XYORT
BIST MENKUL KIYM YO
15:10:11
5461.43 ₺
+134.96 (%+2.53)
Previous Close: 5326.47·
Volatility: 3.86
Day Low₺5268.85
Day High₺5474.48
Market Data
Week over week (WoW)
+4.45%
Month over month (MoM)
+4.60%
Year to date (YTD)
+19.08%
Year over year (YoY)
+85.17%
XYORT: BIST MENKUL KIYM YO Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 245.4322
CLOSE 244.9212
Low
LOW 203.23
High
HIGH 304.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 280.41 | 285.1 | 279.4 | 281.26 |
| 01/02/2018 | 281.45 | 283.82 | 278.25 | 280.12 |
| 01/03/2018 | 278.6 | 285.21 | 278.6 | 282.95 |
| 01/04/2018 | 284.12 | 287.89 | 284.12 | 287.06 |
| 01/07/2018 | 288.19 | 290.88 | 287.64 | 289.96 |
| 01/08/2018 | 293.41 | 295.42 | 289.61 | 291.65 |
| 01/09/2018 | 291.87 | 292.97 | 288.08 | 292.31 |
| 01/10/2018 | 292.42 | 293.76 | 288.76 | 291.93 |
| 01/11/2018 | 292.17 | 295.1 | 290.89 | 293.84 |
| 01/14/2018 | 293.06 | 297.16 | 287.34 | 287.34 |
| 01/15/2018 | 286.14 | 289.24 | 281.67 | 288.13 |
| 01/16/2018 | 288.67 | 290.19 | 286.25 | 288.08 |
| 01/17/2018 | 288.77 | 291.23 | 287.13 | 288.1 |
| 01/18/2018 | 288.61 | 290.3 | 285.31 | 287.66 |
| 01/21/2018 | 286.98 | 290.59 | 283.74 | 287.79 |
| 01/22/2018 | 288.3 | 290.25 | 286.88 | 287.6 |
| 01/23/2018 | 288.71 | 293.74 | 287.9 | 291.18 |
| 01/24/2018 | 292.52 | 293.41 | 288.54 | 289.63 |
| 01/25/2018 | 290.4 | 291.68 | 288.78 | 290.5 |
| 01/28/2018 | 291.35 | 295.24 | 290.36 | 292.46 |
| 01/29/2018 | 294.51 | 294.76 | 290.41 | 292.43 |
| 01/30/2018 | 293.22 | 296.23 | 291.12 | 291.69 |
| 01/31/2018 | 293.48 | 298.08 | 291.49 | 297.79 |
| 02/01/2018 | 299.01 | 299.79 | 291.31 | 293.52 |
| 02/04/2018 | 292.06 | 292.67 | 288.36 | 289.9 |
| 02/05/2018 | 283.98 | 284.86 | 279.04 | 283.17 |
| 02/06/2018 | 285.68 | 289.21 | 284.18 | 285.88 |
| 02/07/2018 | 288.33 | 290.36 | 286.1 | 288.02 |
| 02/08/2018 | 284.68 | 287.4 | 281.06 | 282.74 |
| 02/11/2018 | 284.42 | 287.95 | 283.09 | 286.07 |
| 02/12/2018 | 287.27 | 288.32 | 281.74 | 283.38 |
| 02/13/2018 | 284.49 | 286.29 | 280.93 | 281.83 |
| 02/14/2018 | 283.92 | 288.71 | 283.92 | 285.32 |
| 02/15/2018 | 286.29 | 288.42 | 283.96 | 284.37 |
| 02/18/2018 | 286.48 | 287.72 | 281.81 | 283.39 |
| 02/19/2018 | 283.82 | 286.03 | 277.97 | 277.97 |
| 02/20/2018 | 281.69 | 283.98 | 280.35 | 282.82 |
| 02/21/2018 | 282.51 | 284.43 | 280.69 | 282.43 |
| 02/22/2018 | 286.01 | 293.65 | 286.01 | 286.98 |
| 02/25/2018 | 289.48 | 292.87 | 287.56 | 290.91 |
| 02/26/2018 | 291.6 | 293.95 | 289.05 | 291.96 |
| 02/27/2018 | 290.8 | 295.34 | 288.5 | 289.75 |
| 02/28/2018 | 289.81 | 292.6 | 287.44 | 288.84 |
