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 MENKUL KIYM YO logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XYORT: BIST MENKUL KIYM YO Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 861.1617
CLOSE 861.1263

Low

LOW 500.09

High

HIGH 1,322.43
DATEOPENHIGHLOWCLOSE
01/01/2020555.57557.87542.28546.83
01/02/2020543.57544.11508.73525.3
01/05/2020510.64517.05503.15510.88
01/06/2020515527.51515524.62
01/07/2020508.73519.83500.09512.86
01/08/2020525.88538.92525.88537.36
01/09/2020540.29540.71530.44534.56
01/12/2020537.31553.55537.31553.18
01/13/2020554.85569.44546.08569.17
01/14/2020570.18580.84563.92566.25
01/15/2020568.61576.04562.91565.67
01/16/2020568.62573.71564.02569.45
01/19/2020572.24586.07572.13582.51
01/20/2020584.81595.28580.93587.04
01/21/2020590.12592.87580.27580.27
01/22/2020580.27587.22579.97581.18
01/23/2020586.47591.33580.43589.97
01/26/2020589.46606.19589.46600.03
01/27/2020615.16619.64604.26612.31
01/28/2020618.22624.94606.24608.65
01/29/2020604.85609.4587.95601.26
01/30/2020594.72612.65594.02606.64
02/02/2020606.84607.85599.59600.19
02/03/2020606609.81603.37608.32
02/04/2020608.76622.1608.5615.44
02/05/2020616.44643.84613.71630.1
02/06/2020638.07641.22632.73634.38
02/09/2020634657.53614.6634.87
02/10/2020643.78646.78632.25644
02/11/2020645.12650.3638.42649.49
02/12/2020651.25719.18646.06719.18
02/13/2020768.17800.36728.47732.68
02/16/2020741.32750.55700.62706.13
02/17/2020706.15723.48674.21682.15
02/18/2020686.95743.61680.14710.33
02/19/2020712.17726.73657.4677.21
02/20/2020672.24709.39651.45691.99
02/23/2020674.29693.53665.63690.46
02/24/2020701.86710.36687.59701.35
02/25/2020697.96712.64697.75704.41
02/26/2020703.88718.79683.15687.08
02/27/2020608.06682.35598.39664.81
03/01/2020690.1716.2690.1712.87
03/02/2020728.17753.58728.17753.05
03/03/2020762.74773.82753.17755.82
03/04/2020784.23814.84775.6796.94
03/05/2020810.19841.23807.49820.09
03/08/2020818.42831.25723.18765.82
03/09/2020769.83779.31708.55708.55
03/10/2020686.33699.32635.47654.77
03/11/2020613.24616.66543.06550.77
03/12/2020536.89597.38513.79589.17
03/15/2020542.37597.98541.18560.76
03/16/2020560.51586.76531.75586.5
03/17/2020577.03619.07562.91617.85
03/18/2020609.98662.73609.98662.73
03/19/2020679.92690.98631.51637.9
03/22/2020545.88553.09533.52549.74
03/23/2020536.39594.96533.53592.49
03/24/2020601.21610.99570.03584.29
03/25/2020579.91592.93566.27590.16
03/26/2020595.84595.84552.74563.23
03/29/2020562.99562.99526.62546.85
03/30/2020547.19588.77544.7588.77
03/31/2020578.57598.53563.22586.76
04/01/2020588.25590.78563.24580.39
04/02/2020580.46585.15568571.52
04/05/2020581.93608.29579.33608.29
04/06/2020619.11637.99601.9610.58
04/07/2020612.27637.24598.38633.24
04/08/2020638.64644.24623.76635.01
04/09/2020637.64642.96626.4638.26
04/12/2020629.6646.09626.5636.15
04/13/2020641.2649.43634.67637.88
04/14/2020649.55649.55591.06623.98
04/15/2020635.11641.06614.65627.88
04/16/2020639.26647.44628.78638.52
04/19/2020645.19665.32640.45663.45
04/20/2020662.13682.69647.13667.18
04/21/2020668.43670.28654.78654.78
04/23/2020655.07665.4642.21658.23
04/26/2020666.14682.05663.97678.49
04/27/2020684.36685.06668.38674.49
