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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,150.3657
CLOSE 1,152.1835

Low

LOW 847.22

High

HIGH 1,784.48
DATEOPENHIGHLOWCLOSE
01/02/2022994.35997.83980.92994.96
01/03/2022995.391,002.12989.32995.5
01/04/2022996.14998.71987.41991.39
01/05/2022988.52995983.42986.5
01/06/2022987.4992.35979.68984.99
01/09/2022986.28991.55980.99980.99
01/10/2022981.98984.61962.99973.93
01/11/2022976.02977.17967.47970.02
01/12/2022968.79974.82964.22968.09
01/13/2022968.8983.09966.11978.31
01/16/2022981.11993.39979.63989.78
01/17/2022990.12992.11961.84963
01/18/2022958.73984.52953.67983.79
01/19/2022983.92989.26974.05981.04
01/20/2022978981.6969.25979.99
01/23/2022973.47980.76953.76954.9
01/24/2022956.2976.36950.36968.97
01/25/2022978.67991.14973.6986.78
01/26/2022980.161,009.13969.88992.28
01/27/2022995.951,001.71986.1989.76
01/30/2022995.011,002.99992.96999.26
01/31/20221,007.481,026.31,004.811,024.81
02/01/20221,037.381,042.051,012.581,019.19
02/02/20221,012.771,016.96988.56990.2
02/03/2022986.12999.25986.12992.44
02/06/2022989.1995.32976.32985.5
02/07/2022987.05990.29980.22984.46
02/08/2022986.06999.57985.44992.26
02/09/20221,000.271,002.34987.57992.84
02/10/2022990.21997.25983.76991.33
02/13/2022991.21993.35967.43983.21
02/14/2022983.35996.23978983.89
02/15/2022977.05991.67975.69978.05
02/16/2022978.66980.48961.77963.03
02/17/2022960.58970.98957.96959.82
02/20/2022960.72965.22950.3956.35
02/21/2022943.85945.81924.17941.44
02/22/2022942.17948.93936.47936.73
02/23/2022933.66933.66847.22859.48
02/24/2022863.82910.47863.74906.2
02/27/2022884.63906.64882.64901.32
02/28/2022903.49929.04903.49910.75
03/01/2022909.19919.25902.26912.86
03/02/2022916.21929.32916.21921.73
03/03/2022924.57924.67912.13912.25
03/06/2022909.24916.31897.47903.83
03/07/2022901.22920.21897.43918.67
03/08/2022921.6925.16914.8922.06
03/09/2022922.37940.85922.37928.22
03/10/2022934.55940.78927.47939.93
03/13/2022934.62951.89934.62945.2
03/14/2022944.51944.51931.08931.08
03/15/2022930.38941.91930.38934.67
03/16/2022939.07951.51935.22947.27
03/17/2022946.54952.24943.24949.95
03/20/2022951.26980.7949.65977.35
03/21/2022977.271,021.84975.891,019.04
03/22/20221,018.751,063.481,018.751,052.34
03/23/20221,058.511,062.741,009.931,016.01
03/24/20221,018.271,020.63999.021,004.89
03/27/2022984.55986.16964.08969.91
03/28/2022969.05973.77958.74960.83
03/29/2022960.72984.1960.72974.23
03/30/2022974.44978.73960.66962.63
03/31/2022965.86977.53953.66968.59
04/03/2022976.01978.73966.76970.23
04/04/2022968.24972.51955.09959.35
04/05/2022956.51960.15945.18954.72
04/06/2022955.25980.83951.17976.49
04/07/2022978.071,006.26977.91987.39
04/10/2022989.671,015.16981.111,010.66
04/11/20221,012.481,012.48985.16995.11
04/12/2022996.37997.78978.42986
04/13/2022987.521,004.98984.451,000.05
04/14/20221,005.231,008.39996.861,005.41
04/17/20221,006.521,029.911,000.151,029.73
04/18/20221,031.791,040.791,010.091,021.02
04/19/20221,018.261,026.871,010.61,020.52
04/20/20221,019.481,020.041,012.11,016.2
04/21/20221,011.421,011.59985.67989.3
04/24/2022985.98992.27972.53987.19
04/25/2022990.661,001.34963.91964.44
04/26/2022963.09970.02954.78957.05
04/27/2022958.78971.03958.78964.83
04/28/2022967.68986.03963.7986.03
05/04/2022988.21,013.31988.21,002.31
05/05/20221,002.041,005993.271,004.77
