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 KATILIM 50 logo
XK050
BIST KATILIM 50
15:10:11
17220.99 ₺
-129.47 (%-0.75)
Previous Close: 17350.46·
Volatility: 1.12
Day Low₺17145.96
Day High₺17340.59
Bid
Ask

Market Data

Week over week (WoW)
+2.78%
Month over month (MoM)
+1.52%
Year to date (YTD)
+38.92%
Year over year (YoY)
+71.68%
Overview
Components
Technicals
Comments
Archive

XK050: BIST KATILIM 50 Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,077.5488
CLOSE 3,082.8884

Low

LOW 1,823.61

High

HIGH 5,794.75
DATEOPENHIGHLOWCLOSE
01/02/20221,866.241,921.771,856.921,921.77
01/03/20221,939.231,985.211,936.391,974.23
01/04/20221,973.322,014.371,966.332,011.01
01/05/20221,997.362,028.251,982.612,011.09
01/06/20222,025.982,044.882,001.922,042.57
01/09/20222,059.332,103.572,055.792,077.71
01/10/20222,100.452,110.532,056.242,086.87
01/11/20222,114.262,115.732,086.72,095.57
01/12/20222,089.622,129.042,085.12,112.27
01/13/20222,112.842,124.052,092.982,116.74
01/16/20222,128.812,137.532,114.182,114.47
01/17/20222,113.842,119.192,002.932,002.93
01/18/20221,994.522,054.751,971.452,047.2
01/19/20222,064.682,082.052,002.312,037.38
01/20/20222,033.692,038.641,999.522,025.7
01/23/20222,018.872,030.131,920.891,924.3
01/24/20221,941.091,954.681,879.51,940.75
01/25/20221,945.471,986.421,945.471,960.18
01/26/20221,932.962,020.41,924.552,020.4
01/27/20222,030.672,049.561,999.662,007.38
01/30/20222,029.552,037.532,015.52,020.46
01/31/20222,033.852,051.952,022.492,032.33
02/01/20222,042.372,045.621,998.232,001.02
02/02/20221,996.952,014.911,948.831,958.8
02/03/20221,969.21,975.521,931.541,944.44
02/06/20221,946.382,015.821,912.522,015.82
02/07/20222,015.372,028.41,989.282,016.34
02/08/20222,028.652,057.532,025.652,055.63
02/09/20222,062.242,0672,038.52,043.96
02/10/20222,025.172,052.771,988.812,049.96
02/13/20222,020.782,024.851,967.341,994.63
02/14/20222,002.832,045.641,995.132,032.74
02/15/20222,043.092,055.672,033.82,040.05
02/16/20222,047.042,059.492,002.952,003.07
02/17/20222,020.892,026.811,996.162,026.33
02/20/20222,044.662,058.542,015.862,039.48
02/21/20221,997.362,025.081,973.022,010.63
02/22/20222,031.662,051.582,019.352,019.35
02/23/20221,934.231,934.231,823.611,850.62
02/24/20221,874.521,980.511,856.551,969.89
02/27/20221,938.541,981.421,929.011,950.59
02/28/20221,978.682,003.281,955.541,994.17
03/01/20221,997.892,031.181,978.512,017.01
03/02/20222,042.692,084.092,041.392,055.52
03/03/20222,047.932,061.812,021.52,022.39
03/06/20222,011.42,054.171,995.322,043.89
03/07/20222,031.512,090.212,030.112,065.27
03/08/20222,094.672,119.362,081.892,086.87
03/09/20222,101.152,109.982,066.242,080.85
03/10/20222,083.722,101.432,079.342,084.85
03/13/20222,097.642,112.932,091.212,102.23
03/14/20222,102.382,119.82,098.072,099.21
03/15/20222,111.752,121.032,095.282,102.17
03/16/20222,119.522,144.382,119.522,144.26
03/17/20222,153.292,165.892,146.042,155.87
03/20/20222,174.032,186.992,164.892,186.25
03/21/20222,155.672,201.432,151.112,199.64
03/22/20222,207.292,211.212,183.22,197.99
03/23/20222,202.582,221.12,194.952,199.89
03/24/20222,204.772,218.382,200.482,208.29
03/27/20222,212.492,225.432,203.662,205.21
03/28/20222,216.152,256.642,210.262,236.96
03/29/20222,242.982,259.172,238.742,254.71
03/30/20222,258.842,262.982,236.362,248.44
03/31/20222,255.492,266.432,252.272,263.02
04/03/20222,271.942,305.632,267.82,305.63
04/04/20222,311.162,349.532,304.292,331.22
04/05/20222,332.422,344.742,305.572,311.86
04/06/20222,329.72,351.782,329.72,351.36
04/07/20222,365.812,379.262,351.532,377.34
04/10/20222,386.522,422.972,382.612,409.57
04/11/20222,411.482,437.912,395.782,427.65
04/12/20222,444.012,460.592,400.332,429.49
04/13/20222,453.322,459.382,429.172,438.92
04/14/20222,440.432,456.932,433.452,455.91