| 03/01/2018 | 290.32 | 290.54 | 286.7 | 287.83 |
| 03/04/2018 | 289.04 | 292 | 287.19 | 290.15 |
| 03/05/2018 | 290.51 | 291.34 | 287.5 | 288.9 |
| 03/06/2018 | 288.94 | 291.04 | 286.67 | 290.28 |
| 03/07/2018 | 289.2 | 294.22 | 288.85 | 289.65 |
| 03/08/2018 | 291.31 | 292.41 | 288.5 | 290.14 |
| 03/11/2018 | 291.43 | 292.02 | 288.61 | 290.32 |
| 03/12/2018 | 290.64 | 291.2 | 288.1 | 289.61 |
| 03/13/2018 | 290.05 | 292.15 | 288.59 | 289.91 |
| 03/14/2018 | 290.12 | 291.76 | 289.2 | 290.93 |
| 03/15/2018 | 290.91 | 291.91 | 288.55 | 290.35 |
| 03/18/2018 | 290.56 | 291.72 | 287.5 | 289.27 |
| 03/19/2018 | 289.81 | 292.15 | 288.26 | 291.01 |
| 03/20/2018 | 291.41 | 299.65 | 290.82 | 297.94 |
| 03/21/2018 | 300.15 | 304.8 | 296.16 | 297.5 |
| 03/22/2018 | 294.58 | 297.17 | 292.48 | 294.72 |
| 03/25/2018 | 274.35 | 274.77 | 267.25 | 269.49 |
| 03/26/2018 | 270.5 | 273.22 | 267.92 | 269 |
| 03/27/2018 | 270.88 | 271.22 | 265.19 | 267.28 |
| 03/28/2018 | 267.62 | 269.47 | 266.08 | 268.41 |
| 03/29/2018 | 268.41 | 271.22 | 267.17 | 268.93 |
| 04/01/2018 | 271.02 | 277.51 | 270.03 | 276.3 |
| 04/02/2018 | 280.46 | 283.59 | 272.47 | 273.9 |
| 04/03/2018 | 274.25 | 274.25 | 268.9 | 269.44 |
| 04/04/2018 | 269.71 | 272.16 | 267.04 | 270.37 |
| 04/05/2018 | 270.73 | 272.72 | 267.93 | 270.75 |
| 04/08/2018 | 272.13 | 273.14 | 264.77 | 265.86 |
| 04/09/2018 | 267.08 | 279.55 | 256.4 | 265.43 |
| 04/10/2018 | 264.76 | 270.36 | 247.27 | 257.95 |
| 04/11/2018 | 259.31 | 263.22 | 254.24 | 259.25 |
| 04/12/2018 | 260.69 | 262.69 | 256.58 | 259.24 |
| 04/15/2018 | 259.64 | 264.08 | 259.46 | 261.44 |
| 04/16/2018 | 263.8 | 265.77 | 255.23 | 257.23 |
| 04/17/2018 | 257.24 | 261.06 | 250.47 | 260.43 |
| 04/18/2018 | 261.24 | 271.29 | 259.38 | 268.71 |
| 04/19/2018 | 269.3 | 277.14 | 265 | 267.11 |
| 04/23/2018 | 266.97 | 268.58 | 262.71 | 263.91 |
| 04/24/2018 | 264.27 | 267.75 | 257.85 | 259.4 |
| 04/25/2018 | 260.39 | 262.38 | 255.34 | 257.75 |
| 04/26/2018 | 260.22 | 263.71 | 257.55 | 259.67 |
| 04/29/2018 | 261.53 | 262.8 | 255.11 | 255.2 |
| 05/01/2018 | 255.73 | 257.31 | 249.63 | 253.39 |
| 05/02/2018 | 255.38 | 257.18 | 249.9 | 249.92 |
| 05/03/2018 | 251.14 | 253.09 | 245.33 | 249.15 |
| 05/06/2018 | 250.9 | 251.9 | 246.65 | 247.81 |
| 05/07/2018 | 249.42 | 249.82 | 236.62 | 239.09 |
| 05/08/2018 | 236.31 | 239.98 | 229.78 | 238.21 |
| 05/09/2018 | 239.12 | 240 | 232.66 | 238.28 |
| 05/10/2018 | 238.07 | 239.67 | 233.52 | 235.63 |
| 05/13/2018 | 235.54 | 239.88 | 233.62 | 238.81 |
| 05/14/2018 | 236.42 | 238.34 | 233.29 | 235.35 |
| 05/15/2018 | 235.73 | 237.94 | 232.69 | 236.47 |
