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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,582.2382
CLOSE 1,581.1123

Low

LOW 1,312.18

High

HIGH 2,496.72
DATEOPENHIGHLOWCLOSE
01/03/20211,528.511,543.991,522.71,539.51
01/04/20211,533.271,551.221,518.781,533.35
01/05/20211,545.761,554.081,541.691,549.92
01/06/20211,556.181,567.921,550.581,567.59
01/07/20211,576.821,588.341,565.371,586.4
01/10/20211,584.391,603.881,568.281,582.71
01/11/20211,596.021,603.511,584.031,597.03
01/12/20211,607.591,615.321,592.581,607.21
01/13/20211,614.941,615.621,589.561,594.46
01/14/20211,584.271,596.081,564.221,572.8
01/17/20211,573.321,608.61,557.771,606.45
01/18/20211,619.781,628.261,610.521,614.67
01/19/20211,623.191,624.011,602.441,619.93
01/20/20211,628.861,632.831,602.91,602.9
01/21/20211,601.561,607.081,577.681,594.16
01/24/20211,609.191,612.671,5901,592.53
01/25/20211,587.991,600.791,568.121,588.01
01/26/20211,588.161,593.161,515.951,515.95
01/27/20211,498.651,548.751,478.251,548.75
01/28/20211,527.181,547.291,520.871,524.8
01/31/20211,536.881,553.361,523.021,544.95
02/01/20211,557.981,571.871,553.521,565.4
02/02/20211,575.161,587.361,562.921,587.36
02/03/20211,591.861,598.811,584.761,588.78
02/04/20211,599.031,604.031,581.681,581.68
02/07/20211,595.081,596.891,573.781,590.11
02/08/20211,594.081,607.431,591.021,598.86
02/09/20211,608.751,611.981,591.221,602.32
02/10/20211,603.941,613.321,598.981,601.1
02/11/20211,598.341,604.371,582.081,594.22
02/14/20211,607.141,623.131,603.991,620.18
02/15/20211,627.681,634.091,578.721,601.45
02/16/20211,609.611,612.51,588.611,599.45
02/17/20211,607.391,622.11,603.851,606.89
02/18/20211,612.571,627.411,610.841,619.79
02/21/20211,626.391,629.731,607.081,609.96
02/22/20211,617.651,619.621,573.141,576.39
02/23/20211,565.021,581.941,540.051,540.05
02/24/20211,568.661,573.031,515.111,544.13
02/25/20211,511.51,535.311,497.491,527.06
02/28/20211,548.421,586.551,548.221,586.55
03/01/20211,585.611,596.221,576.881,587.49
03/02/20211,598.011,613.41,585.631,590.25
03/03/20211,586.271,602.191,581.651,597.44
03/04/20211,592.51,605.451,588.091,601.37
03/07/20211,609.681,613.991,586.261,590.52
03/08/20211,602.641,614.161,595.71,610.02
03/09/20211,613.071,629.211,613.071,628.02
03/10/20211,638.191,643.391,614.711,619.7
03/11/20211,621.971,625.711,612.981,621.71
03/14/20211,623.71,632.891,618.731,622.22
03/15/20211,629.251,640.381,625.221,637.26
03/16/20211,642.371,656.081,628.091,628.09
03/17/20211,634.061,641.41,614.711,617.67
03/18/20211,615.661,620.151,575.551,594.44
03/21/20211,488.61,497.591,438.431,439.31
03/22/20211,362.61,466.651,312.181,440.21
03/23/20211,441.381,488.141,436.331,480.46
03/24/20211,484.21,500.611,460.411,460.65
03/25/20211,476.771,479.821,424.341,448.63
03/28/20211,452.761,466.531,449.621,459.83
03/29/20211,459.631,466.221,437.131,461.91
03/30/20211,464.591,471.641,457.511,459.25
03/31/20211,467.741,495.481,467.741,495.48
04/01/20211,505.041,507.671,492.281,500.15
04/04/20211,499.771,514.431,499.171,513.32
04/05/20211,514.391,516.931,491.381,492.81
04/06/20211,493.221,494.91,473.361,488.94
04/07/20211,493.541,502.581,486.641,487.84
04/08/20211,484.681,487.111,442.931,464.45
04/11/20211,464.91,469.861,443.881,443.88
04/12/20211,448.281,451.041,415.991,442.72
04/13/20211,449.891,474.31,449.891,474.3
04/14/20211,475.311,483.381,462.241,472.83
04/15/20211,469.221,477.941,465.511,473.66
04/18/20211,475.561,481.941,440.891,440.89
04/19/20211,440.561,449.31,416.871,425.53
04/20/20211,425.041,426.251,364.291,387.04
04/21/20211,371.681,403.281,364.481,403.11
04/25/20211,4011,434.861,4011,434.86
