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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 311.1493
CLOSE 311.6255
Low
LOW 226.34
High
HIGH 560.83
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 252.06 | 253.8 | 248 | 249.92 |
| 01/02/2019 | 248.13 | 253.48 | 246.79 | 246.79 |
| 01/03/2019 | 248.93 | 252.85 | 247.68 | 249.91 |
| 01/06/2019 | 249.29 | 254.14 | 249.29 | 252.26 |
| 01/07/2019 | 254.27 | 255.06 | 250.09 | 251.4 |
| 01/08/2019 | 252.34 | 254.24 | 249.42 | 250.95 |
| 01/09/2019 | 250.78 | 251.13 | 245.96 | 248.05 |
| 01/10/2019 | 248.61 | 251.16 | 246.99 | 247.91 |
| 01/13/2019 | 248.18 | 251.91 | 244.71 | 249.17 |
| 01/14/2019 | 249.83 | 250.3 | 244.76 | 246.29 |
| 01/15/2019 | 247.63 | 247.63 | 243.84 | 245.63 |
| 01/16/2019 | 246.53 | 249.42 | 245.33 | 249.05 |
| 01/17/2019 | 249.42 | 251.07 | 246.95 | 249.12 |
| 01/20/2019 | 250.57 | 252.24 | 248.07 | 250.95 |
| 01/21/2019 | 251.91 | 252.67 | 249.15 | 251.12 |
| 01/22/2019 | 251.52 | 254.55 | 248.98 | 253.98 |
| 01/23/2019 | 254.4 | 257 | 252.53 | 255.85 |
| 01/24/2019 | 257.09 | 259.65 | 254.62 | 254.62 |
| 01/27/2019 | 255.3 | 265.04 | 253.85 | 262.67 |
| 01/28/2019 | 263.66 | 271.48 | 262.89 | 270.05 |
| 01/29/2019 | 271 | 275.33 | 267.07 | 269.82 |
| 01/30/2019 | 272.25 | 278.14 | 270.3 | 271.51 |
| 01/31/2019 | 271.94 | 275.07 | 269.19 | 274.39 |
| 02/03/2019 | 275.79 | 279.45 | 274.31 | 277.74 |
| 02/04/2019 | 279.18 | 282.87 | 274.93 | 277.61 |
| 02/05/2019 | 277.92 | 278.61 | 271.77 | 273.41 |
| 02/06/2019 | 274.23 | 277.35 | 272.56 | 276.36 |
| 02/07/2019 | 276.36 | 284.14 | 275.12 | 283.33 |
| 02/10/2019 | 283.53 | 287.16 | 280.1 | 284.75 |
| 02/11/2019 | 285.42 | 285.95 | 281.46 | 284.02 |
| 02/12/2019 | 282.69 | 284.99 | 279.06 | 282.99 |
| 02/13/2019 | 283.39 | 284.58 | 280.4 | 283.12 |
| 02/14/2019 | 283.46 | 285.63 | 281.44 | 284.51 |
| 02/17/2019 | 285.28 | 287.42 | 282.5 | 286.38 |
| 02/18/2019 | 285.89 | 289.35 | 284.04 | 287.65 |
| 02/19/2019 | 288.57 | 289.97 | 283.9 | 285.84 |
| 02/20/2019 | 288.57 | 287.17 | 280 | 281.43 |
| 02/21/2019 | 283.46 | 286.95 | 282.48 | 284.91 |
| 02/24/2019 | 286.7 | 288.18 | 284.63 | 286.43 |
| 02/25/2019 | 287.04 | 287.62 | 283.38 | 283.38 |
| 02/26/2019 | 284.84 | 289.96 | 282.05 | 283.55 |
| 02/27/2019 | 284.06 | 286.23 | 280.99 | 283.06 |
| 02/28/2019 | 283.55 | 284.1 | 279.41 | 280.27 |
| 03/03/2019 | 281.19 | 285.15 | 278.57 | 283.6 |
| 03/04/2019 | 284.33 | 284.68 | 280.92 | 282.95 |
| 03/05/2019 | 283.7 | 285.93 | 281.97 | 283.49 |
| 03/06/2019 | 283.8 | 284.62 | 279.37 | 279.44 |