| 05/16/2018 | 236.88 | 237.77 | 232.43 | 233.65 |
| 05/17/2018 | 234.15 | 236.38 | 232.25 | 233.81 |
| 05/20/2018 | 234.78 | 236.85 | 232.5 | 234.09 |
| 05/21/2018 | 234.1 | 236.6 | 232.48 | 234.04 |
| 05/22/2018 | 232.95 | 234.33 | 228.45 | 230.23 |
| 05/23/2018 | 231.19 | 233.93 | 225.26 | 226.91 |
| 05/24/2018 | 227.36 | 228.19 | 220.46 | 223.42 |
| 05/27/2018 | 223.85 | 228.09 | 223.85 | 226.59 |
| 05/28/2018 | 226.7 | 227.2 | 221.99 | 224.6 |
| 05/29/2018 | 224.82 | 233.96 | 223.59 | 233.21 |
| 05/30/2018 | 234.1 | 234.89 | 221.1 | 223.25 |
| 05/31/2018 | 221.71 | 222.45 | 216.36 | 218.99 |
| 06/03/2018 | 219.06 | 220 | 215.35 | 217.38 |
| 06/04/2018 | 217.75 | 218.59 | 214.04 | 214.12 |
| 06/05/2018 | 214.47 | 216 | 211.44 | 215.13 |
| 06/06/2018 | 215.18 | 217.22 | 212.99 | 216.69 |
| 06/07/2018 | 216.33 | 220.65 | 212.09 | 212.94 |
| 06/10/2018 | 214.34 | 217.53 | 211.82 | 217.04 |
| 06/11/2018 | 217.35 | 219.1 | 214.04 | 215.03 |
| 06/12/2018 | 215.14 | 216.83 | 212.78 | 214.63 |
| 06/13/2018 | 214.72 | 215.67 | 212.36 | 214.84 |
| 06/17/2018 | 214.93 | 215.05 | 210.25 | 212.02 |
| 06/18/2018 | 211.39 | 215.63 | 208.87 | 214.44 |
| 06/19/2018 | 214.55 | 216.94 | 213.27 | 216.23 |
| 06/20/2018 | 216.35 | 218.03 | 213.36 | 215.62 |
| 06/21/2018 | 217.33 | 220.16 | 213.95 | 216.51 |
| 06/24/2018 | 222.08 | 225.36 | 216.25 | 216.8 |
| 06/25/2018 | 216.9 | 219.24 | 215.67 | 216.44 |
| 06/26/2018 | 216.52 | 221.47 | 214.99 | 221.09 |
| 06/27/2018 | 219.43 | 224.54 | 219.33 | 223.43 |
| 06/28/2018 | 224.44 | 228.96 | 223.19 | 225.65 |
| 07/01/2018 | 225.6 | 228.27 | 224.39 | 225.63 |
| 07/02/2018 | 226.38 | 228.01 | 224.1 | 225.74 |
| 07/03/2018 | 227.66 | 230.91 | 226 | 228.65 |
| 07/04/2018 | 230 | 233.51 | 228.4 | 231.47 |
| 07/05/2018 | 232.27 | 233.83 | 229.01 | 231.21 |
| 07/08/2018 | 231.05 | 234.82 | 229.91 | 230.21 |
| 07/09/2018 | 228.43 | 230.91 | 223.2 | 223.84 |
| 07/10/2018 | 225.18 | 225.18 | 212.72 | 214.47 |
| 07/11/2018 | 214.44 | 216.05 | 209.8 | 213.74 |
| 07/12/2018 | 214.5 | 222.32 | 212.85 | 221.29 |
| 07/15/2018 | 223 | 227.72 | 220.32 | 220.32 |
| 07/16/2018 | 221.51 | 224.3 | 219.06 | 221.29 |
| 07/17/2018 | 221.51 | 225.49 | 217.89 | 223.27 |
| 07/18/2018 | 222.72 | 225.16 | 221.95 | 221.95 |
| 07/19/2018 | 223.3 | 225.54 | 221.51 | 225.02 |
| 07/22/2018 | 225.85 | 227.78 | 224.28 | 225.06 |
| 07/23/2018 | 225.52 | 227.3 | 220.16 | 223.21 |
| 07/24/2018 | 223.78 | 227.46 | 221.92 | 226.65 |
| 07/25/2018 | 226.5 | 227.62 | 223.09 | 224.76 |
| 07/26/2018 | 223.62 | 226.24 | 222.93 | 224.82 |
| 07/29/2018 | 225 | 226.16 | 222.58 | 225.13 |