04/28/2020679.03690.88673.78681.81
04/29/2020687.43694.06660.81677.43
05/03/2020665.35678.08660.35674.33
05/04/2020687.04691.06660.83670.62
05/05/2020672.75674.41662.3667.55
05/06/2020669.78672.47657.43670.27
05/07/2020675.1677.44661.83665.53
05/10/2020669.77687.68667.3677.96
05/11/2020681.76683.06672.41681.52
05/12/2020681.36705.09674.57697.63
05/13/2020697.44711.68675683.35
05/14/2020690.29692.86682.9688.35
05/17/2020692.94723.1690.94720.52
05/19/2020731.21753.89731.21752.99
05/20/2020771771.08720.12722.35
05/21/2020721.26744.56709.26729.48
05/26/2020730.82745.77730.82736.55
05/27/2020738.08740.69717.17720.09
05/28/2020721.26729.76715.04719.08
05/31/2020721.89729.9720.05727.55
06/01/2020730.21732.85719.43722.1
06/02/2020726.9736.89724.45731.17
06/03/2020735.21739726.06726.06
06/04/2020727.42732.71725.12728.91
06/07/2020733.23743.58724.61728.4
06/08/2020732.13738.89721.98738.89
06/09/2020745.25753.63739.28742.79
06/10/2020739.3751.05736.85745.8
06/11/2020739.85758.76734.13756.85
06/14/2020759.16771.01756.6761.15
06/15/2020767.37783.14758.27767.08
06/16/2020770.71770.71756.53760.69
06/17/2020762.11779.83759.7774.3
06/18/2020782.75786.66759.49765.32
06/21/2020768.44785.47763.68783.57
06/22/2020786.19787.98772.55776.12
06/23/2020777.48777.8764.2767.79
06/24/2020768.59771.34759.43770.41
06/25/2020777.54788.41777.54784.59
06/28/2020787.41804786.09804
06/29/2020807.32822.42807.32820.09
06/30/2020828.66841.24820.96839.1
07/01/2020847.51872.75847.25863.75
07/02/2020871.69879.08863.18867.98
07/05/2020877.49904.71877.49903.03
07/06/2020913.65924.44880.84905.24
07/07/2020912.22912.22890.09892.45
07/08/2020903.57907.57850.88853.77
07/09/2020846846800821.35
07/12/2020823.47875.56823.47870.91
07/13/2020863.63868.74846.94853.96
07/15/2020860.07872.89859.99872.08
07/16/2020876.02881.03869.24872.96
07/19/2020879.49888.53873.46875.82
07/20/2020889.73902.24861.88876.62
07/21/2020889.14893.47862.22882.39
07/22/2020887.32909.62879.66897.91
07/23/2020897.2913.5890.63910.33
07/26/2020931.32973.83929.63972.69
07/27/2020993.01995.05939.8943.07
07/28/2020962.831,004.65922.531,003.25
07/29/20201,033.191,0701,030.921,037.2
08/03/20201,068.781,113.271,017.171,078.26
08/04/20201,088.31,091.281,042.061,068.15
08/05/20201,060.791,081.09990.61991.31
08/06/2020958.251,010.61894.321,000.51
08/09/2020973.82990.82939.26973.15
08/10/2020960.721,011.35954.391,003.04
08/11/20201,021.561,021.56977.82979.49
08/12/2020960.16972.58947.5948.93
08/13/2020945.65957.66935.12936.67
08/16/2020936.6962.62934.72950.51
08/17/2020967.71970.76959.31959.6
08/18/2020973.11979.48962.92962.92
08/19/2020953.79961.52934.09935.09
08/20/2020935.18973.27922.07940.97
08/23/2020943.95962.01940.73949.32
08/24/2020953.73957.39918.35927.06
08/25/2020930.5940.89914.2920.58
08/26/2020926.32932.91915.37918.69
08/27/2020921.12930.05910.28921.61
08/30/2020922.31923.99905.16908.05
08/31/2020908.82910.98891.03903.57
09/01/2020906.87919.57900.55908.2
09/02/2020912.26914.91891.44894.68
09/03/2020894.03903885.59896.71
09/06/2020899.39930.36899.39929.5
09/07/2020946.57958.69941.71955.67
09/08/2020972.16976.96958.38959.59
09/09/2020973.54977.47940.74943.76
09/10/2020945.99968.26945.22961.04
