XHOLD
BIST HOLDING VE YATIRIM
—
14326.78 ₺
-162.39 (%-1.12)
Previous Close: 14489.16
Day Low₺14326.78
Day High₺14509.3
XHOLD: BIST HOLDING VE YATIRIM Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 848.6357
CLOSE 847.9249
Low
LOW 760.36
High
HIGH 928.66
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/02/2017 | 841.01 | 847.21 | 839.5 | 845.01 |
| 08/03/2017 | 846.85 | 859.23 | 846.63 | 858.42 |
| 08/06/2017 | 862.02 | 867.46 | 859.98 | 866.89 |
| 08/07/2017 | 867.86 | 868.52 | 861.3 | 863.74 |
| 08/08/2017 | 861.31 | 863.78 | 857.79 | 859.79 |
| 08/09/2017 | 861.54 | 863.66 | 852.71 | 852.71 |
| 08/10/2017 | 849.65 | 849.65 | 837.77 | 840.91 |
| 08/13/2017 | 847.81 | 867.36 | 847.81 | 865.81 |
| 08/14/2017 | 868.75 | 869.96 | 843.44 | 844.11 |
| 08/15/2017 | 845.3 | 852.01 | 828.22 | 840.65 |
| 08/16/2017 | 844.62 | 847.94 | 837.25 | 839.69 |
| 08/17/2017 | 838.65 | 846.18 | 836.08 | 845.01 |
| 08/20/2017 | 847.58 | 859.78 | 846.31 | 858.75 |
| 08/21/2017 | 860.45 | 862.3 | 854.52 | 857.79 |
| 08/22/2017 | 859.31 | 862.63 | 857.97 | 859.45 |
| 08/23/2017 | 860.82 | 868.52 | 856.99 | 858.16 |
| 08/24/2017 | 858.51 | 864.64 | 854.35 | 860 |
| 08/27/2017 | 860.64 | 867.14 | 860.64 | 867.14 |
| 08/28/2017 | 867.43 | 874.8 | 859.87 | 874.8 |
| 08/30/2017 | 872.54 | 874.6 | 869.85 | 872.32 |
| 09/04/2017 | 874.52 | 874.54 | 854.83 | 856.54 |
| 09/05/2017 | 856.33 | 861.63 | 851.65 | 858.69 |
| 09/06/2017 | 861.06 | 866.58 | 858.26 | 861.45 |
| 09/07/2017 | 863.31 | 865.74 | 852.03 | 853.07 |
| 09/10/2017 | 858.22 | 865.59 | 857.57 | 861.19 |
| 09/11/2017 | 862.1 | 862.89 | 851.34 | 853 |
| 09/12/2017 | 854.58 | 861.71 | 852.08 | 852.34 |
| 09/13/2017 | 853.54 | 854.85 | 846.64 | 853.23 |
| 09/14/2017 | 855.65 | 859.61 | 851.48 | 852.08 |
| 09/17/2017 | 854.28 | 855.03 | 840.84 | 841.93 |
| 09/18/2017 | 840.96 | 841.94 | 817.89 | 819.38 |
| 09/19/2017 | 824.08 | 825.2 | 816.38 | 824.61 |
| 09/20/2017 | 822.18 | 824.26 | 814.01 | 817.04 |
| 09/21/2017 | 820.82 | 822.33 | 810.3 | 815.36 |
| 09/24/2017 | 812.15 | 812.15 | 792.51 | 796.16 |
| 09/25/2017 | 801.17 | 808.83 | 794.75 | 807.5 |
| 09/26/2017 | 806.68 | 808.18 | 793.02 | 795.52 |
| 09/27/2017 | 795.13 | 803.4 | 791.38 | 801.71 |
| 09/28/2017 | 803.67 | 807.55 | 798.99 | 801.33 |
| 10/01/2017 | 801.12 | 809.13 | 801.12 | 808.86 |
| 10/02/2017 | 809.56 | 812.19 | 804.91 | 809.92 |
| 10/03/2017 | 811.97 | 814.24 | 809.13 | 813.56 |
| 10/04/2017 | 816.31 | 816.95 | 807.82 | 809.08 |
| 10/05/2017 | 809.04 | 809.04 | 801.55 | 801.55 |
| 10/08/2017 | 775.05 | 777.46 | 760.36 | 777.46 |
| 10/09/2017 | 786.61 | 800.34 | 782.15 | 797.35 |
| 10/10/2017 | 796.4 | 807.57 | 793.3 | 800.98 |
| 10/11/2017 | 810.9 | 814.88 | 807.76 | 814.37 |
| 10/12/2017 | 815.78 | 817.36 | 808.7 | 814.05 |
