XILTM
BIST ILETISIM
—
2685.84 ₺
-151.74 (%-5.35)
Previous Close: 2837.59
Day Low₺2658.51
Day High₺2826.75
XILTM: BIST ILETISIM Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 343.9462
CLOSE 344.254
Low
LOW 306.81
High
HIGH 384.21
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/02/2017 | 322.46 | 326.85 | 322.46 | 325.9 |
| 08/03/2017 | 326.74 | 327.54 | 324.23 | 326.11 |
| 08/06/2017 | 327.25 | 328.44 | 325.49 | 326.8 |
| 08/07/2017 | 327.21 | 328.14 | 324.08 | 328.14 |
| 08/08/2017 | 326.74 | 329.68 | 325.07 | 328.34 |
| 08/09/2017 | 329.74 | 332.43 | 328.67 | 329.53 |
| 08/10/2017 | 328.7 | 331.21 | 327.87 | 329.31 |
| 08/13/2017 | 331.86 | 334.29 | 330.11 | 333.39 |
| 08/14/2017 | 334.58 | 335.83 | 327.7 | 328.59 |
| 08/15/2017 | 329.73 | 330.8 | 322.08 | 330.09 |
| 08/16/2017 | 332.44 | 333.82 | 327.31 | 330.11 |
| 08/17/2017 | 327.49 | 328.2 | 325.01 | 327.07 |
| 08/20/2017 | 326.98 | 332.29 | 323.67 | 331.19 |
| 08/21/2017 | 332.38 | 335.31 | 328.62 | 334.5 |
| 08/22/2017 | 334 | 341.68 | 332.65 | 340.22 |
| 08/23/2017 | 341.47 | 344.31 | 338.18 | 338.57 |
| 08/24/2017 | 338.36 | 339.44 | 334.66 | 335.32 |
| 08/27/2017 | 338.9 | 344.57 | 336.39 | 341.47 |
| 08/28/2017 | 340 | 343.2 | 339.17 | 342.9 |
| 08/30/2017 | 344.24 | 344.66 | 339.78 | 339.78 |
| 09/04/2017 | 340.05 | 340.05 | 334.21 | 336.86 |
| 09/05/2017 | 336.23 | 339.64 | 335.34 | 336.8 |
| 09/06/2017 | 337.42 | 337.88 | 331.72 | 334.7 |
| 09/07/2017 | 333.99 | 334.79 | 331.38 | 332.58 |
| 09/10/2017 | 332.66 | 340.99 | 331.53 | 338.04 |
| 09/11/2017 | 337.74 | 342.46 | 335.38 | 341.57 |
| 09/12/2017 | 340.56 | 340.82 | 334.14 | 334.14 |
| 09/13/2017 | 332.67 | 334.23 | 325.01 | 329.76 |
| 09/14/2017 | 323.78 | 323.78 | 314.49 | 315.06 |
| 09/17/2017 | 316.52 | 317.05 | 311.52 | 312 |
| 09/18/2017 | 311.7 | 313.77 | 308.44 | 313.14 |
| 09/19/2017 | 313.35 | 316.58 | 311.2 | 314.45 |
| 09/20/2017 | 315.19 | 315.19 | 308.75 | 311.19 |
| 09/21/2017 | 313.22 | 313.82 | 309.08 | 310.75 |
| 09/24/2017 | 309.8 | 310.4 | 307.73 | 309.97 |
| 09/25/2017 | 310.89 | 310.89 | 306.81 | 310.05 |
| 09/26/2017 | 309.48 | 311.73 | 308.09 | 309.85 |
| 09/27/2017 | 308.66 | 319.92 | 308.24 | 319.92 |
| 09/28/2017 | 322.22 | 327.07 | 315.93 | 325.46 |
| 10/01/2017 | 327.29 | 327.29 | 319.2 | 320.33 |
| 10/02/2017 | 319.2 | 319.2 | 313.92 | 316.51 |
| 10/03/2017 | 316.75 | 316.75 | 313.98 | 316.46 |
| 10/04/2017 | 316.49 | 327.24 | 316.49 | 327.12 |
| 10/05/2017 | 327.09 | 328.93 | 324.71 | 328.4 |
| 10/08/2017 | 317.41 | 325.01 | 316.29 | 323.47 |
| 10/09/2017 | 323.81 | 330.12 | 322.74 | 326.86 |
| 10/10/2017 | 326.03 | 334.54 | 324.95 | 334.21 |
| 10/11/2017 | 336.94 | 344.12 | 335.58 | 344.12 |
| 10/12/2017 | 345.29 | 345.44 | 341.27 | 342.58 |
