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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,471.8158
CLOSE 2,468.8028

Low

LOW 1,274.04

High

HIGH 3,727.23
DATEOPENHIGHLOWCLOSE
01/01/20202,036.92,047.942,024.082,044.57
01/02/20202,035.92,044.661,965.891,983.49
01/05/20201,964.951,982.641,938.371,944.5
01/06/20201,969.091,991.161,969.091,979.59
01/07/20201,915.011,986.21,915.011,973.61
01/08/20202,014.722,061.772,011.032,061.77
01/09/20202,069.72,073.132,035.762,038.05
01/12/20202,056.712,065.862,045.082,049.99
01/13/20202,065.542,076.112,043.312,071.98
01/14/20202,073.172,094.642,065.642,083.05
01/15/20202,099.272,137.542,093.962,098.08
01/16/20202,113.152,152.472,095.432,138.74
01/19/20202,163.222,197.842,158.912,161.13
01/20/20202,158.142,205.832,135.122,186.3
01/21/20202,198.752,213.492,170.952,195.88
01/22/20202,190.952,225.62,182.252,183.69
01/23/20202,204.32,220.542,158.122,171.15
01/26/20202,149.152,202.992,134.172,186.58
01/27/20202,197.112,207.052,160.92,173.51
01/28/20202,197.412,205.052,151.92,158.1
01/29/20202,144.462,144.462,102.362,124.76
01/30/20202,125.522,126.942,092.052,106.69
02/02/20202,120.382,126.72,106.622,117.77
02/03/20202,150.412,195.622,140.092,195.62
02/04/20202,209.722,211.122,169.562,177.76
02/05/20202,179.662,193.972,167.722,178.25
02/06/20202,184.072,187.92,155.012,165.86
02/09/20202,159.342,192.232,059.172,115.66
02/10/20202,137.82,150.612,098.642,150.15
02/11/20202,154.252,172.642,131.492,150.48
02/12/20202,155.152,204.392,155.152,198.44
02/13/20202,207.092,208.942,184.152,190.26
02/16/20202,196.972,204.722,166.322,170.23
02/17/20202,173.12,174.882,130.532,148.36
02/18/20202,155.822,175.642,119.732,152.35
02/19/20202,151.842,154.62,016.352,025.91
02/20/20202,012.442,067.372,001.922,059.28
02/23/20202,028.042,046.282,006.822,035.45
02/24/20202,049.592,099.082,042.492,078.16
02/25/20202,072.712,116.832,072.712,100.66
02/26/20202,082.322,088.031,987.311,997.42
02/27/20201,774.561,965.131,774.561,965.13
03/01/20202,017.32,046.051,984.122,026.51
03/02/20202,053.952,088.552,039.552,088.55
03/03/20202,089.992,111.692,055.822,058.57
03/04/20202,082.912,090.392,048.272,048.27
03/05/20202,043.352,061.781,971.281,980.17
03/08/20201,919.641,924.651,801.871,819.39
03/09/20201,868.251,909.311,764.051,774.03
03/10/20201,762.331,805.141,672.21,768.21
03/11/20201,712.041,712.041,571.561,612.94
03/12/20201,587.051,706.71,537.81,604.77
03/15/20201,545.411,545.411,448.21,473.12
03/16/20201,465.781,465.781,331.591,374.8
03/17/20201,322.311,368.511,307.181,337.44
03/18/20201,318.131,326.611,274.041,317.14
03/19/20201,355.271,365.161,308.581,336.89
03/22/20201,296.621,331.071,279.591,296.11
03/23/20201,349.481,416.321,344.231,415.94
03/24/20201,389.521,408.141,332.061,365.57
03/25/20201,359.371,410.691,344.841,408.84
03/26/20201,415.681,416.671,361.531,375.44
03/29/20201,376.451,395.441,348.141,395.44
03/30/20201,412.631,434.591,398.441,431.52
03/31/20201,423.221,446.031,407.741,413.4
04/01/20201,425.411,440.141,396.441,411.97
04/02/20201,427.91,448.221,411.411,443.47
04/05/20201,475.591,546.781,465.121,542.91
04/06/20201,579.551,620.231,546.041,553.64
04/07/20201,559.021,568.161,524.821,556.06
04/08/20201,577.221,591.491,553.791,580.33
04/09/20201,622.151,622.151,581.651,602.35
04/12/20201,586.431,630.541,578.481,608.11
04/13/20201,630.741,669.851,627.561,648.49
04/14/20201,650.731,666.971,571.431,640.73
04/15/20201,652.451,659.621,628.141,655.32
04/16/20201,688.941,727.311,677.041,694.25
04/19/20201,713.51,747.151,708.631,729.13
04/20/20201,722.471,733.521,704.361,719.87
04/21/20201,733.321,764.651,733.321,739.79
04/23/20201,744.751,777.661,737.41,769.59
