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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,584.0215
CLOSE 3,590.7304

Low

LOW 2,793.1

High

HIGH 4,857.37
DATEOPENHIGHLOWCLOSE
01/01/20253,567.883,589.573,523.963,523.96
01/02/20253,507.013,526.213,471.13,491.98
01/05/20253,479.193,514.883,468.963,505.83
01/06/20253,507.323,523.953,468.353,515.71
01/07/20253,513.173,537.413,497.933,501.84
01/08/20253,501.513,535.183,445.63,517.78
01/09/20253,515.233,520.473,478.313,494.98
01/12/20253,469.333,469.813,391.543,391.54
01/13/20253,396.833,412.463,351.023,366.88
01/14/20253,370.13,381.443,333.973,358.48
01/15/20253,376.583,399.613,356.863,376.2
01/16/20253,366.53,384.673,346.723,375.62
01/19/20253,381.53,416.943,381.53,413.02
01/20/20253,397.383,420.983,377.973,378.75
01/21/20253,369.43,415.733,359.453,394.16
01/22/20253,393.223,408.763,382.823,396.23
01/23/20253,408.193,441.753,397.513,429.93
01/26/20253,431.843,431.843,361.333,374.44
01/27/20253,374.43,390.733,362.733,366.34
01/28/20253,359.063,369.733,309.743,310.61
01/29/20253,307.853,318.213,282.363,310.66
01/30/20253,311.573,313.073,247.673,261.71
02/02/20253,248.333,248.333,165.933,198.82
02/03/20253,193.543,223.933,178.023,220.4
02/04/20253,213.573,2143,134.83,180.7
02/05/20253,171.613,244.613,155.853,229.87
02/06/20253,220.353,277.233,190.363,273.68
02/09/20253,268.043,287.873,231.393,243.79
02/10/20253,216.233,235.513,182.423,182.42
02/11/20253,182.653,182.853,120.753,120.75
02/12/20253,133.223,147.913,113.293,138.82
02/13/20253,129.323,140.113,110.173,116.55
02/16/20253,107.513,126.953,103.533,113.44
02/17/20253,116.043,118.053,079.123,092.81
02/18/20253,094.593,104.963,029.743,029.74
02/19/20253,012.883,044.183,008.713,030.59
02/20/20253,033.263,048.322,977.032,989.18
02/23/20253,002.43,041.052,995.283,034.79
02/24/20253,032.773,088.412,996.363,031.27
02/25/20252,981.773,028.372,965.42,979
02/26/20252,977.113,031.562,962.393,006.84
02/27/20253,000.543,044.542,963.812,976.23
03/02/20252,993.623,001.232,953.62,958.97
03/03/20252,945.592,950.232,901.562,907.08
03/04/20252,898.262,926.82,898.262,909.65
03/05/20252,915.232,971.482,902.912,967.74
03/06/20252,975.623,022.282,954.143,019.27
03/09/20253,007.343,067.222,987.183,060.09
03/10/20253,058.113,111.053,034.413,105.47
03/11/20253,113.733,158.443,095.53,135.97
03/12/20253,123.893,148.33,108.693,115.97
03/13/20253,113.413,135.743,097.533,122.53
03/16/20253,123.093,174.423,121.463,163.87
03/17/20253,173.143,235.443,165.963,214.11
03/18/20253,018.43,102.42,970.442,987.43
03/19/20252,971.363,076.512,959.583,035.88
03/20/20253,024.773,026.812,820.442,872.87
03/23/20252,850.952,949.762,793.12,889.39
03/24/20252,876.652,987.632,876.652,973.78
03/25/20252,944.32,961.492,920.522,938.76
03/26/20252,949.973,005.652,949.972,951.93
03/27/20252,962.322,974.172,930.772,961.33
04/01/20252,956.912,991.792,945.072,988.89
04/02/20252,982.253,067.372,976.083,055.51
04/03/20253,048.593,077.863,016.443,069.74
04/06/20253,060.473,156.052,966.753,154.46
04/07/20253,199.33,288.383,170.613,284.12
04/08/20253,309.433,334.753,142.43,167.87
04/09/20253,194.013,216.773,141.423,141.42
04/10/20253,149.673,156.873,116.393,152.25
04/13/20253,149.193,219.713,145.123,184.78
04/14/20253,186.783,191.213,145.423,176.14
04/15/20253,171.013,171.013,079.683,080.79
04/16/20253,061.33,121.283,061.33,085.08
04/17/20253,067.993,069.213,026.373,026.37
04/20/20253,021.983,033.412,997.353,006.46
04/21/20253,011.543,049.992,995.962,998.99
04/23/20252,990.773,085.332,990.773,071.76
04/24/20253,071.413,091.373,036.593,076.76
04/27/20253,038.293,069.782,992.62,992.97
04/28/20252,975.812,982.032,956.122,971.82
