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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,101.0443
CLOSE 1,099.6788

Low

LOW 938.38

High

HIGH 1,422.31
DATEOPENHIGHLOWCLOSE
01/03/20211,193.111,236.261,188.331,220.7
01/04/20211,217.421,255.781,201.031,214.61
01/05/20211,228.741,247.871,228.741,237.91
01/06/20211,248.921,270.41,238.581,239.47
01/07/20211,257.231,270.651,247.561,255.13
01/10/20211,272.421,273.051,228.471,234.84
01/11/20211,228.131,252.231,221.31,244.03
01/12/20211,254.291,278.841,252.961,271.94
01/13/20211,278.471,281.341,240.791,243.81
01/14/20211,239.921,255.221,235.671,254.88
01/17/20211,267.791,280.661,251.971,278.06
01/18/20211,284.671,295.121,277.921,281.3
01/19/20211,287.051,287.051,262.821,262.82
01/20/20211,263.051,289.571,256.231,265.64
01/21/20211,266.481,318.751,247.981,318.75
01/24/20211,328.211,373.291,318.451,365.16
01/25/20211,363.711,413.921,335.871,352.97
01/26/20211,357.241,388.281,285.051,305.64
01/27/20211,286.641,337.651,233.091,319.66
01/28/20211,307.241,335.211,286.561,301.18
01/31/20211,320.671,336.971,298.861,309.15
02/01/20211,314.591,375.881,314.591,374.66
02/02/20211,385.421,422.311,378.711,389.31
02/03/20211,393.71,409.51,377.871,384.98
02/04/20211,383.821,403.691,375.021,392.51
02/07/20211,403.881,417.221,388.991,395.35
02/08/20211,395.051,401.471,376.11,378.03
02/09/20211,383.221,390.381,368.081,372.99
02/10/20211,372.311,382.481,353.841,353.84
02/11/20211,344.041,356.771,333.981,338.97
02/14/20211,348.481,351.971,333.881,336.57
02/15/20211,338.391,352.411,305.541,323.87
02/16/20211,322.51,351.291,316.591,326.45
02/17/20211,331.821,334.851,311.961,314.87
02/18/20211,312.951,314.691,300.811,307.08
02/21/20211,314.371,324.161,300.711,302.38
02/22/20211,307.681,317.651,262.451,271.76
02/23/20211,271.831,275.521,228.961,231.21
02/24/20211,236.191,256.771,187.291,217
02/25/20211,152.671,202.461,152.671,198.93
02/28/20211,204.811,237.411,204.811,237.2
03/01/20211,243.521,244.161,229.741,233.59
03/02/20211,240.441,274.451,240.441,271.28
03/03/20211,271.731,272.931,257.161,266.46
03/04/20211,261.841,274.111,254.671,264.97
03/07/20211,272.231,282.431,265.551,268.89
03/08/20211,284.631,296.581,281.741,286.36
03/09/20211,297.511,316.131,291.111,295.12
03/10/20211,304.781,318.281,281.211,286.76
03/11/20211,294.761,303.871,280.121,286.35
03/14/20211,291.321,294.941,263.041,263.04
03/15/20211,260.291,267.91,244.51,246.4
03/16/20211,248.251,257.051,224.741,224.74
03/17/20211,228.851,268.221,228.851,256.58
03/18/20211,261.21,266.881,218.741,230.5
03/21/20211,126.131,169.541,108.11,108.1
03/22/20211,062.281,165.951,009.651,148.19
03/23/20211,158.531,217.641,158.531,203.59
03/24/20211,2261,245.411,193.751,201.64
03/25/20211,209.011,218.871,166.611,190.79
03/28/20211,179.711,196.391,178.611,190
03/29/20211,188.571,198.361,167.041,182.54
03/30/20211,183.241,209.951,180.751,191.56
03/31/20211,207.191,216.211,201.181,216.21
04/01/20211,227.841,228.271,199.81,204.83
04/04/20211,204.441,204.441,175.481,177.11
04/05/20211,179.371,195.651,173.971,185.84
04/06/20211,184.71,198.071,180.831,186.22
04/07/20211,187.781,197.581,176.211,186.36
04/08/20211,182.841,188.021,138.971,163.16
04/11/20211,162.321,162.321,111.661,111.66
04/12/20211,104.551,106.481,057.321,073.13
04/13/20211,068.411,104.381,068.411,101.44
04/14/20211,101.721,109.891,084.761,087.49
04/15/20211,087.631,091.781,077.311,082.39
04/18/20211,085.981,096.491,053.611,057.41
