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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21,925.7196
CLOSE 21,955.644

Low

LOW 18,374.16

High

HIGH 25,012.85
DATEOPENHIGHLOWCLOSE
01/01/202618,412.5518,915.9718,374.1618,915.97
01/04/202618,979.3219,324.118,979.3219,307.21
01/05/202619,343.5319,732.1119,258.0919,732.11
01/06/202619,821.2619,903.2619,584.6419,742.33
01/07/202619,752.6419,940.3319,639.4819,808.81
01/08/202619,915.3519,986.3319,754.3219,870.98
01/11/202619,913.2420,276.6719,820.120,223.21
01/12/202620,221.4920,580.8920,080.1820,497.19
01/13/202620,656.2220,656.2220,172.3320,172.33
01/14/202620,119.8220,473.3620,035.4820,427
01/15/202620,474.5320,537.6420,280.0120,447.47
01/18/202620,530.8920,554.5220,019.3120,167.46
01/19/202620,138.1720,342.9820,047.5820,278.47
01/20/202620,331.2120,372.8920,058.720,339.32
01/21/202620,472.5621,036.2620,335.0521,020.84
01/22/202621,128.2621,274.6221,015.7821,274.62
01/25/202621,231.1321,574.5821,103.821,501.92
01/26/202621,731.122,047.0721,706.5121,952.69
01/27/202622,001.7722,290.4121,995.4822,214.19
01/28/202622,375.8522,754.7622,160.1722,585.93
01/29/202622,569.722,821.3222,417.5722,821.32
02/01/202622,436.1523,012.3822,246.6222,673.12
02/02/202622,868.0823,413.7222,841.0123,324.1
02/03/202623,482.3523,911.5423,460.2423,784.67
02/04/202623,726.1624,044.5523,591.8323,628.03
02/05/202623,563.2623,803.2522,922.7622,994.68
02/08/202623,219.0823,553.7723,219.0823,387.52
02/09/202623,555.4423,640.7823,236.0523,257.53
02/10/202623,070.7623,274.6922,947.5323,142.66
02/11/202623,241.0623,935.4623,084.5923,881.71
02/12/202623,870.7824,443.6123,746.8524,443.61
02/15/202624,697.6225,012.8524,473.6325,000.26
02/16/202624,927.4224,927.4224,143.4924,216.61
02/17/202624,048.5324,562.4423,640.9223,692.07
02/18/202623,740.3223,740.3222,641.6922,780.01
02/19/202622,771.5723,032.322,60622,809.04
02/22/202623,162.5923,248.3522,985.1623,047.96
02/23/202623,113.4723,120.422,453.3222,521.27
02/24/202622,559.122,559.121,705.1921,861.49
02/25/202621,768.6122,022.6921,391.9422,013.45
02/26/202622,087.7422,253.2521,602.2921,865.88
03/01/202620,302.5221,365.2420,302.5221,196.78
03/02/202621,027.2621,353.3420,482.9920,720.81
03/03/202620,683.3120,856.320,316.0720,531.06
03/04/202620,855.121,255.6720,855.121,045.73
03/05/202621,008.3221,302.9220,661.920,896.5
03/08/202620,540.8320,784.5420,161.7520,780.99
03/09/202621,187.1521,518.1121,050.1121,472.73
03/10/202621,547.921,551.3121,219.0621,380.76
03/11/202621,217.4521,617.6821,108.9521,276.42
03/12/202621,128.5721,207.6720,702.3921,149.28
03/15/202621,224.7621,281.4420,825.8220,922.93
03/16/202620,999.9121,260.4120,948.3321,260.41
03/17/202621,360.7821,422.4620,644.4120,834.65
03/18/202620,753.9621,029.820,551.9621,029.8
03/22/202620,196.6220,411.5819,343.9320,399.27
03/23/202620,321.5120,321.5119,716.2119,903.39
03/24/202620,090.1420,379.1320,090.1420,210.1
03/25/202620,267.4620,456.7820,114.620,117.05
03/26/202620,198.0820,367.4219,991.720,230.09
03/29/202620,202.7920,202.7919,857.2719,857.27
03/30/202619,898.220,093.9419,658.1120,005.86
03/31/202620,298.7820,433.8120,040.0920,040.09
04/01/202619,825.6520,016.0919,738.0119,950.19
04/02/202619,981.8720,187.1819,865.7619,900.35
04/05/202619,953.920,153.6419,918.3320,040.87
04/06/202620,049.2220,170.0819,291.2419,291.24
04/07/202620,068.6320,399.1320,007.4520,211.27
04/08/202620,148.9920,430.2520,027.0120,421.61
04/09/202620,485.4320,878.0220,460.2420,860.13
04/12/202620,652.1820,742.9820,441.9720,716.86
04/13/202620,859.5221,565.1720,859.5221,411.66
04/14/202621,533.4521,795.2321,479.4821,621.64
04/15/202621,735.0221,840.3121,196.2421,275.51
04/16/202621,286.7221,985.1421,103.5521,985.14
04/19/202621,688.6822,142.0421,602.6522,083.51
04/20/202622,172.9922,396.0221,733.1921,742.43
04/21/202621,816.7221,852.7721,337.621,630.71
04/23/202621,629.3622,026.3221,497.5221,994.37
04/26/202621,940.9122,234.2721,904.8422,127.74
04/27/202622,077.9122,125.5921,796.8321,961.82
04/28/202622,038.3322,342.5221,902.8722,103.97
04/29/202622,167.7122,348.8122,016.4522,348.81
05/03/202622,389.7122,389.7122,052.0122,132.92
05/04/202622,151.9422,452.7422,062.3822,340.01
05/05/202622,702.6923,178.1422,417.8123,145.68
05/06/202623,229.223,714.1223,204.2223,644.33
05/07/202623,557.9324,119.6423,385.223,941.64
05/10/202624,015.9724,155.3123,780.7824,076.56
05/11/202623,974.7924,273.2623,806.0923,808.37
05/12/202623,987.9224,130.1723,497.223,718.05
05/13/202623,825.4624,435.2123,825.4624,295.28
05/14/202624,094.424,297.1123,653.9123,848.38
05/17/202623,869.4623,869.4623,143.8523,143.85
05/19/202623,147.9523,169.8522,639.0722,917.05
05/20/202622,928.2323,007.4121,788.3421,788.34
05/21/202621,545.9123,509.2321,545.9123,470.82
05/24/202623,661.3524,146.2423,661.3524,078.78
05/25/202624,143.9324,318.2623,921.1524,155.21
05/31/202624,234.8924,523.5323,931.3824,017.03
06/01/202624,237.6824,433.3224,151.3924,288.42
06/02/202624,215.6224,381.1623,816.123,816.1
06/03/202623,884.5724,198.4323,539.9723,835.85
06/04/202623,848.0323,904.4623,147.0623,260.34
06/07/202622,930.9523,333.2922,863.923,191.24
06/08/202623,240.0223,364.5822,865.923,057.46
06/09/202622,889.223,097.7422,521.8322,535.78
06/10/202622,492.4822,684.5821,886.0522,032.6
06/11/202622,446.8622,813.8522,364.8622,553.42
06/14/202623,121.9223,724.7523,121.9223,620.03
06/15/202623,586.2824,223.0323,586.2824,020.11
06/16/202624,077.7724,259.5123,825.2823,881.7
06/17/202623,906.3324,023.2223,764.3423,992.77
06/18/202623,737.3323,975.1523,640.6423,766.46