04/29/20252,934.152,963.822,893.792,901.6
05/01/20252,903.282,946.042,897.882,929.16
05/04/20252,926.922,946.752,914.142,933.02
05/05/20252,930.673,008.942,930.483,002.17
05/06/20253,013.433,087.413,006.933,025.01
05/07/20253,039.683,095.983,021.23,078.68
05/08/20253,107.883,116.13,022.73,036.38
05/11/20253,026.013,056.83,026.013,050.72
05/12/20253,048.893,0583,014.013,026.28
05/13/20253,016.133,048.793,016.133,024.1
05/14/20253,027.63,037.123,001.593,003.61
05/15/20253,005.813,016.532,982.462,992.28
05/19/20252,991.493,007.422,979.072,990.13
05/20/20252,987.133,027.642,962.453,017.01
05/21/20253,012.613,056.73,011.033,039.68
05/22/20253,037.793,049.092,996.92,998.91
05/25/20252,991.093,144.792,984.53,133.88
05/26/20253,164.533,211.583,088.873,102.97
05/27/20253,127.793,128.153,071.663,091.65
05/28/20253,086.133,138.833,059.853,107.9
05/29/20253,095.123,114.633,052.43,079.63
06/01/20253,047.333,088.423,011.693,020.12
06/02/20253,026.13,084.023,026.13,077.86
06/03/20253,089.893,128.813,067.113,128.81
06/04/20253,140.483,161.993,107.063,140.79
06/09/20253,121.023,143.133,110.443,125.18
06/10/20253,118.713,147.563,101.013,123.69
06/11/20253,114.443,114.443,069.123,084.11
06/12/20252,987.012,990.362,909.562,985.37
06/15/20252,957.473,034.282,953.363,018.82
06/16/20253,020.763,038.312,989.083,002.73
06/17/20252,990.32,997.682,921.472,949.44
06/18/20252,950.012,981.222,928.392,930.7
06/19/20252,935.592,986.682,935.592,955.17
06/22/20252,932.782,942.12,896.822,902.16
06/23/20252,968.862,991.862,946.892,991.15
06/24/20252,986.713,010.942,977.52,995.76
06/25/20253,011.093,022.082,970.92,975.21
06/26/20252,989.732,989.732,932.962,950.61
06/29/20252,981.913,079.492,972.513,064.93
06/30/20253,057.523,110.423,024.753,101.79
07/01/20253,121.263,151.063,100.963,133.39
07/02/20253,143.443,164.383,119.963,120.01
07/03/20253,136.713,136.713,090.313,097.06
07/06/20253,073.683,075.253,040.53,057.42
07/07/20253,051.473,108.623,046.223,069.56
07/08/20253,056.313,147.853,056.313,134.54
07/09/20253,157.883,260.13,153.573,247.82
07/10/20253,260.183,275.483,200.753,255.17
07/13/20253,254.953,335.443,254.953,316.35
07/15/20253,324.523,398.953,292.143,374.71
07/16/20253,382.163,455.673,378.743,449.49
07/17/20253,456.573,463.513,394.383,422.02
07/20/20253,448.373,468.313,418.333,455.33
07/21/20253,461.573,461.653,425.963,435.76
07/22/20253,437.313,439.753,379.783,384.31
07/23/20253,392.323,396.453,367.93,385.94
07/24/20253,403.163,452.93,394.663,435.3
07/27/20253,434.23,520.133,425.423,494.09
07/28/20253,501.673,515.233,453.273,498.13
07/29/20253,500.143,535.63,480.183,511.26
07/30/20253,514.373,546.753,483.223,519.07
07/31/20253,496.753,496.753,450.033,482.94
08/03/20253,478.683,521.973,478.683,514.31
08/04/20253,522.693,547.13,490.383,537.32
08/05/20253,510.793,523.383,474.363,496.99
08/06/20253,495.513,624.323,484.683,605.1
08/07/20253,607.183,695.963,580.983,664.65
08/10/20253,659.653,692.143,630.663,676.58
08/11/20253,684.343,684.343,603.663,636.97
08/12/20253,634.193,681.383,596.433,653.84
08/13/20253,654.693,692.613,630.223,666.66
08/14/20253,674.323,738.723,650.443,737.44
08/17/20253,820.643,902.153,768.243,900.16
08/18/20254,008.664,096.853,991.174,025.13
08/19/20254,055.784,116.863,956.414,058.02
08/20/20254,063.874,163.374,042.84,142.37
08/21/20254,129.064,187.374,082.814,111.01
08/24/20254,125.844,187.544,078.874,142.57
08/25/20254,137.074,233.314,122.294,187.5
08/26/20254,202.964,241.864,146.134,171.78
08/27/20254,172.254,196.24,135.474,152.8
08/28/20254,137.344,147.544,074.844,083.88
08/31/20254,080.254,092.054,012.094,030.97
09/01/20254,026.274,084.473,791.043,916.31
