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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17,160.467
CLOSE 17,122.5556

Low

LOW 13,638.66

High

HIGH 21,372.88
DATEOPENHIGHLOWCLOSE
01/01/202414,497.5114,945.3614,497.5114,923.71
01/02/202414,914.3614,914.3614,546.6914,555.56
01/03/202414,549.9314,863.9514,497.2214,863.95
01/04/202414,96415,159.3414,925.8215,131.69
01/07/202415,228.8415,378.815,131.8315,155.29
01/08/202415,199.8615,223.5914,809.0714,863.22
01/09/202414,860.7315,05014,815.8214,968.82
01/10/202415,023.9215,304.2815,007.1615,253.95
01/11/202415,165.7515,460.714,979.3215,341.76
01/14/202415,352.3515,698.9115,346.2815,624.81
01/15/202415,663.7515,672.3915,538.6315,603.32
01/16/202415,524.0715,664.6115,430.1815,433.51
01/17/202415,544.3315,654.115,526.3115,544.17
01/18/202415,570.6215,586.2615,375.2815,473.41
01/21/202415,458.3315,765.6915,402.2515,711.91
01/22/202415,854.3916,033.9315,721.7215,786.46
01/23/202415,815.6515,980.2915,719.0815,882.51
01/24/202415,956.1216,161.1515,956.1216,137.29
01/25/202416,167.8716,429.7716,152.3316,403.24
01/28/202416,479.3116,579.1716,434.3516,443.87
01/29/202416,525.0416,683.3816,413.5216,603.32
01/30/202416,632.116,844.5716,609.2916,683.9
01/31/202416,757.4717,10816,749.4217,004.14
02/01/202417,075.3117,239.3816,959.1917,030.32
02/04/202417,046.617,276.217,028.7117,147.19
02/05/202417,314.7117,524.2317,232.2317,430.46
02/06/202417,503.8617,508.0617,276.1517,374.4
02/07/202417,403.617,692.7517,388.2817,588.8
02/08/202417,636.3517,703.5217,438.8717,640.42
02/11/202417,773.618,021.7517,768.5717,954.92
02/12/202418,027.218,027.217,635.6217,753.83
02/13/202417,685.9417,700.8617,278.2317,620.88
02/14/202417,717.918,096.8417,717.918,022.92
02/15/202418,085.4518,486.1618,012.2418,464
02/18/202418,770.318,848.0618,210.8218,271.92
02/19/202418,347.8618,584.8118,155.2818,370.35
02/20/202418,460.0718,552.518,288.9818,436.61
02/21/202418,598.4318,733.0918,423.8718,670.55
02/22/202418,716.0118,895.9518,611.4618,877.75
02/25/202419,054.8819,189.518,720.1918,720.19
02/26/202418,800.1918,845.3918,366.3618,444.59
02/27/202418,583.6818,717.3418,304.9518,384.79
02/28/202418,447.318,778.9318,225.3218,659.02
02/29/202418,702.0518,722.4218,402.5818,453.45
03/03/202418,509.1918,510.4217,806.1817,806.18
03/04/202417,826.6618,418.3217,826.6618,111.84
03/05/202418,139.7518,349.6717,915.0117,969.36
03/06/202418,050.6718,437.618,020.8218,373.37
03/07/202418,448.5518,593.8218,203.6918,338.49
03/10/202418,641.5118,729.4818,379.1518,379.15
03/11/202418,441.318,459.2917,948.5718,124.87
03/12/202418,189.0118,462.6717,953.418,269.81
03/13/202418,341.3218,475.3118,151.6818,260.55
03/14/202418,282.818,325.9117,973.8417,973.84
03/17/202418,071.1418,186.1717,934.5717,952.03
03/18/202417,927.0918,250.617,791.2918,230.03
03/19/202418,246.4718,473.6718,165.0118,378.45
03/20/202418,507.0818,669.6418,184.8418,345.69
03/21/202418,399.2318,534.9218,060.5818,071.68