| 07/30/2018 | 224.62 | 226.93 | 223.6 | 223.6 |
| 07/31/2018 | 224.67 | 227.55 | 223.56 | 223.71 |
| 08/01/2018 | 222.05 | 222.77 | 218.91 | 219.94 |
| 08/02/2018 | 219.48 | 225.82 | 219.48 | 223.88 |
| 08/05/2018 | 224.08 | 224.75 | 221.8 | 223.3 |
| 08/06/2018 | 223.78 | 226.66 | 222.74 | 225.26 |
| 08/07/2018 | 225.66 | 229.49 | 224.66 | 228.68 |
| 08/08/2018 | 225.67 | 228.82 | 223.73 | 224.81 |
| 08/09/2018 | 220.82 | 225.13 | 208.04 | 216.29 |
| 08/12/2018 | 214.34 | 215.79 | 204.8 | 208.38 |
| 08/13/2018 | 212.48 | 217.2 | 211.35 | 214.69 |
| 08/14/2018 | 216.57 | 217.92 | 209.23 | 210.47 |
| 08/15/2018 | 213.36 | 213.45 | 207.46 | 207.89 |
| 08/16/2018 | 208 | 210.63 | 203.23 | 206.11 |
| 08/19/2018 | 206.3 | 208.08 | 205.32 | 206.85 |
| 08/26/2018 | 207.64 | 210.01 | 205.94 | 208.83 |
| 08/27/2018 | 209.45 | 213 | 207.79 | 212.72 |
| 08/28/2018 | 211.46 | 212.81 | 209.19 | 212.34 |
| 08/30/2018 | 210.39 | 212.47 | 208.14 | 209.93 |
| 09/02/2018 | 209.88 | 213.75 | 208.82 | 211.22 |
| 09/03/2018 | 211.43 | 212.32 | 208.9 | 211.07 |
| 09/04/2018 | 211.33 | 215.9 | 208.91 | 213.1 |
| 09/05/2018 | 214.74 | 222.41 | 212.87 | 221.13 |
| 09/06/2018 | 222.98 | 228.18 | 220.69 | 222.81 |
| 09/09/2018 | 224.79 | 227.28 | 215.13 | 217.23 |
| 09/10/2018 | 214.23 | 218.41 | 213.05 | 216.08 |
| 09/11/2018 | 215.81 | 216.76 | 210.3 | 212.15 |
| 09/12/2018 | 211.46 | 213.55 | 207.82 | 212 |
| 09/13/2018 | 213.07 | 216.08 | 212.04 | 212.1 |
| 09/16/2018 | 212.21 | 219.12 | 211.27 | 219 |
| 09/17/2018 | 219.45 | 222.29 | 216.07 | 217.38 |
| 09/18/2018 | 219.35 | 222.94 | 218.43 | 221.32 |
| 09/19/2018 | 221.66 | 222.91 | 215.39 | 216.2 |
| 09/20/2018 | 218.06 | 222.45 | 217.4 | 220.41 |
| 09/23/2018 | 220.51 | 225.01 | 220.47 | 224.4 |
| 09/24/2018 | 224.57 | 227.28 | 221.85 | 223.43 |
| 09/25/2018 | 223.42 | 224.98 | 219.49 | 221.87 |
| 09/26/2018 | 221.92 | 222.87 | 219.01 | 219.76 |
| 09/27/2018 | 220.39 | 222.77 | 218.97 | 220.57 |
| 09/30/2018 | 221.61 | 225.49 | 219.83 | 221.74 |
| 10/01/2018 | 221.94 | 224.39 | 219.12 | 220.92 |
| 10/02/2018 | 219.68 | 223.63 | 219.48 | 219.76 |
| 10/03/2018 | 219.67 | 221.38 | 214.42 | 214.42 |
| 10/04/2018 | 214.56 | 216.78 | 212.62 | 215.09 |
| 10/07/2018 | 215.55 | 216.92 | 213.93 | 216.04 |
| 10/08/2018 | 216.65 | 217.66 | 213.86 | 214.57 |
| 10/09/2018 | 215.81 | 216.99 | 213.57 | 213.57 |
| 10/10/2018 | 213.05 | 214.86 | 211.82 | 212.46 |
| 10/11/2018 | 213.63 | 216.74 | 211.2 | 215.41 |
| 10/14/2018 | 215.94 | 219.78 | 214.74 | 217.5 |
| 10/15/2018 | 218.96 | 228.2 | 216.93 | 219.37 |
| 10/16/2018 | 221.22 | 230.46 | 218.84 | 220.94 |