| 03/07/2019 | 279.37 | 281.24 | 276.04 | 277.85 |
| 03/10/2019 | 278.73 | 281.22 | 277.14 | 279.49 |
| 03/11/2019 | 280.14 | 282.25 | 277.45 | 280.04 |
| 03/12/2019 | 280.46 | 284.99 | 278.32 | 282.5 |
| 03/13/2019 | 282.64 | 286.69 | 281.94 | 282.93 |
| 03/14/2019 | 285.55 | 288.29 | 283.36 | 284.7 |
| 03/17/2019 | 285.44 | 288.58 | 282.43 | 287.06 |
| 03/18/2019 | 287.96 | 290.38 | 284.15 | 287.99 |
| 03/19/2019 | 288.6 | 290.76 | 283.88 | 288.56 |
| 03/20/2019 | 289.68 | 291.62 | 284.94 | 286.14 |
| 03/21/2019 | 286.63 | 288.75 | 279.07 | 280.8 |
| 03/24/2019 | 252.65 | 254.29 | 244.19 | 249.03 |
| 03/25/2019 | 251.48 | 253.38 | 245.52 | 248.43 |
| 03/26/2019 | 248.75 | 248.75 | 236.4 | 238.22 |
| 03/27/2019 | 237.47 | 244.53 | 235.72 | 244.02 |
| 03/28/2019 | 246.65 | 247.74 | 241.01 | 242.63 |
| 03/31/2019 | 243.57 | 245.57 | 238.68 | 241.96 |
| 04/01/2019 | 243.67 | 247.15 | 241.92 | 245.05 |
| 04/02/2019 | 245.9 | 248.68 | 244.67 | 246.37 |
| 04/03/2019 | 246.39 | 249.79 | 241.07 | 243.24 |
| 04/04/2019 | 244.16 | 245.8 | 238.49 | 240.12 |
| 04/07/2019 | 241.01 | 241.01 | 232.74 | 234.88 |
| 04/08/2019 | 234.53 | 236.49 | 232.6 | 234.4 |
| 04/09/2019 | 234.99 | 235.59 | 231.19 | 232.64 |
| 04/10/2019 | 233.03 | 235.52 | 230.17 | 231.82 |
| 04/11/2019 | 232.51 | 232.7 | 229.47 | 230.2 |
| 04/14/2019 | 230.93 | 235.53 | 229.43 | 234.36 |
| 04/15/2019 | 234.86 | 244.27 | 232.06 | 237.08 |
| 04/16/2019 | 237.46 | 243.32 | 232.74 | 232.91 |
| 04/17/2019 | 234.83 | 235.25 | 231.42 | 232.33 |
| 04/18/2019 | 232.69 | 235.22 | 232.25 | 233.09 |
| 04/21/2019 | 234.19 | 237.15 | 232.73 | 233.76 |
| 04/23/2019 | 235.38 | 238.77 | 234.48 | 238.26 |
| 04/24/2019 | 238.51 | 240 | 232.61 | 237.52 |
| 04/25/2019 | 237.18 | 238.03 | 234.81 | 236.55 |
| 04/28/2019 | 236.7 | 237.45 | 232.84 | 236.66 |
| 04/29/2019 | 236.43 | 237.07 | 233.67 | 234.47 |
| 05/01/2019 | 237.46 | 241.72 | 235.4 | 237.5 |
| 05/02/2019 | 237.66 | 240.58 | 234.98 | 239.25 |
| 05/05/2019 | 236.45 | 237.14 | 230.15 | 231.08 |
| 05/06/2019 | 229.54 | 232 | 226.34 | 231.92 |
| 05/07/2019 | 232.33 | 233.85 | 229.49 | 231.51 |
| 05/08/2019 | 230.55 | 232.68 | 227.53 | 227.53 |
| 05/09/2019 | 230.44 | 234.64 | 229.14 | 233.72 |
| 05/12/2019 | 234.38 | 237.86 | 231.2 | 235.66 |
| 05/13/2019 | 236.15 | 237.42 | 232.32 | 235.72 |
| 05/14/2019 | 235.1 | 239.62 | 233.16 | 237.46 |
| 05/15/2019 | 238.5 | 243.52 | 238.5 | 240.42 |
| 05/16/2019 | 240.34 | 241.49 | 236.7 | 237.01 |
| 05/19/2019 | 238.43 | 238.84 | 233.48 | 234.47 |