04/17/20222,466.792,477.112,457.442,475.79
04/18/20222,491.142,496.692,456.362,490.16
04/19/20222,496.82,505.332,478.242,492.49
04/20/20222,496.412,530.312,494.072,527.38
04/21/20222,519.252,528.252,436.272,446.38
04/24/20222,440.972,449.742,383.742,428.41
04/25/20222,443.572,465.932,336.922,351.91
04/26/20222,354.022,394.952,325.42,394.95
04/27/20222,408.632,427.122,381.92,382.26
04/28/20222,391.372,400.452,368.492,395.84
05/04/20222,424.382,458.212,424.382,444.18
05/05/20222,437.282,437.282,402.592,429.89
05/08/20222,441.092,463.052,422.412,441.98
05/09/20222,458.442,472.872,457.622,463.57
05/10/20222,469.272,474.252,401.972,421.01
05/11/20222,399.572,399.572,325.872,354.21
05/12/20222,381.722,396.972,363.142,392.74
05/15/20222,392.692,399.252,361.112,362.66
05/16/20222,373.672,388.042,350.542,368.09
05/17/20222,361.082,368.542,344.062,347.72
05/19/20222,345.682,354.42,324.642,324.64
05/22/20222,346.182,352.72,301.012,334.52
05/23/20222,344.132,348.462,324.62,328.22
05/24/20222,334.522,369.32,334.522,365.36
05/25/20222,369.052,404.732,365.682,400.17
05/26/20222,404.582,433.12,404.582,412.24
05/29/20222,442.982,512.422,442.982,504.68
05/30/20222,516.452,530.872,501.112,520.18
05/31/20222,524.142,569.922,524.142,553.6
06/01/20222,566.062,592.72,553.072,591.22
06/02/20222,602.142,625.262,590.652,609.45
06/05/20222,626.442,652.562,626.442,639.1
06/06/20222,644.242,659.512,628.352,645.32
06/07/20222,658.132,689.172,560.432,570.82
06/08/20222,580.922,611.372,549.092,611.37
06/09/20222,599.672,628.292,576.162,579.92
06/12/20222,579.582,592.112,530.582,534.45
06/13/20222,550.692,564.622,526.152,552.7
06/14/20222,560.42,581.732,551.792,574.76
06/15/20222,582.372,594.812,534.122,547.25
06/16/20222,556.532,576.12,539.082,576.1
06/19/20222,595.752,602.292,568.692,592.08
06/20/20222,608.072,632.82,601.472,624.92
06/21/20222,621.792,634.632,604.922,620.61
06/22/20222,625.212,643.532,596.342,601.17
06/23/20222,614.162,633.842,589.332,618.18
06/26/20222,603.162,613.312,549.452,593.15
06/27/20222,604.742,614.762,528.92,546.63
06/28/20222,555.352,558.842,467.072,467.07
06/29/20222,463.442,487.972,420.352,476.91
06/30/20222,484.542,530.552,472.72,524.32
07/03/20222,536.122,548.362,476.142,478.19
07/04/20222,490.412,503.352,425.242,437.29
07/05/20222,453.432,487.612,444.442,487.47
07/06/20222,494.922,520.152,490.782,520.02
07/07/20222,521.242,540.532,516.562,538.05
07/12/20222,542.052,550.522,514.822,534.67
07/13/20222,536.552,550.972,507.252,515.55
07/17/20222,536.642,574.272,536.642,574.27
07/18/20222,576.492,605.692,574.992,604.94
07/19/20222,618.592,628.792,598.642,618.2
07/20/20222,623.032,625.272,599.82,605.51
07/21/20222,617.632,629.632,574.692,597.63
07/24/20222,602.892,629.32,602.892,616.17
07/25/20222,626.532,633.632,602.12,602.1
07/26/20222,613.22,620.842,596.112,608.35
07/27/20222,633.012,649.762,619.592,627.85
07/28/20222,634.452,669.892,617.472,669.14
07/31/20222,678.142,728.342,678.142,728.34
08/01/20222,733.62,757.792,714.492,722.55
08/02/20222,738.942,770.972,738.942,770.78
08/03/20222,789.52,813.072,789.52,793.18
08/04/20222,7992,814.272,768.752,810.51
08/07/20222,820.292,861.892,820.292,854.11
08/08/20222,857.552,866.282,817.892,828.23
08/09/20222,827.452,881.222,804.22,881.22
08/10/20222,900.322,936.62,881.752,919.09
08/11/20222,917.662,937.42,892.832,914.84
08/14/20222,926.22,933.062,903.772,922.29
08/15/20222,925.682,970.832,837.932,970.83
08/16/20222,989.053,016.172,963.083,005.43
08/17/20222,997.823,039.52,946.943,029.05
08/18/20223,034.973,062.043,016.383,039.98
08/21/20223,041.853,089.243,039.513,061.33
08/22/20223,067.483,084.323,057.953,062.08
08/23/20223,075.13,090.993,020.863,023.65
08/24/20223,039.783,075.573,035.313,060.57
08/25/20223,077.093,096.883,029.823,077.7
08/28/20223,077.283,097.63,048.623,091.76