04/19/20211,069.321,081.251,046.191,063.51
04/20/20211,075.831,078.831,010.621,027.63
04/21/20211,033.491,062.05994.821,062.05
04/25/20211,074.561,1101,068.561,110
04/26/20211,138.081,138.081,087.351,092.67
04/27/20211,077.541,087.191,064.221,071.04
04/28/20211,060.351,072.861,060.351,068.36
04/29/20211,068.241,078.241,055.681,058.51
05/02/20211,051.311,069.611,051.311,066.83
05/03/20211,065.091,069.691,054.461,058.14
05/04/20211,058.21,062.681,048.091,052.01
05/05/20211,050.811,064.831,046.281,048.98
05/06/20211,049.431,055.431,041.011,047.49
05/09/20211,048.771,060.911,039.861,047.65
05/10/20211,042.971,047.321,031.231,041.42
05/11/20211,039.031,047.581,035.911,044.01
05/16/20211,047.821,055.891,045.481,046.73
05/17/20211,050.671,068.751,047.511,067.35
05/19/20211,057.691,099.531,057.691,090.04
05/20/20211,092.821,113.641,092.531,104.36
05/23/20211,104.531,120.131,087.371,087.37
05/24/20211,095.471,100.881,040.071,040.07
05/25/20211,040.651,057.221,019.931,050.81
05/26/20211,048.71,058.331,034.461,042.05
05/27/20211,040.971,043.611,024.281,034.34
05/30/20211,039.511,060.681,037.571,057.97
05/31/20211,066.761,077.911,062.581,069.34
06/01/20211,058.871,066.361,051.841,063.41
06/02/20211,073.631,076.661,053.551,060.87
06/03/20211,057.631,066.821,055.571,061.68
06/06/20211,064.341,082.861,063.951,079.3
06/07/20211,081.981,095.161,078.61,086.38
06/08/20211,076.271,084.631,061.31,067.88
06/09/20211,066.121,090.041,055.471,062.23
06/10/20211,064.481,077.481,056.71,065.82
06/13/20211,066.391,095.951,066.391,095.18
06/14/20211,095.071,118.051,095.071,102.04
06/15/20211,106.721,114.851,097.61,102.64
06/16/20211,096.21,103.911,067.851,075.16
06/17/20211,077.891,104.351,077.891,098.9
06/20/20211,104.731,123.951,102.31,121.85
06/21/20211,130.271,169.321,123.431,160.58
06/22/20211,172.061,187.281,166.351,168.99
06/23/20211,172.271,188.411,170.711,178.29
06/24/20211,193.291,194.271,159.831,164.2
06/27/20211,166.821,169.781,124.821,127.83
06/28/20211,126.781,128.361,091.731,100.6
06/29/20211,083.681,098.431,073.921,079.8
06/30/20211,068.591,075.341,063.881,071.33
07/01/20211,061.21,098.811,061.21,094.43
07/04/20211,096.551,130.971,096.551,127.05
07/05/20211,129.521,154.141,129.521,145.92
07/06/20211,1451,153.281,125.241,135.63
07/07/20211,142.611,144.661,128.241,130.73
07/08/20211,122.841,135.021,109.531,124.02
07/11/20211,125.831,126.191,089.211,089.21
07/12/20211,082.251,099.441,048.111,052.16
07/13/20211,052.911,077.551,052.911,071.97
07/15/20211,0741,077.271,062.611,073.87
07/18/20211,075.741,091.191,075.741,090.5
07/25/20211,093.081,109.591,079.391,091.3
07/26/20211,097.751,097.751,072.851,082.05
07/27/20211,082.431,089.161,065.581,085.1
07/28/20211,084.431,089.731,079.461,081.75
07/29/20211,081.261,087.21,074.271,086.41
08/01/20211,087.161,088.271,073.11,075.55
08/02/20211,077.671,084.61,067.161,072.97
08/03/20211,074.61,083.931,068.461,071.75
08/04/20211,068.631,079.821,068.041,073.95
08/05/20211,075.11,077.731,053.671,060.89
08/08/20211,059.551,067.111,048.181,052.33
08/09/20211,050.871,051.471,042.21,045.32
08/10/20211,043.771,050.711,029.951,032.28
08/11/20211,045.821,062.071,032.81,059.74
08/12/20211,065.11,066.951,048.511,051.9
08/15/20211,050.161,073.451,047.851,057.99
08/16/20211,057.221,062.941,054.21,054.45
08/17/20211,066.611,067.671,046.571,046.57
08/18/20211,045.371,047.221,035.961,047.22
08/19/20211,043.821,053.961,039.21,049.18
08/22/20211,053.121,059.41,035.041,043.73