09/13/2020967.94993.75960.01984.89
09/14/2020996.521,001.46967.79979.24
09/15/2020984.73987.77976.46979.86
09/16/2020979.88984.05973.24978.12
09/17/2020986.94990.17977.17979.64
09/20/2020983.66989.49960.51960.55
09/21/2020963.5980.1960.86976.64
09/22/2020992.23992.61973.42983.94
09/23/2020978.97994.01971.54988.27
09/24/2020995.411,002.25982.34984.43
09/27/2020986.36986.36969.99971.8
09/28/2020974.7982.99958.75974.25
09/29/2020981.65989.42971.25978.6
09/30/2020979.84982.92957.27965.44
10/01/2020968.1968.1956.87962.6
10/04/2020965.22974.62961.81972.98
10/05/2020977.02982.9969.84975.66
10/06/2020976.8989.67968.77984.49
10/07/2020987.491,009.19978.811,005.76
10/08/20201,015.621,026.151,002.811,025.52
10/11/20201,025.871,047.881,025.871,043.13
10/12/20201,057.831,065.761,029.361,063.25
10/13/20201,092.171,098.811,077.671,092.18
10/14/20201,105.961,106.61,094.621,104.68
10/15/20201,104.911,157.061,104.911,154.18
10/18/20201,193.991,224.191,190.561,218.25
10/19/20201,220.541,286.451,220.541,285.76
10/20/20201,309.071,318.921,269.321,277.67
10/21/20201,281.041,281.041,238.111,255.41
10/22/20201,256.471,258.121,206.981,227.6
10/25/20201,207.381,207.381,144.321,146.79
10/26/20201,127.081,180.821,107.971,169.37
10/27/20201,192.141,192.141,164.271,186.57
10/29/20201,200.361,214.131,176.981,198.09
11/01/20201,231.61,241.191,223.41,227.83
11/02/20201,273.431,295.441,257.051,266.54
11/03/20201,299.891,322.431,2961,308.67
11/04/20201,284.071,293.521,263.761,269.1
11/05/20201,230.491,235.161,222.751,228.11
11/08/20201,230.171,241.921,216.831,232.91
11/09/20201,217.761,268.021,200.761,258.94
11/10/20201,259.71,266.641,231.381,232.44
11/11/20201,218.261,222.191,172.121,177.87
11/12/20201,166.751,232.971,163.991,222.45
11/15/20201,223.91,223.91,197.351,202.42
11/16/20201,188.481,188.481,153.481,153.49
11/17/20201,142.431,175.091,140.081,164.89
11/18/20201,152.691,174.891,131.161,162.54
11/19/20201,143.391,173.931,139.221,163.12
11/22/20201,179.321,181.561,153.971,164.43
11/23/20201,180.021,182.131,151.461,165.47
11/24/20201,167.441,196.711,154.331,165.2
11/25/20201,159.81,169.061,147.741,154.34
11/26/20201,158.061,177.611,150.381,170.68
11/29/20201,189.931,189.931,149.481,156.38
11/30/20201,178.541,202.781,178.541,201.36
12/01/20201,228.31,242.511,209.471,216.06
12/02/20201,212.261,235.371,203.071,230.5
12/03/20201,234.691,235.681,205.381,205.38
12/06/20201,203.141,226.761,189.081,209.76
12/07/20201,211.481,219.221,205.291,210.79
12/08/20201,212.611,225.741,195.591,197.61
12/09/20201,206.531,221.21,198.951,210.36
12/10/20201,189.191,213.391,189.191,204.23
12/13/20201,208.391,212.431,187.641,190.02
12/14/20201,187.981,193.371,1741,175.46
12/15/20201,180.331,185.41,160.381,173.41
12/16/20201,175.891,189.311,170.481,186.78
12/17/20201,196.491,208.081,189.951,204.28
12/20/20201,197.631,197.631,163.51,185.21
12/21/20201,187.131,196.851,172.421,179.3
12/22/20201,168.171,173.891,160.131,165.13
12/23/20201,163.961,168.981,148.131,149.9
12/24/20201,148.941,155.381,145.261,148.95
12/27/20201,159.421,162.861,151.941,157
12/28/20201,164.351,164.351,148.791,148.79
12/29/20201,146.561,161.661,134.351,158.49
12/30/20201,165.341,199.751,165.341,183.34