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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,125.333
CLOSE 3,129.8845

Low

LOW 1,895.25

High

HIGH 5,833.41
DATEOPENHIGHLOWCLOSE
01/02/20221,957.342,013.511,951.142,013.51
01/03/20222,027.842,064.272,010.482,048.58
01/04/20222,050.332,089.142,039.272,088.03
01/05/20222,069.232,104.322,059.942,089.49
01/06/20222,101.962,117.972,076.912,115.63
01/09/20222,131.762,154.832,129.072,129.07
01/10/20222,149.342,151.852,102.342,128.94
01/11/20222,153.442,157.762,138.752,147.11
01/12/20222,140.382,170.422,138.092,153.99
01/13/20222,154.662,164.422,133.432,156.77
01/16/20222,173.462,186.292,167.762,169.59
01/17/20222,166.452,170.032,061.972,061.97
01/18/20222,060.292,126.682,041.462,125.83
01/19/20222,140.052,149.262,068.282,097.66
01/20/20222,091.252,103.582,069.652,094.78
01/23/20222,088.842,096.81,991.661,991.66
01/24/20222,009.212,033.251,960.182,025.83
01/25/20222,031.822,056.192,027.642,031.68
01/26/20222,001.142,079.331,994.52,079.33
01/27/20222,088.782,101.222,058.972,065.67
01/30/20222,086.922,092.172,074.972,085.48
01/31/20222,096.312,116.22,090.642,097.17
02/01/20222,110.552,114.172,075.172,083.57
02/02/20222,077.292,094.632,030.692,039.5
02/03/20222,051.742,055.892,019.042,026.19
02/06/20222,025.882,080.091,991.332,080.09
02/07/20222,081.222,100.462,064.122,089.03
02/08/20222,104.512,127.52,099.672,124.54
02/09/20222,130.042,136.512,112.392,121.44
02/10/20222,105.712,134.252,074.822,132.95
02/13/20222,106.612,107.212,051.362,081.62
02/14/20222,088.142,134.322,085.532,118.09
02/15/20222,129.862,137.782,115.972,121.19
02/16/20222,129.62,138.562,089.392,089.39
02/17/20222,104.922,111.172,084.142,111.17
02/20/20222,128.722,138.972,092.912,115.14
02/21/20222,070.262,107.42,054.72,091.84
02/22/20222,109.462,118.872,091.162,091.16
02/23/20221,934.951,984.921,895.251,920.28
02/24/20221,952.362,036.771,935.592,025.45
02/27/20221,990.592,030.751,984.692,018.4
02/28/20222,041.92,066.922,018.192,043.42
03/01/20222,048.062,072.832,035.152,059.09
03/02/20222,082.42,119.262,082.42,096.64
03/03/20222,087.112,097.22,065.842,065.84
03/06/20222,057.432,086.152,038.672,072.04
03/07/20222,061.192,106.962,061.192,085.18
03/08/20222,110.12,128.252,104.662,116.11
03/09/20222,128.082,141.142,099.932,114.97
03/10/20222,119.422,140.32,115.842,127.1
03/13/20222,139.972,165.042,139.132,160.45
03/14/20222,159.482,173.372,149.832,151.91
03/15/20222,164.492,171.072,150.462,160.41
03/16/20222,175.682,208.152,175.682,206.14
03/17/20222,213.612,222.512,207.152,218.7
03/20/20222,235.332,252.632,228.962,251.47
03/21/20222,228.922,267.222,224.712,267.22
03/22/20222,273.282,281.862,250.112,261.72
03/23/20222,263.922,278.062,250.892,255.49
03/24/20222,258.252,274.152,252.992,255.3
03/27/20222,260.332,272.672,250.842,251.8
03/28/20222,261.342,297.162,261.342,283.39
03/29/20222,289.382,309.682,289.382,305.89
03/30/20222,312.22,321.592,298.332,310.37
03/31/20222,315.342,331.232,307.642,328.09
04/03/20222,341.072,386.492,341.072,386.49
04/04/20222,392.852,4182,379.072,400.56
04/05/20222,404.272,422.012,384.092,391.52
04/06/20222,404.152,425.742,404.152,421.43
04/07/20222,437.22,470.422,437.22,469.05
04/10/20222,479.192,524.782,477.272,523.98
04/11/20222,524.452,549.382,497.972,538.87
04/12/20222,557.522,572.662,509.52,534.27
04/13/20222,554.82,560.222,536.62,550.82
04/14/20222,554.762,573.092,547.242,570.12
04/17/20222,578.992,591.372,567.32,586.67
04/18/20222,601.262,609.672,567.312,595.89
04/19/20222,6052,613.112,579.492,602.3
04/20/20222,608.562,638.612,608.562,633.58
04/21/20222,627.12,637.242,541.042,547.85
04/24/20222,547.552,571.972,502.872,556.61