04/26/20211,443.741,458.281,443.741,452.49
04/27/20211,451.931,453.91,438.751,444.99
04/28/20211,449.691,465.161,449.691,460.8
04/29/20211,458.531,465.091,456.031,458.62
05/02/20211,462.711,483.521,462.711,483.52
05/03/20211,486.861,490.581,472.441,478.21
05/04/20211,482.851,487.081,4711,482.11
05/05/20211,484.661,496.791,484.661,489.76
05/06/20211,497.131,506.021,485.111,502.54
05/09/20211,511.981,524.61,509.741,523.3
05/10/20211,509.061,519.391,501.571,507.63
05/11/20211,505.371,509.61,500.651,503.9
05/16/20211,512.091,519.091,509.671,518.38
05/17/20211,526.041,529.821,522.971,522.97
05/19/20211,514.271,518.471,503.151,513.81
05/20/20211,520.091,525.141,512.851,515.98
05/23/20211,518.131,521.461,506.271,515.89
05/24/20211,521.481,521.791,462.261,462.26
05/25/20211,475.411,488.421,454.081,488.42
05/26/20211,488.231,490.871,472.551,476.28
05/27/20211,473.881,481.571,460.641,480.87
05/30/20211,481.651,486.151,473.191,478.59
05/31/20211,482.321,490.881,481.161,489.56
06/01/20211,477.481,492.071,476.191,487.92
06/02/20211,491.871,498.661,468.981,485.41
06/03/20211,485.881,492.451,484.721,490.38
06/06/20211,491.451,505.941,489.691,502.88
06/07/20211,503.261,509.571,499.211,503.09
06/08/20211,505.471,508.691,501.051,504.91
06/09/20211,509.161,517.011,506.281,511.78
06/10/20211,516.281,519.421,510.421,515.72
06/13/20211,521.681,524.071,505.641,508.89
06/14/20211,505.681,511.341,486.411,497.2
06/15/20211,496.11,499.591,484.91,484.9
06/16/20211,476.691,482.621,466.911,467.96
06/17/20211,471.941,476.571,443.211,446.14
06/20/20211,443.341,452.561,432.161,452.56
06/21/20211,457.161,465.531,448.431,464.64
06/22/20211,470.211,474.131,456.481,458
06/23/20211,460.991,471.691,460.971,466.45
06/24/20211,469.581,470.361,447.561,447.56
06/27/20211,450.71,452.871,423.911,428.84
06/28/20211,427.831,430.251,406.991,427.63
06/29/20211,431.031,432.571,409.481,413.02
06/30/20211,415.161,430.351,415.161,430.35
07/01/20211,434.391,437.041,424.481,434.33
07/04/20211,434.391,451.361,434.241,451.36
07/05/20211,453.861,460.161,4431,443
07/06/20211,444.851,453.31,444.641,450.81
07/07/20211,447.91,450.711,432.011,432.31
07/08/20211,433.821,440.171,429.991,436.9
07/11/20211,437.461,441.131,412.491,413.36
07/12/20211,414.921,416.661,397.391,403.01
07/13/20211,405.61,426.231,405.61,424.5
07/15/20211,427.941,431.011,415.851,422.38
07/18/20211,417.291,417.291,408.231,411.54
07/25/20211,415.621,422.431,405.721,409.03
07/26/20211,408.291,421.111,402.21,420.19
07/27/20211,419.841,428.591,416.551,421.64
07/28/20211,431.771,453.91,431.771,452.05
07/29/20211,444.131,452.731,440.281,452.73
08/01/20211,457.881,465.471,454.831,459.44
08/02/20211,462.251,469.011,454.561,468.49
08/03/20211,471.831,482.31,471.831,474.6
08/04/20211,470.361,492.961,469.211,492.96
08/05/20211,495.641,501.031,486.341,495.83
08/08/20211,498.441,504.821,494.571,495.44
08/09/20211,492.921,503.971,489.611,499.53
08/10/20211,501.441,501.841,470.981,471.91
08/11/20211,481.11,507.21,481.11,504.45
08/12/20211,505.241,510.331,501.121,509.18
08/15/20211,513.611,524.651,513.611,518.73
08/16/20211,518.121,524.581,513.111,524.58
08/17/20211,529.11,530.381,511.61,512.84
08/18/20211,504.781,509.181,497.111,503.81
08/19/20211,504.161,513.031,496.361,508.45
08/22/20211,519.31,527.381,518.321,523.65
08/23/20211,529.471,536.321,528.391,530.33
08/24/20211,530.431,536.231,516.871,517.78
08/25/20211,520.481,526.951,508.421,511.31
08/26/20211,513.91,520.961,506.61,520.96
08/30/20211,529.971,537.531,526.731,535.15
08/31/20211,538.891,542.481,532.611,538.12
09/01/20211,539.31,549.241,536.931,543.85
