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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15,546.0716
CLOSE 15,529.8359

Low

LOW 12,296.01

High

HIGH 18,463.77
DATEOPENHIGHLOWCLOSE
01/01/202515,089.4415,294.215,089.4415,286.7
01/02/202515,305.0315,356.8115,180.0715,283.97
01/05/202515,312.4915,461.5615,312.4915,403.98
01/06/202515,424.8615,478.315,283.1415,283.14
01/07/202515,297.7615,442.3915,274.5415,275.73
01/08/202515,303.0515,534.8415,247.6515,522.03
01/09/202515,552.7915,598.1515,438.9815,488.39
01/12/202515,51315,557.3115,258.9615,268.22
01/13/202515,343.2615,371.4414,925.914,942.75
01/14/202514,992.4315,013.7614,64214,722.87
01/15/202514,920.1315,046.3914,774.0815,041.3
01/16/202515,042.1815,112.2514,997.3815,096.02
01/19/202515,131.6615,552.8315,125.2915,444.83
01/20/202515,432.1815,481.115,282.0815,303.37
01/21/202515,327.1615,407.6115,216.6815,395.48
01/22/202515,436.315,541.8115,338.7215,361.13
01/23/202515,410.6815,452.715,292.8515,403.58
01/26/202515,369.315,369.315,059.9115,059.91
01/27/202515,089.615,289.514,994.7215,279.22
01/28/202515,300.815,354.2115,155.9715,155.97
01/29/202515,170.1515,464.0915,170.1515,230.98
01/30/202515,280.7515,405.815,217.5515,377.18
02/02/202515,272.8515,364.2415,184.8615,335.47
02/03/202515,361.5815,361.5815,156.7115,168.57
02/04/202515,244.6915,244.6914,586.7314,712.74
02/05/202514,796.7514,893.4314,701.4214,819.75
02/06/202514,848.8614,963.7214,779.0614,909.02
02/09/202514,921.415,041.8714,629.1914,664.14
02/10/202514,652.2414,674.3214,353.7114,382.1
02/11/202514,403.9614,469.3814,195.4614,195.46
02/12/202514,200.614,486.7214,200.614,427.6
02/13/202514,499.7114,561.8114,423.8514,509.24
02/16/202514,491.7714,622.4814,491.2514,582.68
02/17/202514,589.4814,618.0314,303.4514,476.1
02/18/202514,449.5714,585.6214,193.5614,256.49
02/19/202514,263.8714,352.514,179.6814,261.36
02/20/202514,288.5514,544.2814,073.1614,197.49
02/23/202514,324.2814,438.0214,240.3614,280.71
02/24/202514,282.6314,317.5313,979.2113,996.35
02/25/202514,025.9814,159.4113,796.7614,092.71
02/26/202514,111.5414,180.9314,029.2114,107.54
02/27/202514,104.1114,169.9413,952.3613,978.89
03/02/202514,071.9314,226.4114,071.9314,095.44
03/03/202514,089.3414,136.1113,915.8213,994.91
03/04/202514,059.3514,318.7314,059.3514,318.73
03/05/202514,399.414,862.6414,399.414,849.25
03/06/202514,916.3715,164.8514,824.1515,123.25
03/09/202515,203.6515,268.4614,967.5815,031.93
03/10/202515,016.5915,383.1614,908.2615,347.32
03/11/202515,393.1515,486.115,289.7315,377.1
03/12/202515,456.4115,549.615,414.1815,525.64
03/13/202515,566.1715,712.7715,513.6515,667.18
03/16/202515,728.915,728.915,545.6915,626.84
03/17/202515,569.8915,676.615,341.3515,566.52
03/18/202514,520.5414,815.9714,036.8914,063.07
03/19/202513,946.6414,402.7913,644.5613,886.81
03/20/202513,847.0613,847.0612,798.3712,904.45
03/23/202512,970.5613,318.7412,296.0112,942.15
03/24/202513,097.713,553.2513,000.7913,518.1
03/25/202513,352.2213,510.1713,273.3713,403.11