05/08/20221,005.41,014.071,001.221,005.43
05/09/20221,007.361,016.481,006.441,011
05/10/20221,004.931,012.46988.47992.29
05/11/2022985.93985.93959.72959.77
05/12/2022954.81982.34954.81980.87
05/15/2022979.66985.37974974.17
05/16/2022975.3980.61962.78974.58
05/17/2022975.37985.38964.07970.64
05/19/2022970.45979.26963.46972.79
05/22/2022971.02977.29961.57961.57
05/23/2022965.37970.64959.25967.69
05/24/2022965.75970.73960.74961.9
05/25/2022965.49970.08958.65963.85
05/26/2022965.15969.68957.19963.21
05/29/2022964.93969.05959.08963.55
05/30/2022963.43964.25955.24958.55
05/31/2022954.37959.45948.98954.28
06/01/2022955.36955.58947.33950.99
06/02/2022955.01964.78946.68964.78
06/05/2022972.37979.06968.02974.54
06/06/2022975.02975.02964.08966.75
06/07/2022969.1971.68936.14936.14
06/08/2022934.69942.77927.5935
06/09/2022931.09942.28927.09936.04
06/12/2022937.44938.94925.2926.72
06/13/2022934.22936.3921.13923.6
06/14/2022925.45935.16922.22930
06/15/2022930.09933.51917.58918.52
06/16/2022919.38929.37918.08929.37
06/19/2022930.48936.51924.21935.05
06/20/2022937.08948.4934.46948.27
06/21/2022947.68948.69935.18940.83
06/22/2022934.21943.1933936.97
06/23/2022935.1938.44930.12934.78
06/26/2022923.29942.59919.33938.39
06/27/2022938.12957.84938.12942.33
06/28/2022945.03950.65935.11936.2
06/29/2022935.05953.71926.85953.65
06/30/2022956.97956.97940.77948.7
07/03/2022949.36964.88947.78948.94
07/04/2022950.25959.07940.47953.74
07/05/2022949.42963.64945959.27
07/06/2022954.97966.29954.52960.43
07/07/2022961.39967.49956.71964.59
07/12/2022964.18964.18949.6954.44
07/13/2022954.19954.19943.94948.4
07/17/2022947.02963.91945.78961.13
07/18/2022959.64971.81956.79967.45
07/19/2022973.5985.15969.45978.09
07/20/2022971.45984.8969.57981.34
07/21/2022981.03984.18975.08978.99
07/24/2022977.48993.21973.78991.08
07/25/2022991.631,003.12986.5998.09
07/26/2022998.431,018.08998.431,015.03
07/27/20221,030.311,030.311,014.471,018.54
07/28/20221,011.991,025.161,010.821,018.7
07/31/20221,032.71,037.351,023.851,035.87
08/01/20221,040.21,046.211,026.651,029.28
08/02/20221,035.831,038.141,017.021,036.08
08/03/20221,040.351,044.691,027.561,044.69
08/04/20221,047.121,051.931,034.551,050.34
08/07/20221,049.741,063.91,047.891,057.55
08/08/20221,056.751,092.241,052.941,084.03
08/09/20221,087.421,125.821,087.421,122.79
08/10/20221,123.481,145.991,113.551,115.77
08/11/20221,118.681,125.321,095.421,097.69
08/14/20221,098.981,117.821,098.981,110.2
08/15/20221,113.431,134.641,099.991,124.17
08/16/20221,126.921,148.611,120.211,144.83
08/17/20221,145.551,145.551,115.321,130.41
08/18/20221,130.411,154.531,127.881,150.91
08/21/20221,151.631,210.51,150.081,200.32
08/22/20221,212.71,257.481,201.831,247.28
08/23/20221,253.831,289.311,250.991,257.72
08/24/20221,258.011,288.031,248.041,269.69
08/25/20221,273.921,288.521,247.071,250.05
08/28/20221,246.841,247.181,2251,230.57
08/30/20221,231.441,259.321,228.511,242.52
08/31/20221,242.521,242.521,216.861,216.86
09/01/20221,225.11,267.161,215.431,261.43
09/04/20221,273.981,301.351,269.151,281.53
09/05/20221,286.751,293.661,247.991,267.6
09/06/20221,269.441,272.661,245.951,262.93
09/07/20221,269.91,299.941,257.151,287.31
09/08/20221,304.761,332.751,304.361,321.95
09/11/20221,345.181,354.231,330.291,342.19
09/12/20221,362.461,365.81,316.11,316.1
