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 BURSA logo
XSBUR
BIST BURSA
15:10:11
23766.46 ₺
-226.31 (%-0.94)
Previous Close: 23992.77·
Volatility: 1.39
Day Low₺23640.64
Day High₺23975.15
Bid
Ask

Market Data

Week over week (WoW)
+5.38%
Month over month (MoM)
-1.61%
Year to date (YTD)
+29.76%
Year over year (YoY)
+83.59%
Overview
Components
Technicals
Comments
Archive

XSBUR: BIST BURSA Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,681.7207
CLOSE 1,675.4616

Low

LOW 1,217.14

High

HIGH 2,215.64
DATEOPENHIGHLOWCLOSE
01/01/20182,088.272,150.632,074.132,148.89
01/02/20182,152.462,188.172,1232,127.71
01/03/20182,125.742,140.662,094.72,108.24
01/04/20182,115.42,140.062,105.922,130.9
01/07/20182,136.32,150.162,116.022,116.02
01/08/20182,118.652,121.682,089.042,096.45
01/09/20182,094.132,117.092,058.882,117.09
01/10/20182,119.082,122.582,085.022,118.54
01/11/20182,130.982,136.682,110.312,114.07
01/14/20182,111.852,139.62,095.532,095.53
01/15/20182,092.022,139.682,072.152,133.52
01/16/20182,139.722,184.562,117.462,172.64
01/17/20182,190.652,215.642,163.182,199.09
01/18/20182,195.392,201.442,160.92,181.96
01/21/20182,185.042,205.162,151.032,174.44
01/22/20182,184.472,184.472,156.922,168
01/23/20182,169.782,169.782,140.82,157.29
01/24/20182,160.012,171.032,125.372,128.39
01/25/20182,134.452,166.662,131.482,166.66
01/28/20182,171.372,194.762,156.712,194.76
01/29/20182,194.932,200.312,171.742,171.74
01/30/20182,176.682,194.522,167.72,167.7
01/31/20182,172.242,182.992,137.932,137.93
02/01/20182,174.892,184.542,129.072,139.41
02/04/20182,129.642,147.152,088.062,088.06
02/05/20182,058.572,058.572,001.782,051.87
02/06/20182,073.742,085.122,058.92,078.29
02/07/20182,081.212,081.62,007.592,007.59
02/08/20181,995.82,035.781,974.042,024.2
02/11/20182,045.092,084.412,038.022,073.3
02/12/20182,094.192,111.222,050.812,052.82
02/13/20182,076.272,078.592,014.52,022.25
02/14/20182,044.942,069.472,038.632,066.48
02/15/20182,073.72,083.842,057.552,061.33
02/18/20182,073.322,094.352,053.042,073.41
02/19/20182,075.12,090.482,029.982,036.45
02/20/20182,057.232,071.472,041.772,071.47
02/21/20182,071.522,084.042,059.142,077.94
02/22/20182,089.112,092.862,059.322,067.8
02/25/20182,080.562,120.262,080.072,120.26
02/26/20182,123.952,123.952,089.382,090.83
02/27/20182,087.352,100.72,080.462,087.66
02/28/20182,079.812,094.792,047.172,047.75
03/01/20182,042.422,071.872,041.652,062.02
03/04/20182,065.32,075.72,054.042,054.32
03/05/20182,072.982,081.42,015.522,019.52
03/06/20182,016.152,035.262,001.92,024.99
03/07/20182,027.72,039.082,019.822,023.88
03/08/20182,029.612,030.632,0042,007.98
03/11/20182,018.692,040.942,018.692,027.65
03/12/20182,032.222,032.72,005.672,010.37
03/13/20182,013.112,015.171,981.571,986.43
03/14/20181,988.152,001.351,970.711,976.39
03/15/20181,988.912,001.961,969.421,969.42
03/18/20181,974.21,976.421,948.721,963.24
03/19/20181,964.451,983.131,961.171,978.46
03/20/20181,915.771,941.291,915.771,941.29
03/21/20181,961.561,964.891,945.521,946.68
03/22/20181,930.711,941.861,913.851,934.08
03/25/20181,941.011,952.761,935.441,940.9
03/26/20181,956.311,958.51,915.381,915.38
03/27/20181,914.691,925.521,882.411,887.56
03/28/20181,894.561,917.411,889.431,912.62
03/29/20181,923.031,936.881,922.361,936.88
04/01/20181,940.721,947.351,932.41,932.4
04/02/20181,935.861,941.011,906.011,911.56
04/03/20181,921.171,925.681,898.171,925.59
04/04/20181,930.671,946.61,917.611,941.88
04/05/20181,940.551,950.951,931.971,939.72
04/08/20181,956.561,958.111,908.661,910.61
04/09/20181,929.521,932.771,842.571,867
04/10/20181,863.151,896.551,816.761,883.12
04/11/20181,882.181,894.151,849.841,880.17
04/12/20181,894.961,899.091,857.571,870.46
04/15/20181,872.781,891.351,869.891,879.46
