XFINK
BIST FIN KIR FAKTORING
—
57549.25 ₺
+80.34 (%+0.14)
Previous Close: 57468.91
Day Low₺53579.86
Day High₺57663.32
XFINK: BIST FIN KIR FAKTORING Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 377.1146
CLOSE 376.4782
Low
LOW 339.43
High
HIGH 429.62
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/01/2017 | 369.53 | 371.52 | 365.74 | 371.52 |
| 08/02/2017 | 371.69 | 377.86 | 369.87 | 376.39 |
| 08/03/2017 | 378.23 | 381.51 | 377.37 | 381.35 |
| 08/06/2017 | 381.11 | 384.03 | 376.05 | 382.77 |
| 08/07/2017 | 384.8 | 385.21 | 377.34 | 378.95 |
| 08/08/2017 | 376.88 | 378.03 | 372.15 | 376.63 |
| 08/09/2017 | 378.2 | 382.3 | 373.81 | 375.05 |
| 08/10/2017 | 371.75 | 374 | 369.3 | 371.06 |
| 08/13/2017 | 372.34 | 377.78 | 372.34 | 376.18 |
| 08/14/2017 | 376.27 | 378.37 | 363.83 | 366.82 |
| 08/15/2017 | 367.18 | 369.97 | 356.52 | 366.04 |
| 08/16/2017 | 366.84 | 369.53 | 362.72 | 362.97 |
| 08/17/2017 | 364.05 | 366.65 | 359.76 | 363.33 |
| 08/20/2017 | 363.7 | 369.5 | 362.84 | 367.03 |
| 08/21/2017 | 367.86 | 370.63 | 364.81 | 368.18 |
| 08/22/2017 | 364.93 | 365.33 | 361.39 | 361.66 |
| 08/23/2017 | 363.49 | 368.55 | 359.72 | 361.54 |
| 08/24/2017 | 361.94 | 365.59 | 359.93 | 361.77 |
| 08/27/2017 | 362.03 | 365.18 | 360.03 | 361.88 |
| 08/28/2017 | 364.08 | 373.61 | 360.6 | 368.6 |
| 08/30/2017 | 369 | 370.11 | 364.33 | 366.43 |
| 09/04/2017 | 367.3 | 401.2 | 363.07 | 374.3 |
| 09/05/2017 | 374.64 | 383.46 | 370.45 | 374.09 |
| 09/06/2017 | 374.26 | 381.2 | 369.51 | 372.84 |
| 09/07/2017 | 380.71 | 391.78 | 373.86 | 376.99 |
| 09/10/2017 | 378.91 | 379.89 | 374.66 | 377.35 |
| 09/11/2017 | 377.6 | 384.47 | 374.42 | 382.3 |
| 09/12/2017 | 382.62 | 384.35 | 374.21 | 374.24 |
| 09/13/2017 | 374.45 | 383.89 | 370.88 | 377.69 |
| 09/14/2017 | 380.82 | 382.33 | 377.77 | 380.2 |
| 09/17/2017 | 380.41 | 383.34 | 371.23 | 372.09 |
| 09/18/2017 | 370.51 | 373.47 | 359.43 | 364.78 |
| 09/19/2017 | 365.44 | 366.19 | 355.43 | 362.11 |
| 09/20/2017 | 357.87 | 363.95 | 357.29 | 359.45 |
| 09/21/2017 | 360.82 | 373.41 | 359.16 | 360.02 |
| 09/24/2017 | 358.84 | 359.53 | 341.75 | 353.47 |
| 09/25/2017 | 358.19 | 371.24 | 352.28 | 369.44 |
| 09/26/2017 | 369.54 | 373.47 | 356.21 | 358.81 |
| 09/27/2017 | 361.52 | 364.51 | 356.2 | 361.64 |
| 09/28/2017 | 361.99 | 364.84 | 357.06 | 360.28 |
| 10/01/2017 | 361.06 | 364.81 | 359.19 | 360.78 |
| 10/02/2017 | 362.67 | 372.33 | 359.62 | 364.48 |
| 10/03/2017 | 366.38 | 368.72 | 364.47 | 366.59 |
| 10/04/2017 | 368.84 | 374.13 | 367.17 | 372.34 |
| 10/05/2017 | 372.38 | 379.09 | 369.69 | 379.09 |
| 10/08/2017 | 366.38 | 377.46 | 356.21 | 369.67 |
| 10/09/2017 | 372.92 | 381.63 | 371.86 | 377.85 |
| 10/10/2017 | 378.04 | 384.97 | 376.57 | 383.8 |
| 10/11/2017 | 385.03 | 390.9 | 383.41 | 383.41 |
