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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,826.2164
CLOSE 3,828.7952

Low

LOW 2,993.14

High

HIGH 4,809.61
DATEOPENHIGHLOWCLOSE
01/01/20243,437.63,462.273,385.263,397.79
01/02/20243,399.383,399.383,292.983,306.91
01/03/20243,267.233,352.43,251.163,337.59
01/04/20243,328.223,399.323,318.83,369.47
01/07/20243,454.343,531.153,406.613,503.39
01/08/20243,523.073,523.073,432.513,442.42
01/09/20243,419.33,478.933,381.323,446.45
01/10/20243,446.023,494.813,446.023,470.97
01/11/20243,462.263,554.423,414.973,521.08
01/14/20243,568.983,627.13,525.043,587.66
01/15/20243,579.463,705.443,570.733,705.44
01/16/20243,676.653,762.553,629.063,676.47
01/17/20243,674.263,699.673,641.953,664.69
01/18/20243,662.243,680.913,613.343,680.9
01/21/20243,693.683,723.553,668.893,705.68
01/22/20243,700.83,719.873,610.513,616.67
01/23/20243,597.293,602.663,537.473,580.18
01/24/20243,568.763,627.223,558.063,615.17
01/25/20243,619.013,658.313,572.253,658.31
01/28/20243,615.853,672.333,603.553,616.46
01/29/20243,614.183,624.243,562.153,618.93
01/30/20243,620.723,658.863,586.483,646.28
01/31/20243,652.783,689.893,623.753,673.51
02/01/20243,672.093,680.883,620.143,634
02/04/20243,632.453,670.63,602.583,660.45
02/05/20243,653.773,689.763,607.753,679.24
02/06/20243,674.743,708.023,631.083,666.62
02/07/20243,659.843,733.673,630.53,722.56
02/08/20243,730.143,7703,710.573,749.6
02/11/20243,764.73,929.783,764.73,916.29
02/12/20244,049.194,072.793,990.544,031.82
02/13/20244,061.294,265.584,061.294,254.17
02/14/20244,378.684,459.144,281.784,344.08
02/15/20244,359.634,359.634,232.694,316.94
02/18/20244,355.864,536.044,324.434,389.93
02/19/20244,409.374,521.554,366.334,484.76
02/20/20244,448.854,466.624,328.954,431.82
02/21/20244,345.534,381.074,312.284,364.08
02/22/20244,230.64,379.44,203.164,337.43
02/25/20244,363.824,395.974,324.274,389.16
02/26/20244,418.524,434.324,199.614,235.15
02/27/20244,230.674,231.784,115.154,132.65
02/28/20244,135.664,372.384,099.974,372.38
02/29/20244,416.854,477.444,330.864,361.86
03/03/20244,318.174,484.264,314.054,420.35
03/04/20244,441.184,559.884,381.594,518.5
03/05/20244,562.914,570.534,454.914,499.55
03/06/20244,443.694,744.574,413.384,714.7
03/07/20244,704.294,744.634,593.234,631.08
03/10/20244,613.124,694.984,529.894,536.73
03/11/20244,524.354,536.834,382.754,469.66
03/12/20244,485.634,485.634,358.614,391.33
03/13/20244,357.94,404.044,332.664,376.99
03/14/20244,405.474,413.694,313.194,316.83
03/17/20244,392.634,470.934,339.914,365.71
03/18/20244,393.694,472.854,385.754,469.82
03/19/20244,424.124,470.514,403.094,452.22
03/20/20244,452.934,479.884,319.444,319.44
03/21/20244,335.494,405.174,318.954,359
03/24/20244,403.314,461.224,319.664,359.97
03/25/20244,409.34,430.34,285.634,400.08
03/26/20244,419.134,470.044,346.694,424.12
03/27/20244,389.234,598.354,378.474,550.91
03/28/20244,607.994,623.444,470.314,494.91
03/31/20244,657.544,728.054,552.714,565.9
04/01/20244,576.574,576.574,448.984,559.58
04/02/20244,574.854,574.854,395.244,395.24
04/03/20244,338.814,366.674,302.924,347.59
04/04/20244,395.124,573.294,375.284,552.91
04/07/20244,542.364,664.194,531.194,618.55
04/08/20244,676.944,746.034,636.334,744.05
04/14/20244,701.174,720.994,602.834,701.6
04/15/20244,652.484,656.44,548.764,568.75
04/16/20244,532.234,573.124,430.464,480.03
04/17/20244,488.734,497.054,370.524,370.52
04/18/20244,253.764,394.324,241.74,374.47
04/21/20244,367.144,463.074,362.994,399.61
04/23/20244,356.354,444.334,356.354,444.33
04/24/20244,449.854,559.774,428.044,551.49
04/25/20244,557.654,5964,523.854,527.91
