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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15,588.08
CLOSE 15,600.3989

Low

LOW 12,403.29

High

HIGH 18,423.17
DATEOPENHIGHLOWCLOSE
01/01/202612,414.1612,499.1612,403.2912,492.46
01/04/202612,529.8612,683.212,522.1912,666.89
01/05/202612,688.812,988.2312,663.6612,971.1
01/06/202613,022.6113,059.1912,904.5612,945.85
01/07/202612,923.1213,095.0112,802.113,035.46
01/08/202613,084.5713,290.9713,065.4813,290.97
01/11/202613,375.7513,562.313,346.8513,479.46
01/12/202613,501.513,772.8313,483.6713,767.32
01/13/202613,815.3313,848.1513,689.5313,704.43
01/14/202613,683.5913,878.1113,662.1613,849.47
01/15/202613,879.6714,109.1213,823.4514,066.05
01/18/202614,132.1414,195.6914,052.514,052.5
01/19/202614,065.4814,258.0214,038.314,165.07
01/20/202614,200.7814,218.4613,816.5713,906.22
01/21/202613,942.5814,195.3513,901.4814,193.2
01/22/202614,262.6514,342.0914,182.8214,269.26
01/25/202614,217.3814,568.5414,185.0314,568.54
01/26/202614,608.2214,660.5514,435.6314,521.99
01/27/202614,577.7114,851.1414,564.0914,713.71
01/28/202614,762.2215,030.8714,718.515,030.87
01/29/202615,002.2715,002.2714,663.2714,765.69
02/01/202614,510.0514,677.0514,261.6514,506.66
02/02/202614,606.414,780.6214,550.7414,744.47
02/03/202614,856.4414,901.3614,760.8814,767.09
02/04/202614,756.514,821.7214,540.4514,543.21
02/05/202614,545.5814,615.6414,430.6314,558.58
02/08/202614,668.6814,934.0614,668.3114,918.25
02/09/202614,947.2714,994.7714,847.9114,867.16
02/10/202614,798.6414,927.3814,738.7914,891.31
02/11/202614,944.0815,199.6814,937.6715,149.12
02/12/202615,189.3915,301.515,119.8815,215.63
02/15/202615,336.6315,449.0615,249.2415,354.05
02/16/202615,358.4515,360.3415,131.5315,150.99
02/17/202615,149.2415,373.0215,034.5915,115.33
02/18/202615,192.7515,225.8714,648.2614,732.34
02/19/202614,751.7714,857.6314,640.5414,848.28
02/22/202614,989.8215,086.6414,971.5314,992.9
02/23/202615,010.7415,020.1814,860.4914,950.25
02/24/202615,000.3415,001.0814,677.0714,712.76
02/25/202614,720.8614,809.7414,604.9614,787.76
02/26/202614,816.0814,919.4814,592.5714,774.09
03/01/202614,012.5314,712.5714,012.5314,638.39
03/02/202614,685.9514,749.4114,330.6414,367.58
03/03/202614,384.7414,602.6214,323.8614,406.56
03/04/202614,549.3614,768.3814,549.3614,709.62
03/05/202614,785.5414,868.5714,534.2814,608.43
03/08/202614,643.3714,699.2414,329.0414,504.71
03/09/202614,599.8414,968.7314,570.8214,938.32
03/10/202614,995.6915,077.6614,843.7914,983.02
03/11/202614,995.6915,234.9414,946.0615,146.97
03/12/202615,134.115,145.7714,901.515,010.17
03/15/202615,039.4615,057.6414,807.3414,914.22
03/16/202614,958.6815,222.0914,943.915,173.15
03/17/202615,200.6415,284.5715,067.8815,123.43
03/18/202615,079.1715,117.3315,012.6415,091.74
03/22/202614,955.1815,190.7914,775.8515,190.79
03/23/202615,180.0515,180.0515,025.315,063.61
03/24/202615,110.4115,189.0815,055.9815,055.98
03/25/202615,013.3315,072.614,804.8514,814.51
03/26/202614,924.0414,947.7414,675.1114,767.63
03/29/202614,854.1514,946.3314,763.414,798.72
03/30/202614,789.9415,089.0714,735.9115,043.5
03/31/202615,125.515,214.9315,107.5715,139.91
04/01/202615,109.3615,30615,081.0115,232.29
04/02/202615,266.7215,279.5715,147.8615,154.03
04/05/202615,203.315,465.8615,201.3815,405.72
04/06/202615,441.4715,550.0115,212.0615,273.71
04/07/202615,508.1115,834.2815,508.1115,701.8
04/08/202615,746.9616,007.9615,740.5515,959.6
04/09/202616,004.3816,302.9315,990.4416,302.93
04/12/202616,256.5816,514.8816,150.5116,469.03
04/13/202616,523.5816,705.3716,468.2816,532.64
04/14/202616,574.516,709.5516,544.6716,636.71
04/15/202616,744.3516,783.2316,509.8216,616.2
04/16/202616,639.9316,839.0516,587.4316,828.25
04/19/202616,808.6616,991.7916,737.1116,854.83
04/20/202616,891.1717,064.9916,706.7216,706.72
04/21/202616,779.9316,850.5116,648.6316,722.35
04/23/202616,756.6716,865.8216,605.4316,865.82
04/26/202616,935.8317,203.4516,909.6717,154.65
04/27/202617,203.917,210.3116,827.7316,827.73
04/28/202616,892.117,124.8116,886.3517,000.75
04/29/202617,019.9917,214.8917,005.5617,214.89
05/03/202617,271.817,348.3417,194.2317,308.79
05/04/202617,327.7717,541.0617,284.6617,455.12
05/05/202617,594.617,855.2117,551.4317,695.17
05/06/202617,746.1217,830.6817,690.5317,797.43
05/07/202617,832.9518,174.6717,783.5518,075.64
05/10/202618,205.6318,423.1718,192.7518,241.95
05/11/202618,289.118,384.7618,017.3518,046.33
05/12/202618,164.8518,213.8717,810.617,886.3
05/13/202617,962.5318,160.4417,962.5318,029.16
05/14/202618,001.0518,001.0517,668.1717,760.57
05/17/202617,755.0217,759.2617,287.5817,287.58
05/19/202617,281.9217,295.7717,016.6417,177.58
05/20/202617,193.2717,280.416,108.5616,108.56
05/21/202615,884.6617,039.4515,884.6616,985.43
05/24/202617,055.8417,236.5416,990.7117,118.43
05/25/202617,179.7317,183.8516,920.7816,962.39
05/31/202617,031.7817,222.9517,031.7817,113.64
06/01/202617,179.3617,549.7917,145.9617,549.79
06/02/202617,552.1617,552.1617,227.4417,247.34
06/03/202617,338.5417,485.416,835.5317,057.47
06/04/202617,063.1417,089.516,824.7416,841.82
06/07/202616,731.617,028.5416,688.4516,941.33
06/08/202616,98016,980.1116,714.2416,748.18
06/09/202616,737.4916,887.3716,627.8716,806.86
06/10/202616,831.7316,929.0716,516.1716,648.93
06/11/202616,769.7316,922.2616,609.816,754.65
06/14/202617,090.9317,254.0517,011.5617,122.21
06/15/202617,210.0717,255.3317,041.7217,093.64
06/16/202617,222.9517,234.9517,010.5117,023.39
06/17/202617,085.1417,350.4617,085.1417,350.46
06/18/202617,304.7117,340.5917,145.9617,220.99