| 05/20/2019 | 234.47 | 237 | 231.58 | 233.43 |
| 05/21/2019 | 233.03 | 235.53 | 228.93 | 230.51 |
| 05/22/2019 | 230.24 | 233.64 | 229.17 | 229.68 |
| 05/23/2019 | 229.66 | 234.66 | 229.03 | 231.59 |
| 05/26/2019 | 233.56 | 236.95 | 232.23 | 233.24 |
| 05/27/2019 | 234.27 | 235.95 | 232.25 | 234.4 |
| 05/28/2019 | 232.52 | 236.09 | 231.67 | 235.17 |
| 05/29/2019 | 235.55 | 241.61 | 234.74 | 238.93 |
| 05/30/2019 | 239.59 | 241.35 | 236.81 | 239.89 |
| 06/02/2019 | 240.02 | 242.97 | 237.77 | 242.61 |
| 06/06/2019 | 244.04 | 246.75 | 242.33 | 244.65 |
| 06/09/2019 | 245.27 | 248 | 244.02 | 246.43 |
| 06/10/2019 | 247.9 | 249.63 | 246 | 248.19 |
| 06/11/2019 | 248.56 | 252.01 | 247.1 | 249.38 |
| 06/12/2019 | 249.67 | 249.94 | 244.44 | 245.52 |
| 06/13/2019 | 244.89 | 250.05 | 243.77 | 248.11 |
| 06/16/2019 | 247.99 | 252.61 | 247.72 | 252.23 |
| 06/17/2019 | 251.01 | 260.3 | 251.01 | 258.7 |
| 06/18/2019 | 259.06 | 267.56 | 256.82 | 258.95 |
| 06/19/2019 | 261.09 | 263.13 | 257.88 | 259.64 |
| 06/20/2019 | 261.76 | 264.51 | 258.82 | 262.3 |
| 06/23/2019 | 265.8 | 266.68 | 260.71 | 263.99 |
| 06/24/2019 | 264.37 | 264.79 | 260.88 | 262.63 |
| 06/25/2019 | 262.24 | 264.09 | 259.85 | 261.66 |
| 06/26/2019 | 261.66 | 264.04 | 259.02 | 262.28 |
| 06/27/2019 | 263.71 | 265.64 | 261.88 | 264.76 |
| 06/30/2019 | 266.23 | 269.82 | 264.91 | 268.76 |
| 07/01/2019 | 268.76 | 271.21 | 266.08 | 270.28 |
| 07/02/2019 | 268.67 | 270.95 | 265.85 | 267.3 |
| 07/03/2019 | 268.11 | 269.68 | 263.35 | 263.96 |
| 07/04/2019 | 263.97 | 268.11 | 263.97 | 267.19 |
| 07/07/2019 | 263.19 | 272.27 | 263.13 | 270.33 |
| 07/08/2019 | 271.61 | 275.87 | 267.97 | 268.9 |
| 07/09/2019 | 268.7 | 272.17 | 265.84 | 267.7 |
| 07/10/2019 | 268.42 | 271.26 | 267.73 | 270.21 |
| 07/11/2019 | 269.24 | 270.7 | 263.51 | 265.63 |
| 07/15/2019 | 265.97 | 268.59 | 264.98 | 265.43 |
| 07/16/2019 | 265.59 | 268.46 | 264.41 | 266.45 |
| 07/17/2019 | 267.11 | 270.67 | 266.68 | 270.08 |
| 07/18/2019 | 268.69 | 271.85 | 267.92 | 270.61 |
| 07/21/2019 | 272.15 | 273.22 | 268.62 | 272.65 |
| 07/22/2019 | 272.99 | 286.9 | 270.44 | 283.98 |
| 07/23/2019 | 283.12 | 285.07 | 279.98 | 281.83 |
| 07/24/2019 | 283.72 | 286.9 | 282.04 | 284.57 |
| 07/25/2019 | 284.73 | 291.01 | 282.39 | 290.19 |
| 07/28/2019 | 292.06 | 303.45 | 289.55 | 301.47 |
| 07/29/2019 | 302.26 | 302.26 | 295.64 | 301.46 |
| 07/30/2019 | 304.47 | 308.96 | 302.64 | 306.11 |
| 07/31/2019 | 306.7 | 322.7 | 306.7 | 316.71 |
| 08/01/2019 | 318.8 | 321.33 | 313.52 | 317.3 |
| 08/04/2019 | 320.25 | 347.09 | 320.25 | 344.28 |