04/28/20244,531.824,573.034,475.594,487.45
04/29/20244,504.444,538.214,470.564,499.87
05/01/20244,533.274,694.414,533.274,675.32
05/02/20244,743.424,774.054,676.374,756.32
05/05/20244,777.974,809.614,665.664,755.8
05/06/20244,712.044,736.764,599.284,635.56
05/07/20244,606.14,690.084,576.644,671.5
05/08/20244,719.524,719.524,575.134,631.05
05/09/20244,582.034,616.814,546.034,572.97
05/12/20244,591.764,617.934,370.214,383.97
05/13/20244,393.254,453.354,333.144,407.13
05/14/20244,421.954,477.734,395.114,447.26
05/15/20244,439.444,490.754,399.344,459.39
05/16/20244,458.194,521.214,419.644,509.82
05/19/20244,490.054,536.364,477.124,489.99
05/20/20244,465.234,495.584,419.914,451.26
05/21/20244,464.244,509.64,433.374,478.44
05/22/20244,477.984,508.784,449.024,461.81
05/23/20244,469.674,482.784,390.434,394.55
05/26/20244,399.074,423.84,365.974,365.97
05/27/20244,305.364,335.74,227.474,240.58
05/28/20244,193.144,195.154,132.764,132.76
05/29/20244,133.994,183.314,116.574,167.91
05/30/20244,170.34,202.664,146.874,153.29
06/02/20244,131.884,136.54,086.964,093.95
06/03/20244,095.134,119.334,050.354,050.64
06/04/20244,049.434,059.113,964.933,979.54
06/05/20243,976.364,047.43,976.363,999.17
06/06/20244,029.934,050.243,984.124,033.47
06/09/20244,032.514,083.533,988.914,041.92
06/10/20243,955.224,000.943,936.663,965.73
06/11/20243,956.63,988.243,903.583,935.74
06/12/20243,946.124,016.073,946.124,008.34
06/13/20244,031.424,066.554,018.374,018.84
06/19/20244,028.764,119.754,016.144,102.04
06/20/20244,110.714,131.824,073.114,110.82
06/23/20244,100.384,138.614,053.574,072.68
06/24/20244,070.824,124.084,063.294,113.53
06/25/20244,128.734,132.924,043.244,045.79
06/26/20243,989.914,058.923,989.914,022.08
06/27/20244,037.64,050.863,972.554,015.02
06/30/20243,976.734,023.53,827.453,851.62
07/01/20243,809.413,906.823,809.413,892.35
07/02/20243,880.623,948.233,855.453,869.36
07/03/20243,888.553,888.553,822.993,870.91
07/04/20243,871.83,902.473,858.513,884.6
07/07/20243,876.723,915.893,858.53,877.5
07/08/20243,829.293,876.023,829.293,843.69
07/09/20243,831.623,837.033,793.543,802.65
07/10/20243,788.313,831.143,788.313,807.9
07/11/20243,800.773,861.023,800.773,850.18
07/15/20243,857.043,981.33,842.023,979.93
07/16/20244,030.514,075.863,972.763,991.38
07/17/20243,996.214,010.453,941.534,000.74
07/18/20243,998.334,061.193,990.64,010.23
07/21/20243,995.524,008.043,897.893,907.44
07/22/20243,901.323,906.883,829.793,854.66
07/23/20243,8593,925.773,813.163,888.67
07/24/20243,851.973,947.413,828.723,903.71
07/25/20243,908.244,032.113,878.993,963.86
07/28/20243,966.273,993.043,883.013,981.71
07/29/20243,958.034,031.33,938.064,010.51
07/30/20244,012.234,012.233,926.253,951.73
07/31/20243,956.114,001.243,937.853,972.26
08/01/20243,956.923,958.783,895.163,914.79
08/04/20243,751.693,788.053,649.543,743.62
08/05/20243,752.363,907.693,752.363,813.27
08/06/20243,833.363,933.973,824.243,921.69
08/07/20243,929.983,982.993,899.93,963.98
08/08/20243,940.253,998.13,860.93,878.72
08/11/20243,789.833,949.763,789.833,889.09
08/12/20243,941.944,014.343,880.673,989.69
08/13/20244,079.794,079.793,892.553,892.55
08/14/20243,855.073,871.693,784.143,837.78
08/15/20243,793.063,802.333,722.263,740.44
08/18/20243,724.393,792.923,704.233,780.7
08/19/20243,724.43,755.663,677.363,695.32
08/20/20243,652.433,701.843,609.223,609.22
08/21/20243,598.613,646.063,547.353,582.04
08/22/20243,546.593,562.053,479.813,479.81
08/25/20243,494.463,515.953,413.823,429.94
08/26/20243,406.653,451.223,385.183,436.98
08/27/20243,426.763,451.023,391.53,391.5
08/28/20243,385.063,442.933,381.623,433.23
09/01/20243,431.643,486.343,409.083,478.92
