
08/31/20201,109.11,113.411,091.461,112.6
09/01/20201,113.511,118.891,107.481,111.37
09/02/20201,113.551,118.591,101.791,103.64
09/03/20201,102.231,117.531,100.041,113.72
09/06/20201,117.921,125.581,117.921,124.7
09/07/20201,129.461,130.691,113.231,117.43
09/08/20201,117.291,128.021,115.341,127.94
09/09/20201,130.541,134.41,121.941,127.51
09/10/20201,129.341,133.341,125.511,131.21
09/13/20201,134.511,139.661,132.311,136.72
09/14/20201,140.181,148.61,126.781,141.04
09/15/20201,143.531,146.561,134.441,136.95
09/16/20201,134.31,141.51,130.361,141.5
09/17/20201,143.891,147.181,140.791,143.28
09/20/20201,143.51,146.61,116.541,117.82
09/21/20201,119.811,128.781,1161,127.37
09/22/20201,133.061,141.511,130.31,134.58
09/23/20201,129.791,152.581,128.991,151.52
09/24/20201,162.951,167.231,155.971,156.39
09/27/20201,157.491,163.011,148.91,153.67
09/28/20201,157.411,165.771,145.191,156.48
09/29/20201,165.511,180.561,163.981,179.27
09/30/20201,184.161,189.311,176.541,177.35
10/01/20201,172.641,183.891,171.321,178.78
10/04/20201,184.71,195.131,184.71,194.96
10/05/20201,199.491,205.191,188.131,188.13
10/06/20201,184.441,191.681,182.031,187.52
10/07/20201,192.171,1951,178.251,185.58
10/08/20201,187.951,201.361,186.351,200.81
10/11/20201,205.651,217.141,204.621,213.9
10/12/20201,216.671,217.071,206.661,210.7
10/13/20201,213.281,225.91,208.651,225.51
10/14/20201,223.941,227.691,211.461,216.57
10/15/20201,221.21,229.891,219.351,228.91
10/18/20201,234.781,245.881,232.751,241.89
10/19/20201,245.91,250.751,239.241,247.66
10/20/20201,258.691,260.541,246.931,248.92
10/21/20201,251.21,253.521,234.221,236.02
10/22/20201,238.231,242.341,216.491,227.93
10/25/20201,219.731,219.731,176.831,179.79
10/26/20201,176.061,194.061,168.281,188.52
10/27/20201,186.261,188.671,162.621,162.62
10/29/20201,146.361,153.991,130.191,147.36
11/01/20201,155.071,178.691,152.791,168.75
11/02/20201,173.961,1911,157.311,186.04
11/03/20201,191.071,206.71,189.511,203.46
11/04/20201,208.651,220.951,201.841,216.2
11/05/20201,216.621,228.581,213.491,228.45
11/08/20201,251.251,271.921,248.021,268.32
11/09/20201,259.911,281.461,256.11,280.09
11/10/20201,287.171,321.661,285.861,316.41
11/11/20201,321.911,340.631,298.911,308.01
11/12/20201,313.411,329.341,309.251,328.08
11/15/20201,341.771,346.871,328.721,329.93
11/16/20201,328.571,329.941,296.281,296.28
11/17/20201,300.591,331.461,300.591,331.46
11/18/20201,330.591,362.411,314.911,349.97
11/19/20201,352.821,366.11,352.821,361.72
11/22/20201,367.241,374.591,337.361,352.44
11/23/20201,361.611,372.521,346.921,359.53
11/24/20201,368.721,381.031,362.431,363.82
11/25/20201,373.121,382.321,364.631,380.88
11/26/20201,387.041,389.851,362.761,366.85
11/29/20201,352.471,354.411,320.871,320.87
11/30/20201,339.951,363.241,325.391,363.24
12/01/20201,364.811,377.441,357.131,364.33
12/02/20201,366.931,375.241,354.971,370.49
12/03/20201,373.171,378.161,366.691,370.47
12/06/20201,369.31,376.671,366.391,369.55
12/07/20201,374.321,388.311,374.321,379.73
12/08/20201,382.61,401.311,382.61,391.18
12/09/20201,396.671,408.511,388.321,395.39
12/10/20201,393.031,414.061,385.471,413.48
12/13/20201,421.471,437.011,421.471,430.86
12/14/20201,435.091,441.431,426.911,436.95
12/15/20201,446.081,451.781,426.181,433.71
12/16/20201,444.621,447.331,433.531,440.46
12/17/20201,439.461,451.251,437.231,449.83
12/20/20201,442.981,442.981,409.61,425.56
12/21/20201,4351,452.711,433.331,446.75
12/22/20201,452.751,462.961,452.461,459.74
12/23/20201,466.341,474.481,457.711,468.24
12/24/20201,475.481,481.281,465.061,468.44
12/27/20201,478.51,485.841,477.571,482.56
12/28/20201,489.21,502.41,478.91,502.4
12/29/20201,510.661,526.011,507.741,523.06
12/30/20201,524.161,527.471,513.531,520.01