03/26/202513,523.1313,690.1913,440.0113,448.14
03/27/202513,469.8213,740.9813,276.9913,713.54
04/01/202513,709.5113,877.4713,634.9513,775.5
04/02/202513,368.413,727.3613,368.413,523.57
04/03/202513,596.8913,637.8913,379.4113,390.81
04/06/202513,09313,633.4912,904.9813,482.02
04/07/202513,686.7913,750.3113,622.3113,702.16
04/08/202513,587.8513,745.3913,472.8913,499.81
04/09/202513,858.3213,872.1713,516.4713,516.47
04/10/202513,529.1213,537.4813,396.2813,491.65
04/13/202513,555.5813,738.3913,547.113,634.85
04/14/202513,706.1513,760.4713,452.4713,491.17
04/15/202513,479.2213,479.2212,972.212,972.2
04/16/202512,993.2913,681.1512,993.2913,632.06
04/17/202513,903.914,101.1713,794.9213,952.98
04/20/202514,228.6114,655.114,228.6114,548.79
04/21/202514,727.6914,966.3614,288.4514,313.85
04/23/202514,361.1215,098.1314,295.3414,987.76
04/24/202515,077.7615,288.7314,975.415,149.87
04/27/202515,189.5715,216.6114,782.3314,782.33
04/28/202514,843.8115,003.8414,794.6114,870.38
04/29/202514,831.6714,938.4814,556.914,624.84
05/01/202514,805.6714,835.2714,669.3514,725.68
05/04/202514,812.7115,176.8714,812.7115,083.91
05/05/202515,173.5615,370.6315,173.5615,287.55
05/06/202515,317.0915,342.5114,883.714,903.58
05/07/202514,972.7815,073.2114,807.9214,997.55
05/08/202514,975.5315,007.9314,775.0914,868.78
05/11/202514,976.9415,303.1814,940.9215,287.68
05/12/202515,208.1615,673.215,141.5315,341.03
05/13/202515,376.115,473.6515,237.2515,237.25
05/14/202515,286.4815,429.1115,090.9615,128.83
05/15/202515,179.2915,353.2615,102.3915,344.83
05/19/202515,357.9515,364.8314,825.7814,825.78
05/20/202514,808.614,817.6614,578.0614,578.06
05/21/202514,636.9314,729.1514,523.7814,621.48
05/22/202514,608.5314,652.8614,289.8314,289.83
05/25/202514,378.4214,401.3514,197.5914,198.16
05/26/202514,233.1814,241.5413,828.8213,918.36
05/27/202513,893.1913,915.5313,583.2613,584.92
05/28/202513,672.1413,769.8313,494.7813,494.78
05/29/202513,518.6413,639.2813,434.113,436.58
06/01/202513,468.3313,468.3313,199.7813,199.78
06/02/202513,348.4813,659.0113,348.4813,629.46
06/03/202513,601.5313,739.3113,578.8713,739.31
06/04/202513,728.2913,791.313,657.4213,714.05
06/09/202513,810.7113,891.3313,758.7213,784.67
06/10/202513,803.7414,128.2413,782.5414,024.05
06/11/202513,879.3514,021.9213,694.1513,726.12
06/12/202513,039.0313,368.8412,903.9713,368.84
06/15/202513,335.9313,503.8813,155.1313,396.32
06/16/202513,546.7613,585.4613,285.5613,285.56
06/17/202513,223.9713,242.212,938.3212,945.49
06/18/202512,990.4413,087.6712,831.1312,831.13
06/19/202512,940.7813,059.212,908.1712,930.11
06/22/202512,823.9912,900.2612,703.7412,808.95
06/23/202513,197.3313,298.2813,021.413,258.29
06/24/202513,416.7913,484.1113,304.6413,392.93
06/25/202513,408.413,503.4513,348.3113,374.24
06/26/202513,390.8913,418.9113,135.9113,290.69
06/29/202513,343.3513,882.2813,343.3513,860.9
06/30/202513,860.8214,228.4813,790.8114,200.03
07/01/202514,398.3814,505.4814,160.7914,311.95