09/13/20221,297.671,300.631,258.061,281.9
09/14/20221,299.931,323.741,291.591,317.49
09/15/20221,313.11,336.421,294.661,336.12
09/18/20221,336.121,336.541,300.711,308.12
09/19/20221,308.721,319.421,283.921,296.6
09/20/20221,283.391,313.371,283.391,289.84
09/21/20221,290.341,303.781,280.821,294.01
09/22/20221,294.51,308.951,277.731,285.42
09/25/20221,282.441,300.341,265.621,269.85
09/26/20221,278.11,292.251,276.411,291.91
09/27/20221,291.911,319.81,266.221,266.45
09/28/20221,250.121,274.241,220.751,239.29
09/29/20221,239.21,263.661,217.291,261.7
10/02/20221,261.141,295.331,261.061,294.02
10/03/20221,290.631,303.581,277.791,286.34
10/04/20221,286.191,293.511,276.891,276.89
10/05/20221,278.191,293.571,278.191,290.06
10/06/20221,289.311,302.961,283.951,295.72
10/09/20221,284.491,314.971,284.491,311.74
10/10/20221,314.791,323.461,302.361,309.71
10/11/20221,314.831,316.961,266.141,275.4
10/12/20221,279.161,282.011,268.791,271.18
10/13/20221,279.851,2831,270.541,279.65
10/16/20221,281.321,309.71,276.021,309.7
10/17/20221,313.821,318.331,298.411,305.66
10/18/20221,307.611,332.151,307.461,328.29
10/19/20221,329.491,382.191,321.651,382.19
10/20/20221,381.221,419.451,373.291,415.26
10/23/20221,435.731,460.651,429.021,456.45
10/24/20221,441.811,463.751,417.141,434.3
10/25/20221,428.061,464.681,428.061,452.96
10/26/20221,468.021,487.11,459.761,477.32
10/27/20221,496.941,500.881,488.511,490.57
10/30/20221,488.011,488.011,433.741,452.97
10/31/20221,449.761,459.121,421.761,456.59
11/01/20221,452.141,461.921,440.271,460.31
11/02/20221,467.151,471.581,448.281,450.99
11/03/20221,453.771,473.971,448.341,472.95
11/06/20221,473.551,502.151,461.921,496.76
11/07/20221,496.991,513.091,473.11,475.01
11/08/20221,478.211,479.721,443.631,446.51
11/09/20221,440.641,447.791,429.211,429.21
11/10/20221,434.911,452.561,422.91,433.01
11/13/20221,432.831,464.71,426.531,460.85
11/14/20221,464.411,468.871,428.251,437.97
11/15/20221,439.251,460.371,425.221,429.22
11/16/20221,425.491,429.51,377.841,409.25
11/17/20221,409.721,432.641,404.511,432.64
11/20/20221,430.461,471.321,426.231,471.32
11/21/20221,467.241,511.321,458.821,508.44
11/22/20221,509.961,510.481,479.861,502.11
11/23/20221,500.971,565.971,487.491,558.93
11/24/20221,553.071,582.181,538.791,576.83
11/27/20221,584.711,648.281,584.711,642.34
11/28/20221,648.381,658.931,595.261,650.45
11/29/20221,651.481,695.61,642.861,671.86
11/30/20221,684.491,687.461,660.131,665.96
12/01/20221,670.311,684.351,648.691,661.27
12/04/20221,673.211,724.31,656.421,723.47
12/05/20221,724.371,759.951,696.391,716.53
12/06/20221,719.961,732.431,643.51,660.35
12/07/20221,660.551,667.371,600.191,634.27
12/08/20221,634.141,679.811,632.541,676.2
12/11/20221,682.381,717.761,681.851,713.03
12/12/20221,713.841,716.011,686.351,690.65
12/13/20221,681.431,693.611,633.811,634.18
12/14/20221,643.931,675.921,630.561,658.45
12/15/20221,672.381,6931,663.171,674.71
12/18/20221,682.61,699.461,663.121,695.87
12/19/20221,701.211,701.531,671.191,678.68
12/20/20221,692.691,707.41,6881,691.03
12/21/20221,697.11,704.841,685.791,699.31
12/22/20221,696.291,722.141,676.761,716.51
12/25/20221,731.431,784.481,731.431,777.59
12/26/20221,782.071,782.071,729.011,737.44
12/27/20221,741.591,747.221,679.461,686.28
12/28/20221,696.351,741.121,685.421,738.57
12/29/20221,732.751,760.841,7321,748.72