| 10/15/2017 | 344.1 | 345.27 | 338.66 | 343.32 |
| 10/16/2017 | 345.83 | 358.68 | 345.58 | 355.34 |
| 10/17/2017 | 358.01 | 361.42 | 353.81 | 356.31 |
| 10/18/2017 | 356.85 | 358.33 | 352.78 | 354.87 |
| 10/19/2017 | 356.54 | 356.54 | 351.71 | 353.94 |
| 10/22/2017 | 352.72 | 354.93 | 351.72 | 352.25 |
| 10/23/2017 | 352.37 | 355.52 | 350.77 | 355.52 |
| 10/24/2017 | 356.56 | 358.32 | 349.6 | 349.78 |
| 10/25/2017 | 349.45 | 352.02 | 346.08 | 348.62 |
| 10/26/2017 | 350.95 | 358.85 | 349.52 | 355.48 |
| 10/29/2017 | 357.41 | 359.03 | 349.35 | 351.86 |
| 10/30/2017 | 352.63 | 354.45 | 348.79 | 353.42 |
| 10/31/2017 | 354.31 | 370.31 | 350.61 | 369.96 |
| 11/01/2017 | 374.76 | 378.86 | 352.05 | 354.79 |
| 11/02/2017 | 357.06 | 357.26 | 347.1 | 348.72 |
| 11/05/2017 | 352.26 | 360.66 | 350.24 | 358.42 |
| 11/06/2017 | 358.21 | 358.8 | 355.96 | 357.11 |
| 11/07/2017 | 357.91 | 358.5 | 348.03 | 348.66 |
| 11/08/2017 | 351.68 | 353.05 | 346.49 | 348.89 |
| 11/09/2017 | 349.15 | 349.15 | 342.12 | 342.49 |
| 11/12/2017 | 346.07 | 346.15 | 340.7 | 343.39 |
| 11/13/2017 | 341.8 | 351.59 | 341.18 | 348.76 |
| 11/14/2017 | 348.55 | 354.3 | 346.7 | 349 |
| 11/15/2017 | 349.18 | 355.89 | 347.26 | 349.5 |
| 11/16/2017 | 350.48 | 351.4 | 345.77 | 349.72 |
| 11/19/2017 | 348.55 | 350.2 | 343.97 | 346.62 |
| 11/20/2017 | 344.92 | 353.44 | 344.71 | 351.34 |
| 11/21/2017 | 352.03 | 353.16 | 342.99 | 348.21 |
| 11/22/2017 | 348.86 | 353.02 | 348.17 | 351.43 |
| 11/23/2017 | 350.12 | 351.86 | 347.44 | 350.28 |
| 11/26/2017 | 350.04 | 350.04 | 344.61 | 345.85 |
| 11/27/2017 | 345.67 | 348.66 | 343.32 | 343.32 |
| 11/28/2017 | 343.5 | 355.13 | 343.39 | 353.73 |
| 11/29/2017 | 353.9 | 368.47 | 349.56 | 368.47 |
| 11/30/2017 | 363.86 | 369.23 | 361.78 | 365.95 |
| 12/03/2017 | 363.58 | 365.22 | 357.86 | 361.45 |
| 12/04/2017 | 363.15 | 367.89 | 359.89 | 366.39 |
| 12/05/2017 | 367.23 | 376.13 | 363.21 | 365.03 |
| 12/06/2017 | 366.39 | 369.92 | 363.21 | 366.79 |
| 12/07/2017 | 368.1 | 372.02 | 364.83 | 368.29 |
| 12/10/2017 | 369.36 | 375.54 | 368.1 | 375.54 |
| 12/11/2017 | 375.54 | 377.28 | 370.85 | 374.8 |
| 12/12/2017 | 374.44 | 378.54 | 372.79 | 378.33 |
| 12/13/2017 | 377.79 | 384.21 | 373.91 | 378.77 |
| 12/14/2017 | 371.63 | 371.96 | 363.8 | 366.29 |
| 12/17/2017 | 367.87 | 373.13 | 366.88 | 372.25 |
| 12/18/2017 | 371.67 | 373.13 | 369.4 | 370.88 |
| 12/19/2017 | 369.84 | 370.76 | 362.19 | 363.36 |
| 12/20/2017 | 365.18 | 370.56 | 364.85 | 370.47 |
| 12/21/2017 | 371.49 | 372.59 | 366.5 | 369.76 |
| 12/24/2017 | 370.53 | 371.37 | 365.33 | 365.96 |
| 12/25/2017 | 367.09 | 372.9 | 365.96 | 372.9 |
| 12/26/2017 | 372.9 | 374.45 | 367.37 | 368.33 |
| 12/27/2017 | 368.41 | 377.3 | 368.41 | 377.09 |
| 12/28/2017 | 378.23 | 383.6 | 373 | 380.74 |