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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10,351.5036
CLOSE 10,335.7054

Low

LOW 7,953.13

High

HIGH 11,967.57
DATEOPENHIGHLOWCLOSE
01/01/20248,118.188,228.868,118.188,215.79
01/02/20248,217.318,217.317,982.277,984.18
01/03/20247,993.858,120.857,953.138,120.85
01/04/20248,143.088,226.238,115.788,226.23
01/07/20248,268.428,418.068,268.428,415.38
01/08/20248,458.348,4668,282.998,326.33
01/09/20248,323.058,484.928,300.168,463.88
01/10/20248,497.398,543.448,445.388,483.92
01/11/20248,438.898,663.278,355.18,574.52
01/14/20248,587.868,700.498,575.798,651.46
01/15/20248,672.058,699.118,604.278,646.12
01/16/20248,617.548,671.578,599.718,646.77
01/17/20248,726.568,747.578,645.368,645.36
01/18/20248,671.328,676.48,574.738,639.57
01/21/20248,641.478,725.328,618.258,672.05
01/22/20248,763.538,808.378,589.058,623.33
01/23/20248,660.38,821.128,609.958,770.81
01/24/20248,824.858,902.338,792.098,871.77
01/25/20248,896.669,048.928,885.349,047.75
01/28/20249,105.389,207.839,105.389,175.48
01/29/20249,222.129,233.279,151.269,193.67
01/30/20249,205.679,303.929,164.149,225.73
01/31/20249,245.859,416.59,245.859,383.6
02/01/20249,449.249,492.719,357.459,398.85
02/04/20249,445.549,542.689,434.199,537.54
02/05/20249,582.949,664.869,520.569,648.11
02/06/20249,699.349,737.099,645.489,645.48
02/07/20249,663.879,792.929,663.879,758.09
02/08/20249,803.449,857.389,748.499,857.38
02/11/20249,952.3710,000.569,917.039,998.17
02/12/202410,047.2110,047.219,810.629,810.62
02/13/20249,832.179,917.499,739.589,913.07
02/14/20249,961.9510,131.29,961.9510,091.74
02/15/202410,128.2310,155.7610,063.0710,101.45
02/18/202410,177.1610,242.310,002.6210,024.46
02/19/202410,068.0110,176.8310,016.0810,172.95
02/20/202410,222.9710,222.9710,075.3210,141.21
02/21/202410,191.7510,245.1410,131.410,201.51
02/22/202410,220.2910,274.7710,147.7710,230.78
02/25/202410,276.310,316.1510,198.3410,213.84
02/26/202410,241.5910,241.5910,049.9810,049.98
02/27/202410,058.2610,107.449,918.149,918.14
02/28/20249,954.4610,089.469,947.6610,072.43
02/29/202410,105.1510,116.119,991.489,997.17
03/03/202410,043.910,055.629,802.539,802.53
03/04/20249,814.169,871.779,696.579,743.23
03/05/20249,738.699,771.919,572.949,585.51
03/06/20249,637.929,931.39,637.929,931.3
03/07/20249,972.1610,033.599,883.0510,023.43
03/10/202410,205.7410,241.839,984.819,984.81
03/11/202410,004.8610,032.989,812.319,900.38
03/12/20249,921.89,925.69,756.49,756.4
03/13/20249,792.459,826.329,710.169,736.78
03/14/20249,759.289,772.429,646.799,679.07
03/17/20249,697.679,699.89,521.759,521.75
03/18/20249,508.019,737.619,494.569,734.52
03/19/20249,741.149,8359,722.429,766.1
03/20/20249,847.329,969.199,809.349,913.22
03/21/20249,937.7910,001.779,850.639,886.27
03/24/20249,893.910,093.139,7909,790
03/25/20249,796.379,815.929,494.229,543.31
03/26/20249,579.929,648.959,481.59,548.95