04/16/20181,894.811,897.411,827.371,846.17
04/17/20181,849.441,890.21,821.251,890.2
04/18/20181,892.791,895.091,876.481,890.03
04/19/20181,887.61,888.391,860.551,862.24
04/23/20181,8571,871.611,8431,844.6
04/24/20181,847.191,851.791,770.261,782.02
04/25/20181,792.491,7981,764.861,785.53
04/26/20181,789.181,790.691,775.941,788.52
04/29/20181,785.91,814.031,739.161,754.13
05/01/20181,754.521,790.231,741.141,767.18
05/02/20181,756.371,768.391,737.671,738.61
05/03/20181,736.41,749.121,692.921,724.77
05/06/20181,722.251,724.641,696.951,706.94
05/07/20181,709.461,711.271,642.061,647.65
05/08/20181,638.471,663.761,611.371,637.01
05/09/20181,645.921,696.171,623.751,684.19
05/10/20181,673.81,689.821,650.581,656.22
05/13/20181,653.851,690.591,645.721,677.82
05/14/20181,661.011,668.391,637.631,639.41
05/15/20181,639.031,666.661,638.711,651.48
05/16/20181,651.751,665.561,645.871,655.6
05/17/20181,663.891,669.361,643.621,665.43
05/20/20181,654.681,665.711,649.231,653.53
05/21/20181,659.871,668.691,642.571,650.17
05/22/20181,642.81,649.391,599.721,608.14
05/23/20181,624.941,650.821,606.251,608.53
05/24/20181,609.221,626.321,596.341,624.13
05/27/20181,647.911,700.431,646.041,691.43
05/28/20181,694.481,694.481,650.041,682.1
05/29/20181,685.481,725.461,669.771,725.46
05/30/20181,731.281,736.571,664.41,674.69
05/31/20181,675.751,675.751,628.591,651.17
06/03/20181,655.861,682.681,632.211,632.21
06/04/20181,641.451,647.691,610.311,619.07
06/05/20181,655.631,659.831,547.531,577.63
06/06/20181,584.481,623.061,574.11,623.06
06/07/20181,615.981,615.981,585.771,601.62
06/10/20181,601.551,610.531,540.111,603.51
06/11/20181,598.561,599.071,559.221,563.67
06/12/20181,557.51,570.491,532.711,543.42
06/13/20181,538.371,561.331,528.411,552.75
06/17/20181,548.331,557.071,533.051,553.11
06/18/20181,536.181,566.451,530.481,565.31
06/19/20181,566.851,602.831,566.771,599.14
06/20/20181,603.451,644.131,591.231,644.13
06/21/20181,668.941,676.791,616.071,656.88
06/24/20181,696.991,702.041,564.311,569.43
06/25/20181,575.71,615.491,570.421,611.62
06/26/20181,610.051,651.581,6041,651.58
06/27/20181,650.921,705.441,639.991,683.31
06/28/20181,700.851,705.051,642.041,662.13
07/01/20181,662.031,676.091,646.921,646.92
07/02/20181,652.561,654.71,612.261,612.26
07/03/20181,616.011,626.981,613.031,618.45
07/04/20181,627.671,663.221,626.521,653.95
07/05/20181,661.771,669.131,637.741,637.74
07/08/20181,649.891,662.111,623.791,630.79
07/09/20181,596.821,625.311,585.761,591.17
07/10/20181,578.421,581.771,547.831,568.28
07/11/20181,561.141,573.951,493.621,511.82
07/12/20181,514.491,525.21,491.281,504.21
07/15/20181,514.541,527.551,485.031,519.55
07/16/20181,528.831,565.271,5201,562.67
07/17/20181,573.11,573.11,522.731,549.81
07/18/20181,548.921,563.611,540.61,560.17
07/19/20181,563.681,580.651,563.681,566.95
07/22/20181,579.191,589.011,570.651,574.32
07/23/20181,579.891,579.891,528.91,543.12
07/24/20181,538.131,556.591,522.471,551.78
07/25/20181,562.621,599.61,549.821,566.66
07/26/20181,588.291,589.481,562.261,577.52
07/29/20181,577.011,605.031,571.511,601.55
07/30/20181,599.551,624.691,592.341,611.24
07/31/20181,613.681,6151,584.361,593.5
08/01/20181,564.971,564.971,513.31,523.41
08/02/20181,517.561,548.711,517.561,542.88
08/05/20181,536.31,536.851,509.731,522.8
08/06/20181,526.091,539.281,512.891,535.24
08/07/20181,537.171,545.191,527.71,531.05
08/08/20181,524.041,546.731,514.461,521.22
08/09/20181,508.251,537.11,397.461,522.61
08/12/20181,490.911,514.521,423.781,477.46
08/13/20181,504.041,512.521,478.571,490.64
08/14/20181,509.121,512.571,464.691,478.44
08/15/20181,489.411,498.261,415.491,419.74
08/16/20181,440.111,454.681,365.561,454.68
08/19/20181,459.041,463.131,437.611,443.59
08/26/20181,451.961,477.381,439.221,475.34