03/24/202418,130.3318,500.1918,054.1218,073.86
03/25/202418,320.0218,320.0217,468.9917,553.01
03/26/202417,575.7117,804.6817,377.7417,586.64
03/27/202417,642.1218,002.5617,642.1217,933.65
03/28/202417,981.6618,339.0117,974.4818,285.36
03/31/202418,397.2818,543.8317,922.5218,514.89
04/01/202418,549.9118,690.2617,825.4117,911.84
04/02/202417,871.8517,897.7717,515.0717,515.07
04/03/202416,889.3617,103.616,697.9216,770.74
04/04/202416,886.0817,816.0216,886.0817,792.67
04/07/202417,846.318,206.417,801.4918,142.52
04/08/202418,203.818,251.7218,048.718,196.96
04/14/202418,072.7818,385.8517,765.5718,204.35
04/15/202418,121.2518,144.5217,674.0417,850.14
04/16/202417,953.6618,225.5817,697.5117,757.59
04/17/202417,854.8518,018.3817,788.1517,916.93
04/18/202417,86218,292.9917,819.0118,202.87
04/21/202418,419.5818,752.3918,419.5818,523.89
04/23/202418,712.918,904.0218,585.5118,887.06
04/24/202418,872.119,302.5218,840.3819,136.26
04/25/202419,214.8819,399.7319,122.0719,246.33
04/28/202419,386.119,455.8619,181.1819,411.84
04/29/202419,452.1419,770.5319,427.0819,566.43
05/01/202419,654.6319,946.5419,654.6319,800.36
05/02/202419,794.0119,844.0119,326.719,381.34
05/05/202419,460.5719,637.8619,329.0819,372.77
05/06/202419,369.8819,561.8119,132.0119,479.63
05/07/202419,414.1619,488.5719,298.8119,421.73
05/08/202419,460.3619,514.0419,224.3319,351.5
05/09/202419,365.1819,454.0119,244.5819,244.58
05/12/202419,281.2119,281.2118,87218,872
05/13/202418,860.7819,210.0418,822.2819,010.92
05/14/202419,001.6819,256.3218,952.9819,030.38
05/15/202419,119.0119,678.5419,118.2919,678.54
05/16/202419,685.8920,069.0519,598.9520,069.05
05/19/202420,047.7820,152.1819,945.9120,096.46
05/20/202420,170.3120,469.5720,004.1520,006.2
05/21/202420,043.9520,544.9720,035.2820,492.21
05/22/202420,432.2320,715.3620,269.220,387.04
05/23/202420,372.6920,402.5419,998.720,008.62
05/26/202419,847.920,109.6419,804.319,888.18
05/27/202419,886.7520,352.419,859.220,260.77
05/28/202420,278.5420,373.4920,015.4120,015.41
05/29/202420,039.6620,082.5919,650.6319,813.53
05/30/202419,853.4320,201.3419,455.3719,455.37
06/02/202419,532.6319,572.3319,049.819,335.15
06/03/202419,242.319,466.9819,101.0819,101.08
06/04/202419,125.6519,309.9718,944.7219,114.46
06/05/202419,127.8219,242.2419,003.3519,057.64
06/06/202419,105.9919,151.6218,628.9318,662.27
06/09/202418,764.4518,797.6618,511.3818,523.81
06/10/202418,524.4218,681.7518,446.2218,460.18
06/11/202418,494.3618,838.1318,471.0618,578.81
06/12/202418,801.619,146.7218,801.619,029.03
06/13/202419,243.8419,835.8719,220.4919,791.17
06/19/202420,004.8820,223.6419,892.3420,223.64
06/20/202420,251.9620,499.0420,160.8120,296.47
06/23/202420,372.7821,048.2820,372.7820,886.08
06/24/202421,087.6321,372.8820,992.6120,997.06
06/25/202421,134.5521,283.7820,716.8820,716.88
06/26/202420,718.6221,235.4220,514.5621,168.59
06/27/202421,158.9221,194.2420,819.7920,889.48
06/30/202420,862.6920,967.9820,118.620,321.18
07/01/202420,326.8120,470.7220,071.4420,442.61