04/25/20222,573.12,585.042,475.262,492.09
04/26/20222,498.962,524.752,470.682,522.04
04/27/20222,531.22,549.632,502.342,503.2
04/28/20222,513.172,518.572,483.042,507.72
05/04/20222,540.542,570.392,538.232,545.9
05/05/20222,533.692,549.972,514.52,539.9
05/08/20222,544.462,561.092,523.472,547.28
05/09/20222,565.032,575.322,560.652,571.5
05/10/20222,580.752,582.772,508.642,535.29
05/11/20222,508.422,509.942,442.192,471.71
05/12/20222,497.12,508.832,479.362,501.49
05/15/20222,503.172,508.552,474.92,474.9
05/16/20222,486.12,499.12,463.962,478.53
05/17/20222,474.612,495.772,466.942,476.97
05/19/20222,474.732,489.332,453.182,453.18
05/22/20222,473.372,478.92,427.092,460.19
05/23/20222,471.972,479.342,453.942,456.32
05/24/20222,468.232,504.612,466.322,499.35
05/25/20222,505.212,539.082,504.22,534.75
05/26/20222,539.412,554.312,519.262,524.2
05/29/20222,551.962,623.432,551.962,611.84
05/30/20222,623.752,636.952,612.952,630.22
05/31/20222,637.692,669.372,637.692,652.83
06/01/20222,663.012,687.432,651.552,686.07
06/02/20222,695.762,707.872,676.592,685.7
06/05/20222,704.552,738.772,704.552,732.85
06/06/20222,735.152,741.262,706.962,734.66
06/07/20222,754.092,770.562,616.772,624.94
06/08/20222,632.92,659.472,594.772,655.45
06/09/20222,632.532,681.492,613.732,629.41
06/12/20222,625.062,640.642,593.872,598.12
06/13/20222,615.922,622.692,579.932,598.55
06/14/20222,604.932,623.372,593.32,620.72
06/15/20222,627.582,634.752,560.312,575.78
06/16/20222,584.12,623.22,576.822,623.2
06/19/20222,639.452,645.482,601.642,628.33
06/20/20222,646.032,670.932,640.482,664.75
06/21/20222,653.222,676.722,644.022,664.34
06/22/20222,666.822,679.722,628.082,637.74
06/23/20222,649.962,665.892,621.422,650.64
06/26/20222,585.752,646.12,579.152,626.82
06/27/20222,643.392,658.332,568.622,587.01
06/28/20222,589.82,591.32,498.632,498.63
06/29/20222,497.652,524.422,464.542,503.05
06/30/20222,507.12,549.692,496.792,541.52
07/03/20222,555.852,571.512,503.622,503.64
07/04/20222,515.372,524.122,456.012,468
07/05/20222,486.132,509.642,468.342,507.24
07/06/20222,512.172,529.672,505.292,526.88
07/07/20222,526.942,542.892,526.32,538.25
07/12/20222,539.672,544.842,499.282,518.29
07/13/20222,518.812,531.322,487.332,494.3
07/17/20222,527.192,564.012,527.192,564.01
07/18/20222,563.092,614.092,561.82,614.09
07/19/20222,627.272,639.592,612.612,637.79
07/20/20222,641.782,647.712,618.062,624.42
07/21/20222,637.852,655.622,611.872,630.07
07/24/20222,635.552,665.62,635.552,661.7
07/25/20222,671.722,678.472,648.512,650.28
07/26/20222,663.692,667.552,645.872,658.68
07/27/20222,681.82,689.432,652.582,658.84
07/28/20222,666.12,706.492,655.062,706.17
07/31/20222,719.62,769.262,719.62,768.97
08/01/20222,774.972,794.462,753.832,762.03
08/02/20222,780.022,800.222,780.022,800.22
08/03/20222,824.362,848.512,824.362,839.26
08/04/20222,850.342,878.092,823.772,866.55
08/07/20222,884.052,920.062,884.052,913.1
08/08/20222,913.142,924.072,881.022,904.58
08/09/20222,899.622,945.782,882.362,945.78
08/10/20222,962.052,990.92,948.242,982.49
08/11/20222,986.283,010.932,957.032,978.86
08/14/20222,990.283,000.162,961.932,973.32
08/15/20222,992.663,024.852,889.013,024.85
08/16/20223,040.643,091.183,031.133,088.07
08/17/20223,088.893,139.083,0363,126.84
08/18/20223,131.713,156.583,106.413,128.47
08/21/20223,124.013,189.733,120.583,169.87
08/22/20223,179.693,236.523,179.693,226.51
08/23/20223,243.893,252.653,163.363,167.62
08/24/20223,183.333,249.193,181.713,241.42
08/25/20223,254.063,289.933,210.383,250.8
08/28/20223,247.333,278.933,218.053,271.14
08/30/20223,284.543,306.053,269.63,280.8
08/31/20223,279.533,294.283,239.643,256.9
09/01/20223,280.243,339.153,274.033,334