09/02/20253,908.93,953.973,831.463,939.66
09/03/20253,955.554,163.543,949.174,144.8
09/04/20254,191.954,272.544,148.974,189.04
09/07/20254,084.14,110.854,025.264,059.89
09/08/20254,085.024,160.844,057.344,101.53
09/09/20254,118.654,174.994,089.174,124.52
09/10/20254,109.924,138.353,959.283,971.13
09/11/20253,898.673,931.023,852.613,931.02
09/14/20253,870.174,065.263,848.154,038.57
09/15/20254,051.474,119.194,045.034,099.49
09/16/20254,085.914,191.854,070.354,154.78
09/17/20254,189.354,261.364,182.744,210.56
09/18/20254,177.484,209.494,139.574,198.65
09/21/20254,272.184,305.834,242.954,272.06
09/22/20254,281.914,292.494,226.14,226.1
09/23/20254,273.274,313.584,251.094,295.41
09/24/20254,335.914,413.44,310.444,354.58
09/25/20254,353.94,420.264,316.224,372.92
09/28/20254,368.174,453.164,349.894,371.47
09/29/20254,424.844,530.564,408.754,433.04
09/30/20254,375.424,427.934,345.984,404.87
10/01/20254,355.134,426.444,316.34,342.34
10/02/20254,292.434,295.264,201.964,229.53
10/05/20254,230.164,278.834,193.564,223.37
10/06/20254,231.124,241.244,155.064,155.49
10/07/20254,146.684,165.234,065.284,065.28
10/08/20254,058.164,132.584,019.464,019.46
10/09/20254,051.314,095.594,027.194,058.75
10/12/20254,032.54,064.523,979.744,019.29
10/13/20254,003.814,059.343,944.753,985.13
10/14/20253,942.884,042.073,942.884,008.6
10/15/20253,983.284,008.093,962.23,971.86
10/16/20253,946.873,951.913,853.953,922.11
10/19/20253,928.654,052.633,879.624,027.28
10/20/20254,037.984,118.944,035.094,118.94
10/21/20254,135.194,186.134,096.324,153.09
10/22/20254,105.614,206.64,092.954,168.55
10/23/20254,191.864,290.044,118.874,274.37
10/26/20254,223.794,234.914,161.64,184.51
10/27/20254,175.54,217.424,160.574,189.14
10/29/20254,171.714,174.244,128.714,158.59
10/30/20254,164.514,213.384,107.764,213.38
11/02/20254,237.954,297.634,199.254,287.49
11/03/20254,335.684,391.794,307.724,354.91
11/04/20254,379.94,420.14,253.264,340.47
11/05/20254,318.844,341.564,264.694,303.37
11/06/20254,275.474,297.574,168.274,209.77
11/09/20254,201.824,206.464,139.234,176.9
11/10/20254,150.74,152.934,017.864,037.86
11/11/20254,042.854,105.594,008.624,088.09
11/12/20254,122.754,200.114,080.934,193.26
11/13/20254,188.444,299.564,154.744,292.43
11/16/20254,264.814,377.724,258.464,346.65
11/17/20254,341.344,349.44,231.154,235.4
11/18/20254,214.24,274.614,172.714,172.71
11/19/20254,166.614,223.874,142.474,186.07
11/20/20254,185.944,223.474,118.14,168.52
11/23/20254,166.584,205.194,115.864,173.75
11/24/20254,1764,200.074,082.84,107.23
11/25/20254,103.074,114.44,057.814,071.81
11/26/20254,069.034,125.234,057.914,103.99
11/27/20254,085.654,114.444,025.94,093.97
11/30/20254,083.174,120.594,028.334,103.29
12/01/20254,109.854,109.854,071.474,092.91
12/02/20254,070.984,186.894,052.074,145.11
12/03/20254,149.834,276.934,139.284,230.88
12/04/20254,255.754,349.74,233.594,340.61
12/07/20254,373.274,440.164,352.414,397.74
12/08/20254,417.064,565.494,412.754,565.49
12/09/20254,615.354,760.384,528.794,754.29
12/10/20254,703.364,857.374,688.094,790.27
12/11/20254,808.024,834.374,713.124,749.51
12/14/20254,729.994,789.354,670.474,691.23
12/15/20254,669.834,688.034,569.814,570.38
12/16/20254,521.994,665.74,506.74,665.7
12/17/20254,696.874,761.094,653.594,698.06
12/18/20254,671.484,779.944,669.684,776.19
12/21/20254,739.744,739.744,637.894,718.15
12/22/20254,694.014,743.364,629.744,630
12/23/20254,608.474,675.84,598.674,601.5
12/24/20254,652.144,665.234,534.94,556.72
12/25/20254,509.034,641.094,498.624,576.65
12/28/20254,605.524,658.634,519.844,519.84
12/29/20254,497.64,573.974,459.374,478.91
12/30/20254,436.494,586.294,419.174,586.29