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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,333.237
CLOSE 9,315.552

Low

LOW 7,600.29

High

HIGH 10,642.11
DATEOPENHIGHLOWCLOSE
01/01/20247,696.017,838.777,696.017,829.11
01/02/20247,834.567,834.567,605.837,612.64
01/03/20247,630.637,755.467,600.297,751.77
01/04/20247,785.787,842.687,731.027,842.68
01/07/20247,857.237,974.687,857.237,941.45
01/08/20247,974.997,990.667,811.797,861.6
01/09/20247,852.528,019.227,817.497,984.3
01/10/20248,014.958,0737,939.357,967.78
01/11/20247,942.188,109.927,867.268,018.94
01/14/20248,039.498,125.848,018.398,068.03
01/15/20248,084.418,103.538,013.798,066.09
01/16/20248,0378,058.647,994.258,028.29
01/17/20248,085.468,136.48,034.28,034.2
01/18/20248,056.528,073.677,990.078,027.81
01/21/20248,033.568,154.338,018.598,077.92
01/22/20248,175.78,235.248,055.218,091.05
01/23/20248,123.858,264.28,059.498,207.73
01/24/20248,272.978,315.068,227.618,304.1
01/25/20248,317.978,456.248,301.388,456.24
01/28/20248,520.718,666.088,520.718,638.01
01/29/20248,682.918,697.088,604.368,646.19
01/30/20248,652.718,776.178,635.28,699.85
01/31/20248,724.148,828.68,724.148,794.85
02/01/20248,848.398,884.068,740.918,788.64
02/04/20248,817.138,929.698,817.138,921.75
02/05/20248,968.449,048.388,886.479,014.56
02/06/20249,080.819,105.19,008.759,008.75
02/07/20249,031.029,172.239,021.939,118.04
02/08/20249,171.489,239.359,141.959,239.35
02/11/20249,332.889,387.629,289.19,341.89
02/12/20249,402.059,402.899,165.749,165.74
02/13/20249,197.649,255.569,087.239,242.94
02/14/20249,289.039,517.389,288.969,477.27
02/15/20249,504.779,578.939,458.179,514.16
02/18/20249,598.29,648.549,428.79,455.7
02/19/20249,498.779,589.879,462.839,580.16
02/20/20249,658.89,664.39,505.489,577.16
02/21/20249,617.869,680.319,571.699,630.64
02/22/20249,647.119,676.749,543.669,630.83
02/25/20249,673.189,740.729,634.169,643.45
02/26/20249,671.269,673.229,467.719,482.32
02/27/20249,490.699,569.179,359.899,359.89
02/28/20249,407.279,484.549,3779,460.18
02/29/20249,486.099,534.629,389.529,402.93
03/03/20249,442.929,460.669,227.299,227.29
03/04/20249,247.229,293.139,109.289,146.19
03/05/20249,142.079,200.789,000.089,005.41
03/06/20249,068.289,314.189,068.289,314.18
03/07/20249,358.019,425.119,260.679,393.36
03/10/20249,559.469,586.429,316.559,316.55
03/11/20249,329.449,344.869,120.939,217.2
03/12/20249,232.549,243.999,069.869,069.86
03/13/20249,104.299,153.219,058.919,101.61
03/14/20249,121.249,150.79,020.219,078.04
03/17/20249,107.149,120.978,925.248,925.24
03/18/20248,923.489,124.358,906.529,121.46
03/19/20249,130.619,186.499,088.929,103
03/20/20249,180.879,265.779,136.529,175.1
03/21/20249,193.069,264.019,095.199,122.67
03/24/20249,130.319,262.58,978.958,978.95
03/25/20248,998.619,028.748,708.738,751.3
03/26/20248,785.68,886.358,683.488,791.06
03/27/20248,871.879,007.788,866.699,007.78
03/28/20249,087.289,137.119,003.899,125.68
03/31/20249,167.69,186.248,910.699,032.57
04/01/20249,073.689,137.918,775.368,817.21
04/02/20248,737.458,801.978,692.668,722.09
04/03/20248,728.728,903.948,701.968,807.53
04/04/20248,866.319,310.898,866.319,310.89
04/07/20249,348.389,5199,348.389,519
04/08/20249,590.439,590.439,471.039,573.01
04/14/20249,516.249,620.69,450.829,455.71
04/15/20249,419.499,465.639,326.579,381.06
04/16/20249,441.749,524.959,294.189,340.47
04/17/20249,373.459,395.19,264.979,303.04
04/18/20249,206.89,414.179,194.349,375.03
04/21/20249,496.379,571.79,395.59,395.95
04/23/20249,486.549,506.629,402.589,450.16
04/24/20249,467.439,591.149,448.069,502.75
04/25/20249,553.939,709.799,537.719,688.29
04/28/20249,768.439,858.659,704.769,858.65
04/29/20249,851.989,858.669,781.919,785.79