09/04/20223,366.223,471.373,366.223,464.18
09/05/20223,513.173,548.333,403.433,495.36
09/06/20223,508.163,524.983,443.773,505.88
09/07/20223,543.473,604.923,521.283,538.47
09/08/20223,565.463,641.193,552.913,619.15
09/11/20223,680.483,742.323,642.593,742
09/12/20223,796.713,804.093,527.213,527.21
09/13/20223,493.453,551.253,382.113,551.25
09/14/20223,558.63,598.563,465.263,473.58
09/15/20223,444.343,512.283,431.843,496.19
09/18/20223,503.233,516.843,327.593,327.59
09/19/20223,349.573,407.343,280.333,403.29
09/20/20223,396.223,420.273,354.13,375.81
09/21/20223,378.073,450.663,368.763,429.43
09/22/20223,438.543,466.883,412.993,419.99
09/25/20223,419.443,448.673,364.243,399.2
09/26/20223,411.533,456.133,399.823,408.25
09/27/20223,399.583,428.853,344.173,344.17
09/28/20223,365.233,385.893,194.953,294.32
09/29/20223,298.363,332.963,278.523,332.96
10/02/20223,355.043,536.243,355.043,536.24
10/03/20223,577.823,618.743,545.653,601.15
10/04/20223,628.963,648.983,571.63,628.55
10/05/20223,662.923,708.083,653.593,697.16
10/06/20223,706.713,733.983,693.693,714.52
10/09/20223,733.983,752.793,714.493,736.91
10/10/20223,747.63,759.523,719.253,726.87
10/11/20223,741.953,745.963,669.223,674.84
10/12/20223,690.343,735.943,682.513,711.9
10/13/20223,773.773,801.733,765.993,791.56
10/16/20223,820.934,008.653,820.934,004
10/17/20224,061.384,077.243,962.743,997.59
10/18/20224,009.474,074.614,005.764,042.26
10/19/20224,058.134,107.34,045.774,070.75
10/20/20224,084.114,129.514,060.934,113.26
10/23/20224,126.454,187.994,116.464,157.81
10/24/20224,164.424,182.884,101.24,151.58
10/25/20224,173.684,192.914,149.094,167.01
10/26/20224,180.974,182.54,106.644,136.81
10/27/20224,131.634,131.634,081.884,082.67
10/30/20224,101.594,180.54,081.144,179.23
10/31/20224,205.514,290.164,202.564,255.91
11/01/20224,268.384,303.664,241.444,277.48
11/02/20224,296.924,323.924,264.674,315.76
11/03/20224,350.434,441.644,350.434,428.11
11/06/20224,466.144,541.674,458.264,535.67
11/07/20224,560.064,609.944,501.894,558.39
11/08/20224,566.334,624.44,530.854,559.62
11/09/20224,565.64,693.754,560.834,664.63
11/10/20224,738.164,749.834,640.454,667.16
11/13/20224,665.074,796.194,665.074,794.15
11/14/20224,857.234,911.694,752.514,877.92
11/15/20224,922.454,995.564,861.014,879.42
11/16/20224,896.534,896.534,652.334,721.13
11/17/20224,683.884,774.54,676.044,751.83
11/20/20224,730.544,810.354,702.094,810.35
11/21/20224,811.655,019.34,811.655,019.3
11/22/20225,047.265,105.024,973.865,095.36
11/23/20225,124.185,186.495,040.775,108.39
11/24/20225,110.875,152.335,062.745,137.15
11/27/20225,173.875,231.245,121.215,187.86
11/28/20225,209.325,251.395,075.95,226.12
11/29/20225,194.575,261.995,193.075,254.15
11/30/20225,324.755,366.165,281.795,326.51
12/01/20225,338.435,338.435,198.775,250.62
12/04/20225,285.135,302.995,176.765,248.45
12/05/20225,240.555,316.315,197.465,287.5
12/06/20225,292.385,302.675,060.55,118.45
12/07/20225,115.545,148.814,994.855,145.11
12/08/20225,166.085,308.85,163.165,301.38
12/11/20225,354.75,516.635,354.75,488.17
12/12/20225,509.435,591.335,476.115,550.89
12/13/20225,572.055,597.75,334.915,357.64
12/14/20225,464.145,538.715,336.085,478.24
12/15/20225,503.385,542.95,448.385,511.01
12/18/20225,568.145,684.235,562.725,674.24
12/19/20225,690.85,729.815,630.755,705.79
12/20/20225,735.655,772.815,698.135,714.9
12/21/20225,749.35,801.055,687.135,733.66
12/22/20225,707.265,737.895,658.665,736.31
12/25/20225,799.15,831.895,766.45,789.8
12/26/20225,801.395,801.395,703.95,711.18
12/27/20225,720.125,721.755,519.275,608.48
12/28/20225,611.525,746.975,598.555,746.97
12/29/20225,780.725,833.415,763.595,786.44