07/02/202420,539.4220,668.4820,129.1820,359.67
07/03/202420,428.9521,021.2320,428.9520,955.73
07/04/202420,922.5921,053.5620,464.0420,481.8
07/07/202420,591.9520,697.8420,099.2620,135.38
07/08/202420,161.5320,235.8419,981.2920,084.49
07/09/202420,112.1320,226.4119,934.819,998.91
07/10/202420,162.8820,292.5220,074.2820,163.85
07/11/202420,229.1120,270.5920,046.4920,166.94
07/15/202420,284.5820,380.1819,870.4219,952.27
07/16/202419,976.3519,976.3519,635.9319,676.41
07/17/202419,772.1119,999.5919,753.6619,836.24
07/18/202419,847.5219,887.3819,540.6219,740.22
07/21/202419,891.8720,235.4119,884.219,979.45
07/22/202419,996.5520,191.5219,872.820,070.15
07/23/202420,078.7720,134.9919,677.6219,683.9
07/24/202419,72519,72519,313.4919,313.49
07/25/202419,330.6719,472.0719,217.8919,235.77
07/28/202419,176.0419,234.1518,772.7418,772.74
07/29/202418,838.9418,953.3918,755.718,894.7
07/30/202418,831.2418,87818,636.118,768.75
07/31/202418,896.7318,965.3118,800.5418,832.43
08/01/202418,470.2118,576.7318,130.8218,169.38
08/04/202417,025.7417,204.916,580.6516,685.35
08/05/202417,057.8517,184.9416,681.5616,730.66
08/06/202416,818.8916,908.5516,610.8616,816.95
08/07/202416,812.6517,397.3816,812.6517,346.39
08/08/202417,440.3417,519.8616,914.1216,914.12
08/11/202417,054.1917,32416,502.7316,526.3
08/12/202416,542.0216,868.1316,434.0816,868.13
08/13/202416,922.6117,025.0416,814.616,917.31
08/14/202417,002.9717,349.3316,770.5617,325.7
08/15/202417,434.4517,454.1417,145.5517,181.17
08/18/202417,261.717,726.1317,122.1617,726.13
08/19/202417,809.8317,842.7717,506.817,589.17
08/20/202417,634.5217,838.9917,357.4817,402.4
08/21/202417,528.1717,581.517,261.0117,340.99
08/22/202417,385.2917,385.2916,949.6816,949.68
08/25/202417,037.4517,087.4116,436.8816,445.13
08/26/202416,460.7816,788.0216,408.3116,755.14
08/27/202416,788.0816,869.2316,673.1516,683.46
08/28/202416,693.2716,984.6516,518.5316,984.65
09/01/202417,000.4217,210.0316,957.9417,118.88
09/02/202417,222.6417,365.116,714.6616,714.66
09/03/202416,613.416,709.1116,464.6316,597.48
09/04/202416,691.216,930.0816,578.0916,641.69
09/05/202416,713.6516,751.5516,396.4816,439.02
09/08/202416,495.1816,529.6416,284.2116,284.21
09/09/202416,403.6416,452.4216,018.9916,039.63
09/10/202416,014.9116,075.7615,458.0815,458.08
09/11/202415,840.4615,840.4615,473.6515,817.24
09/12/202415,827.3316,186.5315,794.6516,186.53
09/15/202416,221.2316,370.2116,079.2216,098.35
09/16/202416,165.5716,402.7616,127.5216,242.81
09/17/202416,258.416,271.8816,036.5516,108.97
09/18/202416,259.0816,318.616,163.0916,271.24
09/19/202416,229.3516,235.5415,930.8715,993.44
09/22/202416,041.4516,042.5715,807.0515,844.56
09/23/202415,825.5415,970.515,727.1715,844.65
09/24/202415,897.4116,066.2515,725.9315,734.52
09/25/202415,78115,915.6215,711.4815,751.11
09/26/202415,758.7415,758.7415,618.5815,739.09
09/29/202415,676.2215,717.0215,377.7415,453.6
09/30/202415,384.5815,384.5814,664.3114,780.73