09/02/20211,545.471,546.811,530.41,534.22
09/05/20211,537.181,543.791,537.181,540.63
09/06/20211,540.261,542.221,519.911,519.91
09/07/20211,520.61,522.331,496.511,497.73
09/08/20211,494.811,516.981,491.631,516.98
09/09/20211,520.011,521.791,503.591,504.62
09/12/20211,505.991,514.791,501.151,505.09
09/13/20211,507.731,510.621,496.781,501.95
09/14/20211,502.231,509.271,489.721,492.84
09/15/20211,497.821,503.721,481.791,486.47
09/16/20211,492.671,495.231,481.381,487.69
09/19/20211,474.021,474.021,453.471,458.9
09/20/20211,468.11,471.191,450.741,452.69
09/21/20211,460.821,474.541,452.91,474.54
09/22/20211,477.091,485.171,461.821,469.8
09/23/20211,465.931,465.931,444.841,453.28
09/26/20211,461.531,467.061,450.851,461.24
09/27/20211,460.951,462.531,448.661,454.14
09/28/20211,462.61,466.741,460.131,462
09/29/20211,463.661,478.231,456.171,475.51
09/30/20211,467.761,477.511,463.961,471.53
10/03/20211,473.21,479.511,466.071,466.07
10/04/20211,468.131,468.621,460.21,462.64
10/05/20211,461.771,463.541,442.081,442.08
10/06/20211,455.971,468.831,455.971,468.09
10/07/20211,469.31,475.431,464.621,468.91
10/10/20211,472.781,490.931,472.781,487.65
10/11/20211,480.631,494.911,479.231,489.22
10/12/20211,493.871,504.671,480.341,485.1
10/13/20211,483.641,494.521,480.131,483.52
10/14/20211,489.521,494.021,468.831,481.79
10/17/20211,483.751,491.741,480.161,490.33
10/18/20211,496.641,507.381,496.641,502.49
10/19/20211,504.971,510.61,500.221,505.44
10/20/20211,505.881,527.961,489.931,527.96
10/21/20211,529.011,557.531,526.951,552.56
10/24/20211,547.391,567.571,542.91,565.39
10/25/20211,573.791,585.641,573.791,582.02
10/26/20211,583.151,593.881,576.041,592.71
10/27/20211,592.551,598.621,589.791,596.15
10/31/20211,597.581,613.341,590.131,610.96
11/01/20211,613.61,620.51,602.731,606.88
11/02/20211,606.581,620.21,563.351,620.2
11/03/20211,635.451,651.091,635.451,649.61
11/04/20211,649.631,659.921,642.841,657.08
11/07/20211,662.811,683.11,662.811,682.77
11/08/20211,686.211,704.331,680.291,688.3
11/09/20211,690.551,699.141,675.971,696.26
11/10/20211,693.971,715.121,693.391,696.22
11/11/20211,702.511,713.391,702.511,709.45
11/14/20211,743.141,781.421,743.141,772.63
11/15/20211,785.431,794.351,751.161,754.6
11/16/20211,752.151,781.981,752.151,776.5
11/17/20211,779.81,827.861,767.171,805.73
11/18/20211,817.71,827.951,798.311,808.6
11/21/20211,822.651,832.451,814.541,829
11/22/20211,830.571,865.091,818.351,857.27
11/23/20211,881.751,908.511,874.641,886.53
11/24/20211,894.51,908.681,880.931,894.31
11/25/20211,877.031,877.031,836.881,852.57
11/28/20211,859.461,888.941,853.431,885.97
11/29/20211,884.81,896.551,874.771,888.18
11/30/20211,907.191,936.861,907.191,936.3
12/01/20211,944.031,962.311,944.031,960.21
12/02/20211,977.111,995.581,973.951,992.25
12/05/20211,999.692,011.711,981.352,010.92
12/06/20212,034.12,068.112,026.442,065.23
12/07/20212,081.452,096.242,061.62,088.71
12/08/20212,097.392,138.562,097.392,116.38
12/09/20212,120.82,127.872,085.172,120.47
12/12/20212,141.32,201.642,141.32,187.51
12/13/20212,210.272,244.122,210.272,244.12
12/14/20212,277.032,281.452,231.932,248.53
12/15/20212,273.372,3672,263.32,367
12/16/20212,415.462,496.722,154.892,168.32
12/19/20212,087.742,233.71,994.682,137.64
12/20/20212,162.392,188.581,964.821,972.46
12/21/20211,913.641,975.731,864.11,884.67
12/22/20211,916.421,929.051,807.261,886.1
12/23/20211,902.891,973.641,891.21,973.64
12/26/20211,985.32,025.481,956.21,980.74
12/27/20211,997.072,000.061,913.351,933.45
12/28/20211,930.541,984.751,911.641,978.86
12/29/20211,999.712,006.911,943.671,946.87
12/30/20211,951.581,968.921,930.511,943.37