| 10/12/2017 | 385.47 | 388.74 | 383.19 | 386.7 |
| 10/15/2017 | 387.56 | 390.88 | 384.59 | 388.06 |
| 10/16/2017 | 388.76 | 408.12 | 388.76 | 402 |
| 10/17/2017 | 403.48 | 405.12 | 398.22 | 398.22 |
| 10/18/2017 | 400.49 | 406.13 | 398.14 | 403.98 |
| 10/19/2017 | 406.59 | 407.96 | 403.1 | 404.08 |
| 10/22/2017 | 404.26 | 407.3 | 396.4 | 397.98 |
| 10/23/2017 | 398.88 | 402.3 | 394.7 | 395.11 |
| 10/24/2017 | 397.81 | 399.44 | 394.78 | 397.73 |
| 10/25/2017 | 399.12 | 403.03 | 396.41 | 396.41 |
| 10/26/2017 | 397.98 | 405.76 | 392.96 | 401.6 |
| 10/29/2017 | 403.38 | 409.95 | 400.47 | 406.28 |
| 10/30/2017 | 407.1 | 425.93 | 404.15 | 419.34 |
| 10/31/2017 | 419.88 | 421.07 | 412.13 | 418.21 |
| 11/01/2017 | 420.85 | 420.99 | 409.54 | 414.65 |
| 11/02/2017 | 415.34 | 418.43 | 408.82 | 413.2 |
| 11/05/2017 | 414.37 | 429.62 | 414.32 | 415.49 |
| 11/06/2017 | 417.64 | 417.75 | 413.52 | 415.8 |
| 11/07/2017 | 417.05 | 420.8 | 412.55 | 419.01 |
| 11/08/2017 | 419.4 | 424.09 | 409.73 | 411.13 |
| 11/09/2017 | 412.21 | 412.21 | 404.88 | 406.36 |
| 11/12/2017 | 407.84 | 408.43 | 398.93 | 400.86 |
| 11/13/2017 | 401.45 | 404.4 | 395.76 | 401.97 |
| 11/14/2017 | 402.49 | 402.49 | 385.57 | 385.57 |
| 11/15/2017 | 387.97 | 388.04 | 368.63 | 375.13 |
| 11/16/2017 | 374.57 | 375.43 | 359.77 | 361.36 |
| 11/19/2017 | 363.81 | 363.81 | 347.44 | 350.86 |
| 11/20/2017 | 347.06 | 360.31 | 342.78 | 357.08 |
| 11/21/2017 | 357.28 | 363.12 | 349.22 | 360.05 |
| 11/22/2017 | 361.17 | 370.92 | 355.01 | 360.51 |
| 11/23/2017 | 359.91 | 366.03 | 357.99 | 361.02 |
| 11/26/2017 | 363.44 | 363.91 | 357.69 | 360.78 |
| 11/27/2017 | 362.67 | 363.51 | 342.58 | 349.9 |
| 11/28/2017 | 348.04 | 351.27 | 339.43 | 351.27 |
| 11/29/2017 | 354.43 | 355.72 | 346.16 | 348.41 |
| 11/30/2017 | 348.36 | 351.74 | 346.29 | 347.23 |
| 12/03/2017 | 347.36 | 361.14 | 347.36 | 359.72 |
| 12/04/2017 | 362.41 | 364.72 | 351.61 | 355.84 |
| 12/05/2017 | 355.59 | 358.13 | 351.02 | 354.7 |
| 12/06/2017 | 354.7 | 355.55 | 351.61 | 354.98 |
| 12/07/2017 | 356.87 | 361.36 | 353.9 | 360.05 |
| 12/10/2017 | 360.78 | 369.01 | 360.35 | 366.16 |
| 12/11/2017 | 365.23 | 367.58 | 361.6 | 365.17 |
| 12/12/2017 | 365.52 | 366.08 | 357.94 | 361.12 |
| 12/13/2017 | 364.31 | 368.21 | 360.99 | 366.19 |
| 12/14/2017 | 367.91 | 368.51 | 362.2 | 365.71 |
| 12/17/2017 | 366.39 | 366.77 | 363.76 | 364.13 |
| 12/18/2017 | 365 | 378.87 | 362.53 | 377.07 |
| 12/19/2017 | 377.32 | 387.48 | 371.1 | 371.32 |
| 12/20/2017 | 376.77 | 393.47 | 376.77 | 380.35 |
| 12/21/2017 | 381.37 | 384.06 | 378.05 | 382.39 |
| 12/24/2017 | 383.59 | 386.48 | 380.27 | 383.87 |
| 12/25/2017 | 384.28 | 385.87 | 379.27 | 380.94 |
| 12/26/2017 | 381.42 | 386.13 | 376.47 | 381.82 |
| 12/27/2017 | 383.89 | 391.26 | 382.79 | 389.84 |
| 12/28/2017 | 392.17 | 394.95 | 384.77 | 389.25 |