| 08/05/2019 | 344.21 | 349.33 | 334.77 | 340.11 |
| 08/06/2019 | 343.09 | 347.33 | 337.75 | 338.09 |
| 08/07/2019 | 340.51 | 340.81 | 327.89 | 327.89 |
| 08/08/2019 | 325.4 | 329.32 | 319.14 | 322.6 |
| 08/14/2019 | 319.22 | 320.94 | 312.93 | 314.55 |
| 08/15/2019 | 317.6 | 321.15 | 312.96 | 314.34 |
| 08/18/2019 | 316.49 | 318.31 | 305.68 | 308.67 |
| 08/19/2019 | 307.01 | 313.33 | 303.58 | 312.56 |
| 08/20/2019 | 313.03 | 315.82 | 309.26 | 310.75 |
| 08/21/2019 | 311.68 | 323.36 | 310.1 | 316.1 |
| 08/22/2019 | 318.19 | 323.95 | 315.24 | 322.78 |
| 08/25/2019 | 320.7 | 325.28 | 318.84 | 320.69 |
| 08/26/2019 | 323.03 | 324.74 | 319.27 | 320.77 |
| 08/27/2019 | 322.96 | 334.02 | 321.28 | 330.14 |
| 08/28/2019 | 332.56 | 336.06 | 330.43 | 330.72 |
| 09/01/2019 | 330.88 | 339.7 | 329.25 | 336.65 |
| 09/02/2019 | 337.64 | 344.43 | 335.29 | 340.87 |
| 09/03/2019 | 342.97 | 346.78 | 339.39 | 340.73 |
| 09/04/2019 | 342.78 | 346.49 | 338.19 | 343.33 |
| 09/05/2019 | 343.51 | 356.51 | 340.59 | 350.36 |
| 09/08/2019 | 353.2 | 355.55 | 347.9 | 347.94 |
| 09/09/2019 | 348.56 | 357.78 | 346.93 | 352 |
| 09/10/2019 | 347.56 | 354.72 | 346.56 | 349.27 |
| 09/11/2019 | 350.07 | 353.52 | 347.11 | 349.83 |
| 09/12/2019 | 350.1 | 352.18 | 346.99 | 349.23 |
| 09/15/2019 | 350.43 | 352.88 | 347.62 | 348.94 |
| 09/16/2019 | 350.5 | 355.23 | 341.26 | 341.26 |
| 09/17/2019 | 343.56 | 346.85 | 338.41 | 338.69 |
| 09/18/2019 | 338.57 | 341.95 | 333.81 | 335.2 |
| 09/19/2019 | 335.8 | 336.12 | 331.23 | 333.01 |
| 09/22/2019 | 333.34 | 334.98 | 331.3 | 332.16 |
| 09/23/2019 | 334.74 | 338.32 | 331.92 | 337.79 |
| 09/24/2019 | 338.04 | 344.02 | 337.06 | 341.78 |
| 09/25/2019 | 341.57 | 344.57 | 339.43 | 340.1 |
| 09/26/2019 | 341.14 | 344.46 | 338.94 | 341.62 |
| 09/29/2019 | 342.44 | 348.87 | 342.14 | 347.27 |
| 09/30/2019 | 348.15 | 350.92 | 345.94 | 349.83 |
| 10/01/2019 | 350.51 | 353.72 | 347.22 | 350.83 |
| 10/02/2019 | 352.02 | 353.08 | 347.31 | 349.53 |
| 10/03/2019 | 350.81 | 355.64 | 350.32 | 351.63 |
| 10/06/2019 | 351.82 | 353 | 347.85 | 349.15 |
| 10/07/2019 | 346.96 | 348.01 | 338.96 | 342.03 |
| 10/08/2019 | 343.39 | 345.28 | 337.72 | 337.72 |
| 10/09/2019 | 338.13 | 341.3 | 333.13 | 335.35 |
| 10/10/2019 | 337.74 | 340.11 | 336.59 | 337.81 |
| 10/13/2019 | 337.91 | 337.91 | 318.56 | 327.55 |
| 10/14/2019 | 331.78 | 341.39 | 331.09 | 338.11 |
| 10/15/2019 | 338.55 | 346.5 | 335.39 | 341.62 |
| 10/16/2019 | 343.83 | 345.18 | 337.59 | 339 |
| 10/17/2019 | 343.98 | 351.38 | 343.98 | 350.18 |