07/02/202514,412.7914,607.5314,320.2514,556.6
07/03/202514,589.5414,631.0914,453.414,598.07
07/06/202514,416.3914,432.1414,217.3414,287.34
07/07/202514,332.8914,427.1814,122.0614,193.98
07/08/202514,222.2114,427.9614,191.414,389.97
07/09/202514,509.0614,617.4214,489.6614,538.58
07/10/202514,607.414,665.9514,451.3314,512.72
07/13/202514,501.514,623.2214,449.7214,452.69
07/15/202514,460.614,620.1714,117.2214,221.9
07/16/202514,329.9814,530.8114,255.0614,487.28
07/17/202514,501.6714,685.3214,350.1314,613.16
07/20/202514,641.3814,888.4214,641.3814,825.06
07/21/202514,866.2914,917.7814,760.0514,782.75
07/22/202514,825.6414,935.8214,825.6414,852.92
07/23/202514,928.1315,384.714,928.1315,350.5
07/24/202515,451.4115,454.8115,231.0515,231.05
07/27/202515,340.3515,418.0615,205.3715,209.68
07/28/202515,292.3815,432.3815,092.8515,094.05
07/29/202515,108.5515,584.0215,080.0115,455.92
07/30/202515,469.7615,802.0915,452.7815,735.37
07/31/202515,720.5415,843.1215,635.3915,762.59
08/03/202515,845.2916,080.5115,845.2916,080.51
08/04/202516,124.9716,237.5315,977.0816,101.25
08/05/202516,151.5516,176.1816,014.6116,070.32
08/06/202516,104.1116,424.6416,104.1116,285.77
08/07/202516,320.5816,338.5516,162.8616,254.69
08/10/202516,314.8916,567.0216,291.0116,402.12
08/11/202516,459.5916,493.5516,252.3716,313.11
08/12/202516,338.7716,366.1416,187.1216,290.96
08/13/202516,302.5516,389.0816,213.6516,213.72
08/14/202516,252.3416,525.2416,224.916,453.73
08/17/202516,480.9716,633.616,395.216,629.81
08/18/202516,689.2316,732.416,42216,463.9
08/19/202516,461.0316,944.4616,456.8316,919.74
08/20/202516,988.0417,294.1316,957.3817,233.18
08/21/202517,261.7417,311.1717,107.4417,136.82
08/24/202517,292.9917,690.7517,213.1517,617.82
08/25/202517,610.8217,733.717,470.8917,499.05
08/26/202517,571.1217,605.7916,985.6116,997.94
08/27/202517,017.5817,489.0317,017.5817,391.75
08/28/202517,437.317,438.117,150.6717,181.44
08/31/202517,217.1217,272.416,972.2617,242.37
09/01/202517,280.3817,352.3216,114.3316,516.06
09/02/202516,522.0716,522.0716,094.5616,376.14
09/03/202516,463.416,695.6616,463.416,557.88
09/04/202516,638.1516,646.9216,287.6316,297.35
09/07/202516,060.5416,180.3215,855.4315,906.98
09/08/202516,176.2316,495.9616,126.816,281.24
09/09/202516,358.8616,615.3416,274.6316,296.9
09/10/202516,308.9916,544.7516,04416,044
09/11/202516,036.3616,131.5915,855.1216,008.96
09/14/202515,978.2817,096.9415,841.2517,095
09/15/202517,154.9417,550.3417,093.0817,529.42
09/16/202517,501.6917,745.717,353.8217,356.36
09/17/202517,464.817,622.7717,246.5417,294.54
09/18/202517,374.2817,548.2217,192.2917,548.22
09/21/202517,931.9818,010.6317,693.317,809.01
09/22/202517,630.6917,643.8517,312.4417,367.31
09/23/202517,415.7217,521.1217,168.2417,403.23
09/24/202517,470.1917,530.8917,267.2417,530.37
09/25/202517,487.7417,522.6217,082.8317,134.26
09/28/202517,109.9717,268.8916,831.0116,831.01
09/29/202516,885.7117,064.3416,812.3217,014.14
09/30/202517,054.8717,415.4616,805.4817,372.11