04/26/20201,805.761,831.851,796.541,827.88
04/27/20201,838.391,854.621,804.571,835.32
04/28/20201,851.541,903.631,845.831,894.43
04/29/20201,919.351,925.181,816.911,869.83
05/03/20201,832.61,832.61,794.881,813.34
05/04/20201,831.811,839.321,771.961,791.22
05/05/20201,795.431,806.011,775.761,781.41
05/06/20201,781.071,798.511,750.971,773.1
05/07/20201,795.861,802.471,743.31,751.49
05/10/20201,769.191,776.51,746.881,746.88
05/11/20201,745.421,768.651,737.751,768.65
05/12/20201,769.391,805.711,761.81,787.88
05/13/20201,785.461,788.641,743.911,756.55
05/14/20201,782.911,816.691,782.911,811.51
05/17/20201,851.321,863.361,844.431,858.35
05/19/20201,874.951,882.711,858.231,864.13
05/20/20201,871.921,885.421,859.431,873.51
05/21/20201,888.081,897.771,867.121,894.88
05/26/20201,911.771,959.831,911.771,934.99
05/27/20201,9701,983.221,920.991,951.9
05/28/20201,951.521,960.171,926.111,930.68
05/31/20201,966.481,978.591,959.441,962.04
06/01/20201,971.891,994.271,963.821,993.18
06/02/20202,013.132,043.032,005.552,037.05
06/03/20202,049.222,057.092,020.742,033.19
06/04/20202,047.582,054.72,021.522,038.78
06/07/20202,043.882,056.692,022.092,029.37
06/08/20202,033.332,042.351,987.482,026.91
06/09/20202,034.282,066.052,031.612,043.42
06/10/20202,033.482,051.412,020.942,026.6
06/11/20202,003.952,048.911,990.612,036.21
06/14/20202,029.742,059.482,013.152,042.69
06/15/20202,070.262,101.312,067.692,077.86
06/16/20202,088.492,116.892,083.322,104.36
06/17/20202,113.992,133.182,100.432,112.09
06/18/20202,130.82,137.052,093.952,101.65
06/21/20202,124.482,160.882,107.452,157.5
06/22/20202,177.222,223.882,162.522,210.19
06/23/20202,220.952,254.682,190.062,190.06
06/24/20202,193.412,221.822,174.852,215.98
06/25/20202,233.052,264.172,233.052,258.81
06/28/20202,268.462,310.752,263.452,288.26
06/29/20202,307.622,363.262,285.242,363.26
06/30/20202,379.832,382.732,350.462,355.09
07/01/20202,370.112,438.762,368.32,420.13
07/02/20202,430.692,482.852,419.362,461.91
07/05/20202,508.12,542.222,504.372,536.16
07/06/20202,551.322,581.222,492.152,541.8
07/07/20202,561.962,582.92,529.822,531.08
07/08/20202,543.992,553.262,403.912,403.91
07/09/20202,390.852,441.722,288.042,439.17
07/12/20202,493.082,575.112,493.082,560.49
07/13/20202,566.032,593.82,531.752,555.09
07/15/20202,575.162,612.792,575.162,590.39
07/16/20202,614.222,644.132,601.562,625.88
07/19/20202,650.682,679.762,648.922,661.32
07/20/20202,7042,709.742,614.12,639.84
07/21/20202,692.742,708.432,636.92,686.21
07/22/20202,718.052,749.362,700.132,704.33
07/23/20202,695.612,731.782,684.372,708
07/26/20202,742.852,774.412,733.812,742.26
07/27/20202,773.652,785.332,678.112,687.25
07/28/20202,718.192,805.432,653.392,739.17
07/29/20202,756.942,773.242,723.232,768.41
08/03/20202,831.232,840.252,530.172,625.16
08/04/20202,616.12,623.612,523.582,586.26
08/05/20202,557.752,563.572,365.122,369.94
08/06/20202,317.382,452.312,197.942,444.41
08/09/20202,412.892,538.772,366.512,527.78
08/10/20202,564.922,622.182,543.452,581.51
08/11/20202,582.232,584.642,523.162,534.24
08/12/20202,552.352,561.972,476.722,485.72
08/13/20202,451.982,485.292,412.752,430.6
08/16/20202,416.062,454.742,398.742,411.18
08/17/20202,404.852,448.982,401.852,432.53
08/18/20202,442.112,469.032,415.692,462.98
08/19/20202,474.982,493.732,443.752,491.93
08/20/20202,522.142,532.322,430.562,446.65
08/23/20202,441.632,479.222,433.662,457.02
08/24/20202,468.962,487.192,412.972,439.79
08/25/20202,435.662,470.012,406.542,468.77
08/26/20202,490.822,542.512,479.052,542.51
08/27/20202,558.712,576.882,527.822,556.53
08/30/20202,587.912,592.852,555.262,579.52
08/31/20202,582.122,586.322,538.232,574.92