10/01/202414,712.0914,80914,308.8714,308.87
10/02/202414,307.4514,526.2414,137.7214,163
10/03/202414,222.2414,271.2213,956.1214,260.34
10/06/202414,348.8114,519.914,208.6614,228.19
10/07/202414,254.6514,318.9413,932.2913,987.73
10/08/202414,083.414,292.1313,988.8414,253.97
10/09/202414,278.1114,461.3514,204.5714,204.57
10/10/202414,200.2314,309.6813,952.8313,998.17
10/13/202414,028.4814,028.4813,638.6613,719.22
10/14/202413,737.4914,110.4113,737.4914,089.11
10/15/202414,107.8614,260.7813,999.3614,244.31
10/16/202414,254.0814,460.0114,213.6814,444.6
10/17/202414,528.7914,709.0914,370.2814,471.24
10/20/202414,553.8514,641.2914,316.6814,350.35
10/21/202414,439.2614,606.1814,239.8814,531.63
10/22/202414,554.2914,594.6114,24414,351.81
10/23/202414,449.9914,797.0114,449.9914,787.28
10/24/202414,453.6414,510.414,305.814,441.67
10/27/202414,512.4614,652.8614,469.7614,633.05
10/29/202414,634.7714,831.4914,614.7514,752.36
10/30/202414,698.814,753.9214,419.2114,450.66
10/31/202414,484.0714,532.414,308.814,366.7
11/03/202414,336.1714,336.1713,894.2413,971.76
11/04/202414,228.3814,278.0514,003.0414,153.96
11/05/202414,175.1614,383.9714,128.914,298.63
11/06/202414,334.4714,377.2314,058.7414,179.24
11/07/202414,179.214,577.0614,179.214,539.89
11/10/202414,607.0214,771.114,607.0214,705.67
11/11/202414,562.8414,567.1714,386.0414,466.75
11/12/202414,436.2414,570.4114,304.1214,410.52
11/13/202414,506.7814,640.0714,496.5314,580
11/14/202414,604.4414,717.0714,556.9614,574.95
11/17/202414,670.7514,736.5214,541.7114,660.85
11/18/202414,700.2114,823.4314,351.1714,434.88
11/19/202414,454.3914,569.6814,053.1714,053.17
11/20/202414,143.9614,566.914,138.4814,566.9
11/21/202414,632.3914,936.8314,605.3314,921.03
11/24/202415,008.0215,077.8714,916.3914,931.62
11/25/202414,946.4614,989.3414,767.0114,867.67
11/26/202414,965.8615,047.514,77214,772
11/27/202414,786.2214,865.2714,667.0514,680.73
11/28/202414,717.2314,724.4614,520.8214,692
12/01/202414,622.7314,772.1514,558.8214,756.47
12/02/202414,770.6514,813.7414,696.4414,747.82
12/03/202414,756.415,349.6414,743.515,119.86
12/04/202415,199.5515,206.8814,922.6815,050.82
12/05/202415,144.0215,152.2915,037.8815,095.8
12/08/202415,186.315,346.5115,134.4815,320.11
12/09/202415,350.0115,360.914,961.1714,961.17
12/10/202415,013.2215,097.214,832.3314,832.33
12/11/202414,899.6815,021.2214,879.1614,929.21
12/12/202414,932.7115,092.4314,835.6115,087.83
12/15/202415,141.4215,227.6314,961.8614,961.86
12/16/202414,957.0314,959.4914,666.1814,725.01
12/17/202414,734.7714,883.0214,552.414,568.49
12/18/202414,487.0714,563.7514,349.4814,349.48
12/19/202414,419.8914,579.2714,326.7814,360.47
12/22/202414,419.6814,510.3314,304.3214,325.36
12/23/202414,351.6214,560.2414,351.6214,550.49
12/24/202414,684.3114,847.5714,619.7414,761.47
12/25/202414,826.3914,984.6514,738.2214,915.38
12/26/202414,959.1215,139.3914,911.8915,115.01
12/29/202415,159.3115,233.8914,888.4614,930.06
12/30/202414,944.0115,090.514,908.6315,041.76