08/27/20181,467.11,519.771,467.11,519.77
08/28/20181,516.451,539.631,501.581,537.38
08/30/20181,532.991,580.721,507.351,555.64
09/02/20181,556.131,587.121,547.491,573.37
09/03/20181,579.171,588.411,559.471,559.47
09/04/20181,560.541,591.651,557.751,589.56
09/05/20181,592.161,604.841,559.821,559.82
09/06/20181,572.621,572.621,531.571,538.83
09/09/20181,543.781,544.681,495.591,495.59
09/10/20181,498.71,512.861,486.481,505.98
09/11/20181,510.611,542.921,507.341,542.92
09/12/20181,545.871,572.161,511.321,567.57
09/13/20181,581.991,595.91,562.571,565.29
09/16/20181,562.851,5741,539.591,541.97
09/17/20181,548.711,561.521,546.591,556.48
09/18/20181,562.71,566.71,546.41,550.85
09/19/20181,557.121,563.361,536.211,536.21
09/20/20181,543.11,545.881,523.861,539.53
09/23/20181,552.991,573.681,548.321,570.36
09/24/20181,585.091,602.551,576.21,583.98
09/25/20181,584.851,604.691,580.261,599.66
09/26/20181,566.141,566.141,540.291,545.94
09/27/20181,549.871,551.421,513.531,523.81
09/30/20181,527.051,541.021,510.771,530.78
10/01/20181,531.81,540.551,515.451,540.4
10/02/20181,536.11,543.261,524.881,536.74
10/03/20181,537.61,537.61,493.081,500.87
10/04/20181,512.821,531.441,487.011,530.5
10/07/20181,519.541,543.211,504.811,539.59
10/08/20181,540.141,559.941,540.141,553.69
10/09/20181,558.521,563.351,523.151,523.15
10/10/20181,517.911,535.611,507.571,520.85
10/11/20181,517.071,535.161,474.641,524.3
10/14/20181,536.481,562.481,522.961,535.69
10/15/20181,532.531,542.941,527.21,542.04
10/16/20181,546.121,552.921,524.811,537.71
10/17/20181,537.251,539.041,495.071,502.8
10/18/20181,503.61,515.541,479.661,479.66
10/21/20181,490.951,504.141,468.251,487.05
10/22/20181,484.561,488.751,439.641,453.61
10/23/20181,460.021,471.031,445.191,453.84
10/24/20181,442.541,458.091,392.31,394.07
10/25/20181,399.881,401.751,340.761,340.76
10/29/20181,362.61,437.271,354.931,424.69
10/30/20181,430.731,483.51,387.191,433.97
10/31/20181,436.621,442.431,397.221,429.22
11/01/20181,433.371,452.281,414.511,433.86
11/04/20181,433.651,437.811,403.451,433.1
11/05/20181,438.171,441.291,379.561,384.8
11/06/20181,387.71,412.281,374.021,398.86
11/07/20181,399.71,404.251,365.231,379.21
11/08/20181,381.441,381.551,317.141,337.56
11/11/20181,338.761,348.091,290.571,298.23
11/12/20181,302.171,333.781,2971,317.41
11/13/20181,318.31,320.421,281.811,301.13
11/14/20181,304.91,321.741,280.881,289.01
11/15/20181,295.881,299.791,276.641,284.59
11/18/20181,284.161,294.081,271.11,292.35
11/19/20181,289.331,289.331,245.191,247.27
11/20/20181,251.791,274.291,249.811,273.58
11/21/20181,277.111,295.431,270.21,292.3
11/22/20181,295.951,307.611,281.151,295.72
11/25/20181,298.661,332.021,298.661,327.39
11/26/20181,330.431,345.831,320.191,324.51
11/27/20181,325.971,353.511,325.971,342.02
11/28/20181,353.451,368.751,345.621,352.4
11/29/20181,355.151,408.141,342.461,408.14
12/02/20181,412.691,416.31,355.011,355.01
12/03/20181,355.041,373.061,336.941,347.17
12/04/20181,330.811,359.161,327.161,355.68
12/05/20181,353.071,370.721,323.061,334.33
12/06/20181,342.751,350.981,315.771,320.32
12/09/20181,316.851,320.161,292.071,292.91
12/10/20181,291.061,314.411,287.571,308.11
12/11/20181,314.121,315.721,258.771,264.56
12/12/20181,267.921,277.891,258.121,269.86
12/13/20181,274.061,274.061,232.791,245.31
12/16/20181,250.931,255.611,226.051,227.62
12/17/20181,2261,252.711,217.141,249.46
12/18/20181,251.161,259.651,238.181,255.71
12/19/20181,250.151,250.741,235.581,244.79
12/20/20181,244.561,261.461,234.151,245.37
12/23/20181,255.041,267.981,242.491,244.31
12/24/20181,235.271,239.51,226.861,233.84
12/25/20181,236.541,242.631,232.161,236.13
12/26/20181,243.441,248.631,218.931,222.51
12/27/20181,224.451,244.151,223.911,237.09
12/30/20181,236.361,261.041,233.91,260.4