09/01/20202,565.732,599.262,551.362,574.83
09/02/20202,588.972,601.542,541.12,541.1
09/03/20202,530.982,588.622,518.262,572.88
09/06/20202,599.682,628.242,599.682,618.99
09/07/20202,623.542,636.252,590.282,600.47
09/08/20202,614.692,657.732,603.442,649
09/09/20202,654.292,6712,635.282,635.28
09/10/20202,646.242,666.362,633.842,661.78
09/13/20202,685.832,707.242,669.12,703.89
09/14/20202,726.422,742.922,679.382,705.26
09/15/20202,720.712,731.232,699.162,720.46
09/16/20202,724.432,757.92,715.892,753.12
09/17/20202,768.742,778.882,737.722,737.72
09/20/20202,747.982,759.532,662.942,678.67
09/21/20202,6962,727.172,680.732,726.69
09/22/20202,751.262,825.022,751.262,792.21
09/23/20202,798.832,817.072,784.712,809.41
09/24/20202,843.842,898.082,833.942,873.01
09/27/20202,896.332,947.572,896.332,925.92
09/28/20202,957.613,014.922,950.272,987.93
09/29/20203,067.473,102.73,059.193,067.79
09/30/20203,111.523,116.093,021.363,078.13
10/01/20203,092.393,108.573,037.673,087.13
10/04/20203,137.693,171.193,124.883,169.59
10/05/20203,218.593,249.563,214.213,220.16
10/06/20203,240.753,302.893,235.233,296.76
10/07/20203,360.283,387.333,338.053,370.41
10/08/20203,436.413,484.043,421.773,478.95
10/11/20203,555.493,666.723,555.493,660.95
10/12/20203,727.233,727.233,543.23,563.38
10/13/20203,513.63,537.63,468.183,514.01
10/14/20203,528.653,584.763,514.093,581.02
10/15/20203,600.183,661.783,557.823,574.99
10/18/20203,558.683,571.133,501.513,535.38
10/19/20203,504.433,536.013,469.963,526.17
10/20/20203,506.853,512.543,448.623,449.89
10/21/20203,488.293,502.493,3833,410.43
10/22/20203,416.323,416.323,328.973,389.25
10/25/20203,362.833,362.833,172.833,179.35
10/26/20203,101.123,232.133,023.063,231.53
10/27/20203,258.663,283.763,218.213,218.21
10/29/20203,141.333,256.563,110.113,199.78
11/01/20203,235.583,249.453,149.123,169.86
11/02/20203,1663,189.393,101.333,145.2
11/03/20203,143.043,218.463,135.193,189.12
11/04/20203,207.213,276.353,199.213,254.43
11/05/20203,268.683,344.483,264.333,340.15
11/08/20203,390.423,425.993,334.593,338.45
11/09/20203,314.253,359.493,301.723,323.52
11/10/20203,327.683,351.593,293.923,294.46
11/11/20203,311.813,332.293,178.23,193.71
11/12/20203,222.83,299.353,208.183,285.66
11/15/20203,344.283,396.493,344.283,371.11
11/16/20203,373.723,373.723,307.423,355.93
11/17/20203,364.953,399.753,335.773,340.92
11/18/20203,339.293,399.683,304.153,386.26
11/19/20203,422.893,476.123,422.893,467.52
11/22/20203,517.413,536.143,457.153,495.54
11/23/20203,521.983,574.113,4853,507.02
11/24/20203,531.953,552.663,487.453,520.62
11/25/20203,536.483,544.223,498.233,508.22
11/26/20203,522.573,527.963,463.043,478.31
11/29/20203,477.983,485.823,413.273,433.36
11/30/20203,479.093,486.83,425.533,480.92
12/01/20203,491.213,527.453,481.243,500.59
12/02/20203,516.293,516.473,473.23,485.08
12/03/20203,512.393,520.243,480.933,491.38
12/06/20203,490.313,4943,457.723,458.36
12/07/20203,465.353,520.433,460.523,512.12
12/08/20203,516.953,573.783,489.153,489.15
12/09/20203,502.973,534.513,469.83,495.41
12/10/20203,500.313,520.543,467.673,512.7
12/13/20203,518.963,5703,518.963,546.51
12/14/20203,548.893,567.243,517.683,557.69
12/15/20203,570.73,594.493,499.993,525.5
12/16/20203,541.413,551.063,482.023,482.02
12/17/20203,487.173,501.213,469.023,486.9
12/20/20203,488.553,492.553,401.233,417.98
12/21/20203,427.513,471.513,416.673,456.74
12/22/20203,457.633,508.783,457.633,504.4
12/23/20203,497.623,513.893,460.593,500.21
12/24/20203,506.363,536.063,476.243,492.09
12/27/20203,506.663,584.263,506.663,577.8
12/28/20203,595.563,650.753,572.343,625.93
12/29/20203,645.163,660.23,609.553,630.14
12/30/20203,633.213,663.843,598.513,654.73