08/30/20223,108.583,134.493,107.333,114.61
08/31/20223,117.413,117.413,076.033,082.81
09/01/20223,100.873,131.763,100.083,119.11
09/04/20223,130.523,237.093,130.523,231.26
09/05/20223,258.423,293.543,168.713,222.59
09/06/20223,231.673,247.553,178.963,218.39
09/07/20223,238.453,289.123,211.693,223.22
09/08/20223,244.433,292.993,233.633,279.95
09/11/20223,309.443,370.573,300.33,360.39
09/12/20223,398.243,409.833,180.613,180.61
09/13/20223,173.643,277.613,087.33,277.61
09/14/20223,293.523,355.153,259.733,268.47
09/15/20223,272.643,323.273,266.893,322.82
09/18/20223,336.033,357.53,185.933,185.93
09/19/20223,205.043,265.583,137.593,265.58
09/20/20223,263.073,279.83,205.633,245.29
09/21/20223,255.443,331.043,244.223,307.26
09/22/20223,324.383,365.223,316.173,331.31
09/25/20223,340.623,377.683,310.143,327.53
09/26/20223,339.723,375.653,329.93,340.14
09/27/20223,338.463,352.473,270.193,271.48
09/28/20223,291.363,309.863,135.133,239.98
09/29/20223,246.663,291.583,214.063,291.58
10/02/20223,310.693,491.313,310.693,490.56
10/03/20223,530.953,610.423,522.593,608.5
10/04/20223,643.83,685.563,608.673,663.59
10/05/20223,700.873,740.643,676.383,707.46
10/06/20223,717.323,755.553,704.683,727.82
10/09/20223,736.583,7643,726.873,747.23
10/10/20223,756.333,773.943,724.513,727.65
10/11/20223,737.533,747.923,663.53,679.23
10/12/20223,692.33,744.173,690.63,724.6
10/13/20223,750.863,808.493,750.863,793.81
10/16/20223,810.513,988.193,809.323,978.31
10/17/20223,999.074,030.943,920.053,955.21
10/18/20223,964.424,008.633,9563,957.31
10/19/20223,970.934,018.113,969.414,003.17
10/20/20224,007.814,086.193,998.924,072.69
10/23/20224,084.64,154.624,073.274,131.39
10/24/20224,138.184,164.634,065.074,126.49
10/25/20224,143.794,165.324,120.444,138.56
10/26/20224,140.314,155.634,073.534,118.67
10/27/20224,113.544,127.244,094.394,102.68
10/30/20224,107.64,232.44,107.64,226.65
10/31/20224,234.934,372.234,234.934,364.36
11/01/20224,370.464,418.664,333.824,399.38
11/02/20224,403.144,495.874,378.944,476.62
11/03/20224,512.054,647.514,512.054,619.11
11/06/20224,633.424,740.54,633.424,736.17
11/07/20224,739.044,826.464,720.414,771.56
11/08/20224,786.314,817.324,717.714,763.79
11/09/20224,782.324,903.34,775.864,855.74
11/10/20224,928.594,942.824,821.484,858.46
11/13/20224,852.715,003.134,852.714,994.82
11/14/20225,070.865,148.614,969.035,085.89
11/15/20225,144.085,167.485,035.355,060.33
11/16/20225,088.355,090.764,834.134,910.84
11/17/20224,847.844,909.274,823.244,868.72
11/20/20224,824.874,920.894,814.944,920.89
11/21/20224,920.875,179.634,920.875,179.63
11/22/20225,216.985,302.965,121.835,241.07
11/23/20225,272.795,335.345,174.855,249.49
11/24/20225,255.475,273.995,205.385,260.83
11/27/20225,300.855,345.845,215.645,265.5
11/28/20225,284.475,364.025,158.595,348.12
11/29/20225,299.985,348.045,291.045,343.32
11/30/20225,415.415,489.235,383.145,418.45
12/01/20225,432.15,4345,315.195,363.47
12/04/20225,390.395,429.335,270.555,380.88
12/05/20225,362.185,450.445,308.785,424.91
12/06/20225,425.335,445.245,191.165,254.76
12/07/20225,248.135,285.375,116.375,270.4
12/08/20225,298.255,449.345,297.055,439.36
12/11/20225,516.455,652.335,516.455,629.35
12/12/20225,649.065,744.075,6195,702.9
12/13/20225,715.965,721.385,431.665,452.61
12/14/20225,556.385,611.095,386.565,524.06
12/15/20225,546.35,556.215,446.135,496.88
12/18/20225,546.675,635.875,531.745,628.13
12/19/20225,648.185,730.55,625.965,707.43
12/20/20225,738.345,781.975,6985,732.28
12/21/20225,760.745,794.755,678.055,724.8
12/22/20225,694.775,738.885,658.395,699.43
12/25/20225,754.865,788.335,701.575,724.87
12/26/20225,730.665,734.325,622.645,628.58
12/27/20225,640.745,647.115,465.065,557.15
12/28/20225,563.895,664.025,536.875,654.69
12/29/20225,689.525,764.555,689.525,752.13