08/23/20211,047.441,048.571,032.741,033.55
08/24/20211,033.721,035.261,015.481,016.54
08/25/20211,017.31,026.341,011.091,011.09
08/26/20211,009.41,015.65996.561,015.01
08/30/20211,015.351,019.11,005.741,012.76
08/31/20211,012.831,014.661,007.211,007.69
09/01/20211,007.861,022.161,007.861,015.58
09/02/20211,016.711,017.731,005.81,017.42
09/05/20211,021.991,035.51,020.891,031.3
09/06/20211,030.191,034.861,025.131,026.82
09/07/20211,025.821,034.271,017.461,023.75
09/08/20211,022.191,032.041,013.881,026.85
09/09/20211,026.411,034.761,016.441,027.44
09/12/20211,027.431,044.571,027.431,036.13
09/13/20211,040.861,046.091,027.981,033.17
09/14/20211,033.471,036.431,019.331,022
09/15/20211,024.471,028.341,014.971,018.58
09/16/20211,022.011,030.071,013.091,028.36
09/19/20211,026.011,026.01999.241,007.67
09/20/20211,004.41,011.25996.3998.79
09/21/2021998.721,002.98981.38984.87
09/22/2021985.29990.8976.08984.39
09/23/2021983.4983.57967.31975.38
09/26/2021980.87995.41978.78989.21
09/27/2021992.93997.07979.5984.4
09/28/2021990.381,008.48990.38995.48
09/29/2021997.581,004.01984.23998.6
09/30/2021992.24999.66982.58994.44
10/03/2021987.78992.03981.62982.95
10/04/2021981.9985.94969.46972.2
10/05/2021971.15973.93953.29956.55
10/06/2021959.79975.01956.54973.94
10/07/2021975.62985.3966982.92
10/10/2021983.22990.4974.96988.76
10/11/2021980.89998.85975.9998.85
10/12/2021998.661,002.85979.89986.57
10/13/2021978.1983.06967.78973.75
10/14/2021974.81982.77968.93975.35
10/17/2021975.27980.73965.73980.73
10/18/2021977.6997.5975.2975.2
10/19/2021968.3981.26967.98970.48
10/20/2021967.69971.36957.21966.45
10/21/2021965.76989.55964.26986.72
10/24/2021986.591,003.17983.06999.4
10/25/2021999.231,005.61992.65995.19
10/26/2021993.52996.25983.63986.44
10/27/2021986.67995.69986.67991.56
10/31/2021992.17994.87980.65990.09
11/01/2021992.07992.53975.61981.54
11/02/2021976.52982.03942.42965.26
11/03/2021967.5970.56959.72967.77
11/04/2021967.77974.83964.05970.6
11/07/2021979.3985.66972.16982.03
11/08/2021982.49984.96969.7969.7
11/09/2021970.8972.66961.15961.19
11/10/2021961.93974.45958.47961.97
11/11/2021961.02965.97957.03958.27
11/14/2021963.8986.42963.8982.7
11/15/2021983.14983.14953.54955.44
11/16/2021953.35966.27947.69962.35
11/17/2021961.27969.27953.34960.64
11/18/2021962.33975.41960.48971.81
11/21/2021972.35985.94971.59978.92
11/22/2021978.64981.55950.82959.28
11/23/2021958.96973.24956.83965.36
11/24/2021968.18971.57960.4970.63
11/25/2021966.58969.71957.31964.78
11/28/2021964.89971.25957.88969.54
11/29/2021969.15969.35960.7966.68
11/30/2021967.02972.99965.76970.48
12/01/2021970.94998.87970.3995.54
12/02/2021995.341,014.73989.961,009.26
12/05/20211,011.781,033.171,004.821,027.02
12/06/20211,028.31,037.821,024.31,032.69
12/07/20211,038.461,049.551,033.261,042.32
12/08/20211,044.291,057.881,043.751,050.6
12/09/20211,051.111,051.111,024.361,031.11
12/12/20211,034.51,056.41,030.281,044.43
12/13/20211,050.31,056.951,037.81,042.9
12/14/20211,043.991,048.531,025.551,033.2
12/15/20211,033.221,055.351,029.461,050.18
12/16/20211,052.561,072.03971.93977.88
12/19/2021956.271,006.43938.38975.43
12/20/20219761,031.54974.3997.3
12/21/2021990.93998.73977.14988.14
12/22/2021988.751,002.15974.93987.26
12/23/2021988.65993.5979.54984.8
12/26/2021979.61987.09972.19978.68
12/27/2021974.15978.89959.27959.97
12/28/2021959.37963.27951.21958.46
12/29/2021960.16964.05950.15959.37
12/30/2021956.92993.21952.26985.25