05/01/20249,851.5910,085.999,851.5910,085.99
05/02/202410,100.7310,194.2910,062.5110,194.29
05/05/202410,180.9810,196.2810,114.2110,144.88
05/06/202410,151.7810,186.259,984.7110,151.2
05/07/202410,180.2610,201.2310,049.1110,066.64
05/08/202410,071.8110,102.929,941.5110,046.77
05/09/202410,066.6310,132.0410,012.2510,012.25
05/12/202410,042.6110,086.879,829.779,829.77
05/13/20249,834.2210,034.999,800.949,915.76
05/14/20249,907.739,987.339,871.159,884.26
05/15/20249,911.0910,016.929,866.3410,016.92
05/16/202410,053.1310,281.3310,042.0510,273
05/19/202410,293.5410,399.9810,271.1810,359.88
05/20/202410,394.4110,453.4110,262.8710,269.07
05/21/202410,299.6610,350.2810,219.1710,288.32
05/22/202410,243.3110,348.210,215.7110,224.9
05/23/202410,220.4510,236.0710,104.7410,126.69
05/26/202410,162.1710,193.1610,043.7910,069.6
05/27/202410,084.310,105.429,968.4510,027.17
05/28/202410,030.8710,055.669,818.929,818.92
05/29/20249,851.949,878.529,774.969,849.7
05/30/20249,884.5510,019.889,692.059,718.58
06/02/20249,770.559,877.649,695.239,869.74
06/03/20249,889.559,924.789,7699,773
06/04/20249,809.19,813.659,643.929,769.95
06/05/20249,823.529,897.859,741.839,743.56
06/06/20249,795.549,807.129,620.829,659.8
06/09/20249,649.469,658.69,430.549,432.05
06/10/20249,447.859,569.169,386.729,437.97
06/11/20249,442.999,605.539,423.829,551.94
06/12/20249,708.339,869.189,708.339,844.48
06/13/20249,939.4710,060.449,911.3610,010.29
06/19/202410,133.1810,260.910,127.2610,260.9
06/20/202410,274.2410,319.6510,221.5410,316.32
06/23/202410,343.910,366.7210,242.4910,323.39
06/24/202410,328.8910,329.4510,185.910,228.98
06/25/202410,233.5410,262.5410,011.2610,011.26
06/26/202410,031.9410,195.6410,027.7910,152.26
06/27/202410,204.3210,249.5110,047.1510,077.26
06/30/202410,136.7210,165.119,689.419,762.49
07/01/20249,772.149,865.49,689.69,839.95
07/02/20249,893.1110,014.89,807.6810,008.33
07/03/202410,057.8810,191.1410,037.1510,185.95
07/04/202410,250.1210,265.210,142.1610,190.88
07/07/202410,230.2610,302.9510,194.1810,208.8
07/08/202410,235.8710,301.5410,185.4910,211.56
07/09/202410,242.8510,272.2310,151.0710,202.65
07/10/202410,269.9510,400.1510,269.9510,400.15
07/11/202410,430.1510,463.110,361.1910,422.02
07/15/202410,451.510,520.6110,447.3710,490.09
07/16/202410,500.7310,550.5110,444.5410,514.38
07/17/202410,573.210,642.1110,515.1610,540.9
07/18/202410,570.1210,589.0610,488.1110,575.85
07/21/202410,609.4610,637.6710,560.510,564.17
07/22/202410,578.9310,614.5210,527.6810,529.62
07/23/202410,539.4910,589.4510,480.110,481.15
07/24/202410,490.3910,534.6210,355.6310,390.04
07/25/202410,422.9110,475.6610,397.710,442.29
07/28/202410,402.6810,413.4710,286.6210,292.09
07/29/202410,32010,441.5310,302.8310,318.67
07/30/202410,284.6510,302.9110,190.6610,256.96
07/31/202410,352.510,449.6810,341.3210,373.83
08/01/202410,247.1410,281.6310,030.4810,101.06
08/04/20249,435.099,747.539,394.049,470.99
08/05/20249,729.099,772.749,486.049,497.56
08/06/20249,570.169,723.799,507.019,685.39
08/07/20249,678.749,827.699,668.099,792.93
08/08/20249,861.819,883.079,687.269,699.83
08/11/20249,782.679,857.789,539.859,561.42
08/12/20249,578.319,612.99,436.159,603.47
08/13/20249,650.479,667.789,483.049,486.1
08/14/20249,517.29,616.329,394.019,612.79
08/15/20249,676.579,707.269,453.869,453.86
08/18/20249,502.699,639.889,425.29,628.28
08/19/20249,611.369,661.979,519.049,541.52
08/20/20249,543.29,608.649,460.679,469.24
08/21/20249,535.659,568.689,433.249,461.83
08/22/20249,469.99,477.359,256.849,263.24
08/25/20249,332.939,345.589,1009,103.24
08/26/20249,094.859,303.859,064.779,303.85
08/27/20249,310.469,383.79,308.489,341.93
08/28/20249,354.789,490.229,310.549,426.12