| 10/17/2018 | 222.81 | 223.92 | 218.61 | 219.48 |
| 10/18/2018 | 219.98 | 222.82 | 217.88 | 218.68 |
| 10/21/2018 | 219.81 | 223.23 | 217.76 | 219.75 |
| 10/22/2018 | 220.03 | 221.39 | 214.76 | 218.4 |
| 10/23/2018 | 220.44 | 221.13 | 216.02 | 216.02 |
| 10/24/2018 | 216.06 | 220.69 | 215.25 | 217.98 |
| 10/25/2018 | 218.47 | 224.89 | 216.18 | 218.01 |
| 10/29/2018 | 218.68 | 220.36 | 214.89 | 218.92 |
| 10/30/2018 | 219.48 | 221.41 | 216.42 | 216.42 |
| 10/31/2018 | 217.92 | 218.82 | 215.49 | 215.88 |
| 11/01/2018 | 216.38 | 221.77 | 213.87 | 221.14 |
| 11/04/2018 | 220.32 | 224.91 | 218.16 | 221.24 |
| 11/05/2018 | 222.32 | 223.93 | 218.54 | 219.41 |
| 11/06/2018 | 220.08 | 223.35 | 218.52 | 221.24 |
| 11/07/2018 | 220.32 | 224.12 | 218.57 | 219.31 |
| 11/08/2018 | 219.83 | 222.07 | 217.9 | 219.54 |
| 11/11/2018 | 221.87 | 223.11 | 219.38 | 220.33 |
| 11/12/2018 | 221.09 | 224.89 | 219.36 | 220.85 |
| 11/13/2018 | 221.66 | 225.22 | 220.25 | 222.38 |
| 11/14/2018 | 223.28 | 227.4 | 220.96 | 222.23 |
| 11/15/2018 | 222.54 | 224.92 | 220.16 | 220.82 |
| 11/18/2018 | 222.63 | 225.36 | 221.6 | 223.69 |
| 11/19/2018 | 223.72 | 227.52 | 221.37 | 222.48 |
| 11/20/2018 | 223.44 | 231.04 | 221.46 | 230.27 |
| 11/21/2018 | 231.84 | 231.84 | 227.4 | 228.83 |
| 11/22/2018 | 228.8 | 234.62 | 228.8 | 233.03 |
| 11/25/2018 | 232.85 | 234.85 | 229.75 | 230.03 |
| 11/26/2018 | 231.52 | 235.15 | 229.51 | 233.69 |
| 11/27/2018 | 234.13 | 238.19 | 233.15 | 233.3 |
| 11/28/2018 | 234.61 | 237.11 | 232.94 | 233.26 |
| 11/29/2018 | 233.81 | 236.74 | 233.1 | 234.6 |
| 12/02/2018 | 235.91 | 240.3 | 235.4 | 239.61 |
| 12/03/2018 | 239.39 | 243.49 | 238.7 | 241.19 |
| 12/04/2018 | 239.62 | 242.85 | 237.64 | 240.46 |
| 12/05/2018 | 241.91 | 249.94 | 239.6 | 247.56 |
| 12/06/2018 | 248.9 | 256.61 | 244.93 | 254.57 |
| 12/09/2018 | 255.07 | 272.81 | 255.07 | 265.22 |
| 12/10/2018 | 270.5 | 284.05 | 269.23 | 280.75 |
| 12/11/2018 | 285.75 | 298.95 | 282.05 | 285.58 |
| 12/12/2018 | 298.28 | 302.35 | 282.67 | 283.74 |
| 12/13/2018 | 274.22 | 277.99 | 265.52 | 267.73 |
| 12/16/2018 | 264.35 | 273.63 | 261.35 | 269 |
| 12/17/2018 | 264.9 | 267.36 | 260.88 | 264.58 |
| 12/18/2018 | 264.31 | 264.31 | 255.65 | 258.96 |
| 12/19/2018 | 258.47 | 259.61 | 253.27 | 254.3 |
| 12/20/2018 | 249.48 | 251.09 | 246.41 | 249.64 |
| 12/23/2018 | 249.8 | 257.51 | 248.86 | 252.68 |
| 12/24/2018 | 249.94 | 252.33 | 245.73 | 246.75 |
| 12/25/2018 | 246.57 | 251.52 | 246.57 | 248.36 |
| 12/26/2018 | 250.45 | 252.29 | 247.36 | 250.32 |
| 12/27/2018 | 250.84 | 252.47 | 244.23 | 247.83 |
| 12/30/2018 | 246.14 | 253.85 | 246.02 | 252.16 |