03/27/20249,608.839,790.059,606.019,790.05
03/28/20249,838.069,890.029,780.099,886.42
03/31/20249,975.239,991.139,664.769,866.3
04/01/20249,899.959,977.49,684.19,729.65
04/02/20249,677.59,703.529,594.949,621.39
04/03/20249,632.249,834.529,617.749,783.17
04/04/20249,921.1910,290.199,921.1910,290.19
04/07/202410,322.3410,48910,316.0210,483.55
04/08/202410,537.4510,574.8810,467.810,563.36
04/14/202410,500.1510,585.910,440.6710,450.91
04/15/202410,415.6510,415.6510,253.4710,297.36
04/16/202410,367.210,474.6810,256.510,291.06
04/17/202410,330.4310,364.210,242.610,293.46
04/18/202410,200.2110,479.1710,184.7110,462.53
04/21/202410,568.0910,619.2910,444.0810,444.08
04/23/202410,519.4210,563.6410,455.2410,515.53
04/24/202410,549.6410,627.9110,464.2210,516.12
04/25/202410,564.610,732.9510,543.6910,700.57
04/28/202410,777.5910,854.0610,715.6810,854.06
04/29/202410,854.4710,894.8610,799.6510,815.19
05/01/202410,870.8810,983.1410,870.8810,982.76
05/02/202411,011.711,060.4510,952.7611,054.29
05/05/202411,063.0811,107.6610,987.5111,050.86
05/06/202411,069.0111,143.110,907.4811,110.61
05/07/202411,135.4611,159.5911,017.7511,030.89
05/08/202411,062.6211,088.2410,977.5411,057.46
05/09/202411,067.7411,146.5511,011.7911,011.79
05/12/202411,045.4311,077.5810,805.7210,805.72
05/13/202410,840.7411,010.4110,777.8110,911.08
05/14/202410,912.6310,992.3610,882.3910,913.6
05/15/202410,945.6811,082.4810,904.6311,082.48
05/16/202411,132.4411,391.4911,123.4311,385.49
05/19/202411,402.6111,517.3311,375.4211,486.2
05/20/202411,516.3711,780.511,495.211,601.93
05/21/202411,635.1211,727.2711,525.0711,621.53
05/22/202411,595.0511,697.3711,512.2811,514.77
05/23/202411,511.1111,534.3911,378.8611,391.94
05/26/202411,417.6911,460.8111,277.3911,341.61
05/27/202411,366.4811,395.4611,270.7411,354.24
05/28/202411,368.2511,391.6711,129.2911,141.11
05/29/202411,162.3411,205.2111,065.8711,139.2
05/30/202411,179.7411,370.5811,023.3311,065.47
06/02/202411,108.9611,216.3410,996.9211,213.6
06/03/202411,235.9711,274.3411,062.6111,064.8
06/04/202411,102.7811,117.3710,914.0311,033.39
06/05/202411,072.7111,132.2310,969.2810,971.13
06/06/202411,013.4611,022.4710,795.5310,821.07
06/09/202410,814.2110,814.2110,654.0610,661.95
06/10/202410,663.0710,815.6110,618.1110,700.96
06/11/202410,708.7310,871.4410,693.7410,806.52
06/12/202410,953.6511,088.2510,953.6511,053.47
06/13/202411,189.311,225.811,069.8811,144.18
06/19/202411,263.8211,423.3911,249.4211,423.39
06/20/202411,444.9711,496.811,417.111,482.06
06/23/202411,498.7411,515.2111,352.9111,453.06
06/24/202411,465.8611,477.211,339.1711,368.5
06/25/202411,373.7511,395.7211,170.6511,170.65
06/26/202411,201.8311,401.7811,201.8311,377.21
06/27/202411,435.111,497.2811,315.6811,355.32
06/30/202411,419.0811,447.6210,929.9511,018.11
07/01/202411,031.6211,144.3410,940.9711,144.34
07/02/202411,193.7211,361.5511,165.0911,354.42