| 10/20/2019 | 350.58 | 356.69 | 348.6 | 350.51 |
| 10/21/2019 | 350.58 | 362.05 | 349.91 | 360.03 |
| 10/22/2019 | 363.59 | 366.83 | 361.11 | 363.28 |
| 10/23/2019 | 365.23 | 372.5 | 363.87 | 366.44 |
| 10/24/2019 | 367.71 | 369.97 | 364.35 | 365.43 |
| 10/27/2019 | 366.32 | 367.9 | 362.98 | 365.66 |
| 10/29/2019 | 365.14 | 365.14 | 360.08 | 362.79 |
| 10/30/2019 | 365.04 | 370.2 | 364.09 | 366.52 |
| 10/31/2019 | 367.74 | 369.47 | 362.37 | 367.95 |
| 11/03/2019 | 370.08 | 376.68 | 368.44 | 372.57 |
| 11/04/2019 | 374.59 | 377.93 | 370.29 | 375.07 |
| 11/05/2019 | 377.2 | 379.42 | 374.09 | 378.09 |
| 11/06/2019 | 379.11 | 381.72 | 376.96 | 380.6 |
| 11/07/2019 | 381.62 | 384.01 | 375.82 | 377.41 |
| 11/10/2019 | 376.91 | 378.6 | 373.62 | 374.35 |
| 11/11/2019 | 375.5 | 377.89 | 372.75 | 377.15 |
| 11/12/2019 | 378.19 | 382.91 | 375.67 | 380.46 |
| 11/13/2019 | 382.57 | 387.86 | 379.91 | 385.7 |
| 11/14/2019 | 387.55 | 389.28 | 384.23 | 386.04 |
| 11/17/2019 | 386.01 | 395.37 | 384.23 | 393.24 |
| 11/18/2019 | 395.93 | 403.42 | 392.48 | 401.59 |
| 11/19/2019 | 402.08 | 414.07 | 401.93 | 410.71 |
| 11/20/2019 | 411.3 | 416.25 | 404.8 | 411.49 |
| 11/21/2019 | 412.34 | 417.23 | 410.59 | 415 |
| 11/24/2019 | 417.38 | 427.08 | 415.06 | 423.64 |
| 11/25/2019 | 426.62 | 436.39 | 422.35 | 434.99 |
| 11/26/2019 | 434.73 | 444.9 | 432.73 | 444.09 |
| 11/27/2019 | 444.73 | 456.25 | 444.73 | 450.11 |
| 11/28/2019 | 451.07 | 454.08 | 441.78 | 450.16 |
| 12/01/2019 | 454.14 | 458.93 | 451.18 | 456.71 |
| 12/02/2019 | 457.35 | 464.02 | 449.63 | 457.85 |
| 12/03/2019 | 460.75 | 465.25 | 459.36 | 464.05 |
| 12/04/2019 | 465.54 | 469.14 | 461.54 | 465.58 |
| 12/05/2019 | 466.68 | 471.8 | 464.05 | 467.08 |
| 12/08/2019 | 469.81 | 474.2 | 466.62 | 469.7 |
| 12/09/2019 | 470.19 | 471.07 | 462.32 | 465.86 |
| 12/10/2019 | 464.79 | 471.17 | 460.87 | 470.57 |
| 12/11/2019 | 472.53 | 487.31 | 471.3 | 485.1 |
| 12/12/2019 | 487.3 | 488.99 | 479.15 | 480.1 |
| 12/15/2019 | 482.87 | 497.1 | 479.4 | 496.04 |
| 12/16/2019 | 497.65 | 507.61 | 493.21 | 504.71 |
| 12/17/2019 | 503.62 | 517.77 | 502.64 | 514.05 |
| 12/18/2019 | 517.34 | 530.25 | 516.71 | 519.94 |
| 12/19/2019 | 521.88 | 526.66 | 507.9 | 520.55 |
| 12/22/2019 | 521.92 | 528.54 | 511.91 | 525.07 |
| 12/23/2019 | 529.25 | 533.67 | 515.76 | 531.28 |
| 12/24/2019 | 530.44 | 531.72 | 523.07 | 526.96 |
| 12/25/2019 | 529.22 | 530.56 | 521.78 | 525.39 |
| 12/26/2019 | 527.09 | 549.92 | 521 | 536.14 |
| 12/29/2019 | 539.52 | 560.83 | 539.14 | 553.82 |
| 12/30/2019 | 555.72 | 560.04 | 539.06 | 552.81 |