| 10/15/2017 | 815.83 | 817.16 | 809.79 | 815.31 |
| 10/16/2017 | 816.14 | 821.39 | 814.34 | 818.85 |
| 10/17/2017 | 821.73 | 823.66 | 815.88 | 815.88 |
| 10/18/2017 | 819.18 | 834.68 | 819.18 | 833.88 |
| 10/19/2017 | 836.86 | 837.91 | 827.62 | 833.09 |
| 10/22/2017 | 829.15 | 831.12 | 825.61 | 827.37 |
| 10/23/2017 | 831.78 | 832.8 | 825.38 | 825.95 |
| 10/24/2017 | 828.3 | 832.57 | 828.11 | 829.29 |
| 10/25/2017 | 830.23 | 838.87 | 826.93 | 829.8 |
| 10/26/2017 | 825.07 | 834.63 | 822.59 | 831.31 |
| 10/29/2017 | 837.34 | 839.73 | 830.87 | 830.87 |
| 10/30/2017 | 832.57 | 845.71 | 831.12 | 845.55 |
| 10/31/2017 | 849.43 | 873.56 | 849.34 | 868.8 |
| 11/01/2017 | 879.62 | 887.33 | 876.28 | 878.34 |
| 11/02/2017 | 878.97 | 881.79 | 858.04 | 861.19 |
| 11/05/2017 | 864.84 | 891.57 | 863.01 | 881.65 |
| 11/06/2017 | 886.3 | 888.72 | 865.25 | 865.25 |
| 11/07/2017 | 867.49 | 877.16 | 862.24 | 875.88 |
| 11/08/2017 | 881.17 | 881.17 | 860.51 | 866.12 |
| 11/09/2017 | 868.57 | 869.81 | 851.5 | 860.01 |
| 11/12/2017 | 864.33 | 865.16 | 850.51 | 850.51 |
| 11/13/2017 | 852.82 | 862.52 | 845.05 | 859.51 |
| 11/14/2017 | 857.62 | 873.43 | 855.36 | 855.36 |
| 11/15/2017 | 863.42 | 867.09 | 854.29 | 855.76 |
| 11/16/2017 | 860.07 | 864.7 | 849.61 | 854.15 |
| 11/19/2017 | 855.9 | 857.34 | 829.37 | 835.22 |
| 11/20/2017 | 828.05 | 864.07 | 827.21 | 848.47 |
| 11/21/2017 | 845.82 | 856.8 | 835.57 | 856.22 |
| 11/22/2017 | 860.25 | 865.71 | 846.97 | 849.21 |
| 11/23/2017 | 849.56 | 849.56 | 840.09 | 843.46 |
| 11/26/2017 | 845.16 | 849.93 | 836.78 | 843.93 |
| 11/27/2017 | 840.55 | 853.5 | 830.99 | 832.49 |
| 11/28/2017 | 831.97 | 833.77 | 818.67 | 822.02 |
| 11/29/2017 | 827.24 | 831.23 | 824.55 | 824.73 |
| 11/30/2017 | 825.35 | 831.41 | 824.38 | 830.86 |
| 12/03/2017 | 830.59 | 847.01 | 830.59 | 847.01 |
| 12/04/2017 | 850.95 | 864.25 | 850.95 | 860.76 |
| 12/05/2017 | 862.14 | 865.68 | 852.29 | 852.84 |
| 12/06/2017 | 854.41 | 869.04 | 851.01 | 866.76 |
| 12/07/2017 | 869.84 | 882.38 | 867.29 | 877.06 |
| 12/10/2017 | 881.25 | 884.3 | 878.77 | 883.88 |
| 12/11/2017 | 883.37 | 883.65 | 872.89 | 880.21 |
| 12/12/2017 | 883.22 | 883.61 | 864.75 | 867.37 |
| 12/13/2017 | 870.82 | 882.87 | 867.57 | 878.64 |
| 12/14/2017 | 879.75 | 882.48 | 871.95 | 874.35 |
| 12/17/2017 | 877.54 | 884.63 | 876.92 | 878.92 |
| 12/18/2017 | 881.18 | 883.33 | 876.99 | 877.03 |
| 12/19/2017 | 878.13 | 883.05 | 871.42 | 879.4 |
| 12/20/2017 | 879.88 | 894.24 | 879.88 | 891.81 |
| 12/21/2017 | 894.95 | 898.32 | 886.3 | 886.3 |
| 12/24/2017 | 889.7 | 894.23 | 889.7 | 892.46 |
| 12/25/2017 | 895.99 | 896.97 | 891.62 | 891.62 |
| 12/26/2017 | 891.88 | 898.99 | 888.67 | 898.93 |
| 12/27/2017 | 899.73 | 916.02 | 898.82 | 916.02 |
| 12/28/2017 | 918.29 | 928.66 | 913.2 | 926.07 |