07/03/202411,385.0711,552.411,352.211,538.92
07/04/202411,573.2911,605.0511,455.9311,522.62
07/07/202411,573.6611,625.1911,513.2111,536.54
07/08/202411,560.211,574.2311,467.4811,489.66
07/09/202411,513.4411,515.1311,400.0911,432.35
07/10/202411,518.7511,704.5511,518.7511,704.55
07/11/202411,719.3511,800.9111,676.6811,755.88
07/15/202411,797.5711,884.0211,797.5711,839.89
07/16/202411,857.1711,877.1311,756.7811,842.9
07/17/202411,906.4811,958.8411,835.0411,864.43
07/18/202411,876.4511,908.0311,797.4811,876.87
07/21/202411,909.311,967.5711,84811,898.61
07/22/202411,919.9411,919.9411,788.6111,835.37
07/23/202411,846.1211,876.3311,746.7811,746.78
07/24/202411,749.3311,767.711,599.3911,632.43
07/25/202411,675.9511,705.4511,615.2711,654.93
07/28/202411,596.0211,622.0111,48311,483.73
07/29/202411,506.6911,577.9511,418.711,441.24
07/30/202411,407.9811,440.5411,305.7111,381.8
07/31/202411,497.8911,630.7111,497.8911,557.94
08/01/202411,427.911,456.4411,173.4711,237.76
08/04/202410,50310,847.7910,451.3710,606.78
08/05/202410,878.7810,921.310,609.9810,619.06
08/06/202410,699.810,816.5910,632.3810,765.95
08/07/202410,758.8310,889.5710,751.3510,846.49
08/08/202410,910.910,932.6910,659.510,659.5
08/11/202410,736.2910,821.610,545.1710,561.11
08/12/202410,582.1510,648.5510,434.3310,648.55
08/13/202410,704.8310,714.8910,566.0410,569.55
08/14/202410,614.0410,737.4410,499.9710,737.44
08/15/202410,794.4910,809.1310,582.3410,582.34
08/18/202410,629.4410,811.3510,556.3410,805.06
08/19/202410,794.6410,853.2910,700.9910,728.3
08/20/202410,715.7510,823.5910,646.9110,649.86
08/21/202410,720.8110,768.1210,609.510,655.57
08/22/202410,663.3510,663.3510,378.2610,395.48
08/25/202410,472.3610,482.7810,259.4710,267.97
08/26/202410,264.210,448.8910,220.5410,448.89
08/27/202410,459.8610,538.1710,445.7810,463.13
08/28/202410,472.9610,595.7810,415.3910,551.22
09/01/202410,598.1910,831.3410,598.1910,827.03
09/02/202410,852.9310,886.8210,719.6110,753.58
09/03/202410,662.8910,723.8210,616.9610,715.45
09/04/202410,764.0510,770.4910,650.1610,685.39
09/05/202410,689.5410,723.610,524.1910,527.65
09/08/202410,556.1610,594.8110,455.9410,455.94
09/09/202410,494.7610,537.0510,332.5810,371.38
09/10/202410,359.2110,379.3210,140.6710,144.78
09/11/202410,257.4410,276.929,993.6210,234.24
09/12/202410,252.7710,423.810,164.2710,423.8
09/15/202410,428.6910,463.4910,318.3110,326.4
09/16/202410,364.2710,522.1410,364.2710,498.92
09/17/202410,497.2210,557.4710,472.1210,504.96
09/18/202410,599.6110,709.8210,584.3610,709.82
09/19/202410,718.2310,736.7810,627.7810,640.48
09/22/202410,696.9710,715.7510,591.4110,617.05
09/23/202410,640.1210,798.7310,607.0910,728.76
09/24/202410,731.1510,756.6410,578.3210,581.8
09/25/202410,638.4710,725.1610,500.710,518.98
09/26/202410,510.410,510.410,399.210,478.25
09/29/202410,450.4210,465.8510,348.7510,370.8