09/02/20243,496.813,517.543,462.393,470.84
09/03/20243,461.213,462.013,412.853,434.15
09/04/20243,438.963,486.663,422.173,483.76
09/05/20243,469.183,565.813,457.483,563.14
09/08/20243,577.393,617.273,4853,563.14
09/09/20243,565.063,585.413,448.963,489.15
09/10/20243,465.653,476.923,391.233,391.23
09/11/20243,395.583,410.93,315.263,360.85
09/12/20243,359.583,432.423,342.813,415.63
09/15/20243,433.863,459.63,407.73,417.95
09/16/20243,421.843,453.833,402.513,423.38
09/17/20243,430.993,462.263,408.813,440.51
09/18/20243,441.393,478.353,432.863,466.09
09/19/20243,464.343,477.123,429.783,463.67
09/22/20243,471.143,487.383,439.423,449.21
09/23/20243,439.873,450.863,410.953,413.47
09/24/20243,421.793,422.173,352.663,352.66
09/25/20243,355.83,381.573,329.13,337.47
09/26/20243,342.053,355.543,320.043,326.78
09/29/20243,322.323,371.673,311.333,315.53
09/30/20243,319.893,319.893,168.373,195.73
10/01/20243,162.083,168.043,091.73,102.61
10/02/20243,125.573,163.233,096.593,117.1
10/03/20243,123.313,168.183,036.313,163.63
10/06/20243,163.023,221.373,149.393,182.55
10/07/20243,174.313,177.573,133.543,164.08
10/08/20243,169.273,169.273,083.273,099.08
10/09/20243,100.313,132.273,088.213,092.37
10/10/20243,086.143,107.363,049.773,061.36
10/13/20243,018.723,079.792,993.143,077.45
10/14/20243,043.523,130.523,043.523,117.35
10/15/20243,125.753,134.443,087.43,111.41
10/16/20243,109.953,250.83,102.553,235.95
10/17/20243,284.713,354.973,269.883,353.27
10/20/20243,3563,380.83,220.463,224.39
10/21/20243,232.653,253.843,1803,205.61
10/22/20243,210.073,214.223,120.43,120.4
10/23/20243,134.133,211.233,119.23,174.4
10/24/20243,165.823,235.683,163.773,235.68
10/27/20243,240.823,248.373,192.873,209.81
10/29/20243,206.163,224.763,192.813,196.08
10/30/20243,191.073,210.533,175.093,178.33
10/31/20243,166.733,210.013,157.833,204.51
11/03/20243,190.233,190.233,111.063,126.87
11/04/20243,117.373,168.033,109.433,142.01
11/05/20243,139.913,241.853,121.53,232.37
11/06/20243,262.293,291.763,232.33,260.33
11/07/20243,269.253,276.373,221.463,260.64
11/10/20243,250.483,348.153,240.123,305.81
11/11/20243,303.883,334.83,280.333,330.86
11/12/20243,315.923,319.33,266.893,288.22
11/13/20243,268.693,383.783,268.693,339.56
11/14/20243,349.013,403.193,345.543,386.4
11/17/20243,395.933,430.33,342.733,342.73
11/18/20243,338.053,355.293,274.593,286.08
11/19/20243,291.253,358.873,256.713,282.04
11/20/20243,288.793,350.833,271.033,343.83
11/21/20243,348.763,364.63,297.843,342.29
11/24/20243,345.663,367.513,320.73,329.45
11/25/20243,325.323,345.553,312.33,336.13
11/26/20243,333.483,345.723,298.093,316.93
11/27/20243,307.493,329.573,288.383,299.3
11/28/20243,290.783,309.243,276.453,309.24
12/01/20243,293.483,328.453,281.63,323.14
12/02/20243,319.733,416.153,319.733,403.95
12/03/20243,403.733,408.933,378.043,407.07
12/04/20243,407.253,454.083,396.623,450.78
12/05/20243,461.043,481.493,438.573,474.54
12/08/20243,456.613,480.513,433.273,464.1
12/09/20243,453.163,464.483,409.453,425.06
12/10/20243,427.763,427.763,377.663,392.09
12/11/20243,384.083,445.953,384.083,419.26
12/12/20243,412.243,482.23,392.323,471.38
12/15/20243,456.133,478.323,436.693,454.22
12/16/20243,443.133,510.553,415.453,492.28
12/17/20243,475.933,565.23,470.343,510.74
12/18/20243,506.813,542.573,465.123,509.21
12/19/20243,496.913,535.593,485.63,503.3
12/22/20243,504.313,575.863,504.313,550.79
12/23/20243,539.443,608.623,512.513,543.52
12/24/20243,559.93,620.173,548.573,590.25
12/25/20243,559.113,599.93,552.683,569.93
12/26/20243,587.333,587.333,532.373,542.85
12/29/20243,533.643,589.913,525.813,568.26
12/30/20243,559.053,585.213,547.483,567.25