10/01/202517,406.7117,485.5217,246.3917,260.79
10/02/202517,327.917,452.4117,144.5217,144.52
10/05/202517,255.717,544.7317,247.9317,292.01
10/06/202517,309.8517,658.6917,177.0817,615.36
10/07/202517,616.6917,896.7917,599.5117,665.06
10/08/202517,788.1417,827.2217,287.7817,446.09
10/09/202517,422.2317,515.817,211.6917,482.09
10/12/202517,188.3317,26616,773.316,861.56
10/13/202516,857.0516,937.716,451.4816,451.48
10/14/202516,547.1716,983.716,547.1716,983.7
10/15/202516,915.2217,160.5716,873.6417,069.5
10/16/202517,116.8117,229.616,512.0617,002.17
10/19/202517,099.2617,161.1316,681.1416,808.82
10/20/202516,955.3117,028.8216,827.2416,847.7
10/21/202516,935.417,174.9616,923.2117,101
10/22/202517,195.3517,592.317,128.5917,488.13
10/23/202517,519.3518,082.9117,488.3317,838.02
10/26/202517,839.3817,845.7517,346.3117,481.06
10/27/202517,533.3917,555.9717,369.1217,448.78
10/29/202517,468.917,918.5917,468.917,788.81
10/30/202517,900.1918,088.8617,772.1718,034.92
11/02/202518,150.5118,463.7718,119.1818,373.9
11/03/202518,186.1718,186.1717,621.0217,652.38
11/04/202517,729.7717,729.7717,265.3317,439.64
11/05/202517,542.6817,585.217,387.5917,419.45
11/06/202517,457.6417,474.7316,936.1716,967.99
11/09/202516,990.6417,063.5816,780.3316,780.33
11/10/202516,716.6716,746.3816,140.5516,381.11
11/11/202516,43816,514.1916,245.5616,303.87
11/12/202516,279.3216,619.8416,279.3216,438.17
11/13/202516,429.6316,513.0916,214.2316,270.74
11/16/202516,351.4916,600.7216,333.3116,399.56
11/17/202516,371.9816,576.2416,328.2116,442.25
11/18/202516,553.3716,679.4216,286.9416,288.82
11/19/202516,348.3916,499.0216,231.3116,347.33
11/20/202516,309.8316,329.2116,211.0316,289.97
11/23/202516,268.216,443.1516,214.4716,380.67
11/24/202516,384.0516,449.5716,100.7616,100.76
11/25/202516,098.4316,208.8816,058.4616,106.37
11/26/202516,179.216,263.2416,122.1416,150.19
11/27/202516,174.4916,249.1716,106.0816,115.91
11/30/202516,079.7816,423.8915,991.5916,420.91
12/01/202516,464.0216,711.5416,440.7816,629.32
12/02/202516,672.1416,750.9216,511.8616,511.86
12/03/202516,562.2816,664.6316,485.0316,508.5
12/04/202516,442.9616,769.1216,442.9616,744.95
12/07/202516,811.6517,187.316,811.6517,106.45
12/08/202517,201.7817,201.7816,798.916,839.51
12/09/202516,904.217,088.4716,841.2316,900.63
12/10/202517,018.5117,087.2416,924.7117,012.01
12/11/202517,068.6717,316.0217,068.6717,316.02
12/14/202517,278.9417,486.2417,133.9517,486.24
12/15/202517,524.6417,694.1217,487.8217,645.24
12/16/202517,677.8717,770.6217,583.6517,704.41
12/17/202517,69617,712.5217,560.4417,622.27
12/18/202517,629.3417,680.0417,520.8917,648.66
12/21/202517,736.4317,911.6117,658.0717,759.99
12/22/202517,785.9417,832.9717,659.6417,672.35
12/23/202517,666.7717,845.2417,640.6117,773.99
12/24/202517,824.9217,877.9617,682.7217,837.23
12/25/202517,877.1418,171.6817,802.8318,084.52
12/28/202518,165.0918,305.0317,966.0617,978.97
12/29/202517,966.9218,263.7117,921.2418,249.8
12/30/202518,316.6418,400.5618,261.4418,316.14