09/30/202410,380.3710,380.379,908.1210,028.71
10/01/20249,993.4910,009.349,676.959,676.95
10/02/20249,689.489,835.719,546.669,574.34
10/03/20249,629.849,781.979,514.089,781.97
10/06/20249,828.469,877.49,693.719,721.42
10/07/20249,732.89,827.649,661.659,727.34
10/08/20249,729.029,809.389,581.399,809.38
10/09/20249,818.769,859.679,653.99,653.9
10/10/20249,675.19,754.529,515.139,553.93
10/13/20249,562.89,562.89,332.719,351.26
10/14/20249,365.149,549.599,352.929,525.76
10/15/20249,517.099,628.939,451.869,626.41
10/16/20249,622.279,743.99,610.449,694.87
10/17/20249,714.589,759.579,475.319,485.48
10/20/20249,493.059,500.019,332.199,343.84
10/21/20249,369.549,596.879,369.549,534.32
10/22/20249,551.49,565.149,353.339,398.66
10/23/20249,465.79,611.719,465.79,566.98
10/24/20249,544.289,622.819,490.019,613.08
10/27/20249,641.519,669.869,627.269,663.04
10/29/20249,680.369,782.249,648.459,739.15
10/30/20249,739.669,784.959,595.119,619.38
10/31/20249,643.559,730.669,605.819,643.24
11/03/20249,624.879,624.879,360.869,411.96
11/04/20249,462.099,477.529,309.299,363.79
11/05/20249,395.719,651.219,340.939,602.19
11/06/20249,616.729,688.139,545.589,688.13
11/07/20249,686.159,931.779,672.099,925.48
11/10/20249,958.2210,072.89,941.8310,026.98
11/11/202410,004.6110,031.69,9389,965.81
11/12/20249,940.6810,138.919,867.1310,031.02
11/13/202410,083.6910,181.3710,083.6910,168.51
11/14/202410,197.7610,248.2510,13510,146.89
11/17/202410,177.9610,205.4810,073.9510,158.64
11/18/202410,19410,209.039,942.4510,010.2
11/19/202410,050.3210,082.069,798.199,804.77
11/20/20249,856.2610,155.979,844.3810,146.69
11/21/202410,160.8710,331.5310,116.2410,331.53
11/24/202410,400.0810,504.0810,378.2110,447.45
11/25/202410,445.510,48010,377.7410,434.09
11/26/202410,527.2210,544.2610,419.6610,437.06
11/27/202410,441.0610,468.3910,382.410,431.85
11/28/202410,444.0910,529.8810,383.2210,461.46
12/01/202410,413.510,511.4710,384.5310,494.45
12/02/202410,527.7210,694.9610,483.7110,639.22
12/03/202410,667.8910,744.9810,663.8310,694.51
12/04/202410,722.210,780.4610,667.4210,754.82
12/05/202410,876.5510,908.4110,827.810,898.39
12/08/202410,998.2811,084.6910,974.6811,082.69
12/09/202411,090.3811,099.6510,898.8110,917
12/10/202410,949.3810,988.3210,828.0710,872.57
12/11/202410,922.510,971.3810,843.3910,875.81
12/12/202410,850.5110,959.6910,786.7710,959.69
12/15/202410,984.210,997.2210,848.7210,848.72
12/16/202410,865.4210,897.510,757.1810,863.08
12/17/202410,860.9110,896.7910,752.8610,756.19
12/18/202410,695.4410,731.4510,592.2910,602.35
12/19/202410,628.5810,648.5710,536.0110,563.49
12/22/202410,597.1810,620.610,441.5510,465.31
12/23/202410,474.9310,52410,395.8510,509.7
12/24/202410,680.2110,763.1110,669.0410,746.03
12/25/202410,792.210,875.8510,719.7910,778.74
12/26/202410,794.8710,891.3510,787.9610,866.53
12/29/202410,886.2810,906.2510,767.0610,767.06
12/30/202410,743.4110,825.910,665.2410,726