09/01/20249,471.99,648.329,471.99,645.95
09/02/20249,658.319,685.059,494.889,517.08
09/03/20249,440.559,458.189,347.369,443.8
09/04/20249,486.369,505.539,371.919,407.09
09/05/20249,402.539,449.349,303.759,303.75
09/08/20249,334.299,386.979,270.349,270.34
09/09/20249,296.659,340.989,159.559,171.24
09/10/20249,170.079,191.748,960.398,982.84
09/11/20249,079.959,103.68,850.569,048.37
09/12/20249,070.99,309.299,023.429,309.29
09/15/20249,315.389,356.599,219.659,227.82
09/16/20249,253.649,402.279,253.649,377.75
09/17/20249,371.629,417.49,331.289,370.34
09/18/20249,454.739,544.049,423.149,544.04
09/19/20249,552.839,570.039,452.779,459.16
09/22/20249,514.829,536.399,406.469,432.98
09/23/20249,460.699,582.819,437.729,534.53
09/24/20249,549.699,576.199,362.969,362.96
09/25/20249,412.119,481.89,268.789,285.3
09/26/20249,238.719,253.949,153.539,214.82
09/29/20249,203.459,246.299,101.499,121.83
09/30/20249,110.979,120.398,738.938,875.5
10/01/20248,841.758,854.948,595.48,595.4
10/02/20248,606.628,781.048,556.528,584.34
10/03/20248,625.258,759.798,538.448,759.79
10/06/20248,824.098,834.568,646.58,666.04
10/07/20248,669.898,728.578,580.298,640.65
10/08/20248,636.418,667.998,505.468,667.99
10/09/20248,676.398,704.298,507.078,507.07
10/10/20248,547.518,616.888,411.158,453.95
10/13/20248,467.258,467.728,276.848,283.31
10/14/20248,291.288,440.848,290.558,415.36
10/15/20248,426.18,512.378,360.448,512.37
10/16/20248,505.228,625.648,494.718,584.64
10/17/20248,613.448,669.798,464.648,464.64
10/20/20248,470.988,498.268,367.988,380.34
10/21/20248,402.918,579.248,382.118,530.35
10/22/20248,544.458,555.848,362.68,404.83
10/23/20248,452.578,599.768,452.578,564.42
10/24/20248,559.468,611.938,484.18,604.08
10/27/20248,636.578,668.758,617.928,658.65
10/29/20248,674.798,770.788,648.568,727.35
10/30/20248,729.488,762.438,596.378,609.66
10/31/20248,633.458,715.748,631.628,665.11
11/03/20248,650.38,650.38,451.28,503.5
11/04/20248,541.598,564.638,422.968,500.22
11/05/20248,516.028,753.738,451.688,699.38
11/06/20248,710.578,756.318,632.148,756.31
11/07/20248,749.978,945.568,737.748,932.52
11/10/20248,956.959,033.058,933.268,984.55
11/11/20248,961.998,9728,861.628,861.62
11/12/20248,840.688,955.958,797.928,869.3
11/13/20248,918.88,977.558,891.428,960.37
11/14/20248,992.829,046.848,955.218,967.57
11/17/20248,998.799,015.968,919.888,971.6
11/18/20249,000.579,023.448,795.928,845.87
11/19/20248,863.838,882.498,603.428,618.54
11/20/20248,657.798,878.698,632.228,865.94
11/21/20248,876.948,991.98,851.58,988.22
11/24/20249,044.539,212.469,033.239,164.63
11/25/20249,152.279,177.059,090.559,132.58
11/26/20249,213.379,230.089,115.639,126.63
11/27/20249,116.849,137.179,055.849,123.13
11/28/20249,130.019,183.49,068.819,155.37
12/01/20249,131.149,265.929,107.299,251.28
12/02/20249,261.859,354.619,237.339,306.62
12/03/20249,319.769,410.549,319.769,368.98
12/04/20249,395.819,454.549,357.619,429
12/05/20249,488.299,497.259,443.59,475.73
12/08/20249,596.129,702.339,595.879,677.52
12/09/20249,705.369,706.069,532.619,557.54
12/10/20249,580.29,653.49,507.399,525.57
12/11/20249,562.549,617.359,503.59,539.74
12/12/20249,521.839,582.579,454.149,582.57
12/15/20249,606.69,618.49,453.429,453.42
12/16/20249,473.239,504.979,380.389,470.84
12/17/20249,470.079,505.399,390.59,393.51
12/18/20249,344.099,383.459,264.449,283.72
12/19/20249,298.639,314.479,218.559,244.28
12/22/20249,267.559,295.529,178.839,201.83
12/23/20249,213.429,258.329,1139,205.81
12/24/20249,323.429,355.699,298.569,319.69
12/25/20249,348.129,425.589,308.489,354.31
12/26/20249,372.279,450.29,363.879,420.88
12/29/20249,444.69,468.999,358.099,366.84
12/30/20249,362.59,446.39,281.019,400.05