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 SURDURULEBILIRLIK 25 logo
XSD25
BIST SURDURULEBILIRLIK 25
15:10:11
18300.97 ₺
-164.23 (%-0.89)
Previous Close: 18465.2·
Volatility: 1.59
Day Low₺18217.45
Day High₺18510.53
Bid
Ask

Market Data

Week over week (WoW)
+5.09%
Month over month (MoM)
+8.76%
Year to date (YTD)
+25.48%
Year over year (YoY)
+51.67%
Overview
Components
Technicals
Comments
Archive

XSD25: BIST SURDURULEBILIRLIK 25 Historical Data

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,851.9382
CLOSE 7,837.7452

Low

LOW 5,271.98

High

HIGH 10,501.29
DATEOPENHIGHLOWCLOSE
01/01/20236,539.646,662.476,539.646,654.31
01/02/20236,705.026,729.866,612.746,650.78
01/03/20236,679.046,686.816,509.26,565.2
01/04/20236,608.656,626.436,092.16,092.1
01/05/20236,104.486,436.715,909.56,330.3
01/08/20236,394.416,405.796,043.226,095.12
01/09/20236,093.316,135.415,825.895,877.46
01/10/20235,898.95,994.665,566.045,566.04
01/11/20235,718.685,841.585,401.665,827.84
01/12/20235,806.645,921.145,743.415,799.26
01/15/20235,840.286,058.435,825.016,058.43
01/16/20236,072.176,223.216,039.786,205.86
01/17/20236,225.576,303.186,169.276,237.75
01/18/20236,228.366,359.226,209.766,307.63
01/19/20236,338.986,423.076,320.396,399.16
01/22/20236,450.116,513.336,254.466,326.69
01/23/20236,336.686,371.86,166.216,274.45
01/24/20236,318.376,349.995,959.166,196.51
01/25/20236,193.436,212.936,080.246,128.02
01/26/20236,087.526,115.175,862.686,075.44
01/29/20236,092.896,137.615,998.895,998.97
01/30/20235,974.766,027.265,848.945,879.09
01/31/20235,909.635,925.085,552.925,552.92
02/01/20235,570.795,764.525,311.575,626.6
02/02/20235,643.195,970.365,612.645,965.27
02/05/20235,813.225,968.135,683.935,929.2
02/06/20235,893.865,893.865,390.045,421.42
02/14/20235,757.435,962.225,755.115,962.22
02/15/20236,404.976,404.975,945.236,008.5
02/16/20235,913.626,054.535,876.345,988.48
02/19/20236,009.146,188.335,967.026,136.18
02/20/20236,116.216,284.226,089.616,099.09
02/21/20236,099.596,141.426,018.836,039.3
02/22/20236,040.426,113.236,006.516,042.31
02/23/20236,046.356,080.255,986.735,986.73
02/26/20236,022.276,205.665,900.796,199.57
02/27/20236,226.86,270.696,166.156,232.83
02/28/20236,260.966,380.436,248.46,358.71
03/01/20236,352.986,405.426,307.176,317.86
03/02/20236,294.86,362.946,039.526,229.08
03/05/20236,266.416,529.096,229.46,506.91
03/06/20236,561.246,659.326,483.96,483.9
03/07/20236,469.436,614.626,432.46,604.21
03/08/20236,623.596,679.826,551.796,553.39
03/09/20236,505.786,588.686,483.416,497.95
03/12/20236,529.236,549.066,342.376,382.79
03/13/20236,400.666,434.766,274.826,274.82
03/14/20236,288.56,305.636,100.166,174.64
03/15/20236,223.016,332.176,195.176,332.17
03/16/20236,387.446,411.416,190.366,190.36
03/19/20236,179.086,201.046,011.646,025.12
03/20/20236,043.96,092.85,939.35,944.31
03/21/20235,979.456,066.595,923.856,066.59
03/22/20236,056.726,138.946,030.216,138.94
03/23/20236,162.556,193.046,058.386,080.55
03/26/20236,119.36,140.466,041.946,052.79
03/27/20236,056.676,057.435,840.095,840.09
03/28/20235,828.026,011.075,777.056,005.84
03/29/20235,953.956,069.725,922.275,944.24
03/30/20235,915.975,924.645,833.185,863.39
04/02/20235,840.565,906.435,677.915,882.02
04/03/20235,886.876,110.395,874.996,102.62
04/04/20236,115.956,146.656,009.336,009.33
04/05/20236,005.86,069.085,977.276,003.36
04/06/20236,011.776,037.475,969.025,988.65
04/09/20236,024.786,183.866,024.786,175.98
04/10/20236,185.76,238.716,147.816,208.42
04/11/20236,209.36,295.466,203.616,237.51
04/12/20236,262.16,302.786,234.756,236.11
04/13/20236,250.46,295.796,198.956,198.95
04/16/20236,212.046,221.696,126.516,142.69
04/17/20236,154.036,196.076,099.436,108.33
04/18/20236,117.236,191.096,047.886,141.95
04/19/20236,110.226,110.226,064.556,088.77
04/23/20236,101.496,161.456,072.546,086.77
04/24/20236,103.076,114.895,929.925,940.36
04/25/20235,928.485,9495,762.445,817.91
04/26/20235,809.015,878.315,770.215,827.12
04/27/20235,842.685,843.535,589.65,639.33
05/01/20235,648.725,691.695,509.045,517.85
05/02/20235,527.95,555.135,306.015,529.81
05/03/20235,507.655,636.335,469.945,515.37
05/04/20235,513.135,536.385,422.235,448.84
05/07/20235,491.975,706.315,441.315,699.56
05/08/20235,670.725,801.865,650.485,710.76
05/09/20235,729.655,753.715,652.575,672.95
05/10/20235,669.586,184.375,669.586,159.58
05/11/20236,233.416,344.236,029.036,079.67
05/14/20235,615.475,860.755,602.175,612.12
05/15/20235,435.645,662.185,435.645,656.16
05/16/20235,676.285,746.155,633.495,698.8
05/17/20235,715.635,752.565,486.965,495.66
05/21/20235,532.555,554.215,347.995,396.66
05/22/20235,400.975,434.365,348.565,365.28
05/23/20235,376.985,424.535,273.155,285.96
05/24/20235,304.115,354.825,271.985,299.06
05/25/20235,316.785,522.315,309.275,488.73
05/28/20235,596.845,732.795,511.235,690.91
05/29/20235,781.775,967.945,779.035,934.73
05/30/20235,938.635,962.95,805.715,805.73
05/31/20235,856.865,975.495,856.865,913.88
06/01/20236,114.346,146.986,023.266,116.94
06/04/20236,268.676,448.236,208.86,448.23
06/05/20236,428.346,529.386,378.986,461.4
06/06/20236,643.426,779.296,643.426,724.41
06/07/20236,707.536,763.46,590.496,711.65
06/08/20236,772.586,836.626,670.46,811.7
06/11/20236,874.466,962.76,794.686,794.68
06/12/20236,799.556,824.646,614.826,667.68
06/13/20236,675.516,769.566,550.576,602.44
06/14/20236,640.286,756.686,615.296,756.68
06/15/20236,778.326,849.776,741.786,746.85
06/18/20236,760.26,760.26,514.526,517.75
06/19/20236,511.636,570.326,435.576,505.43
06/20/20236,535.176,593.486,400.26,422.53
06/21/20236,443.526,758.36,374.066,747.69
06/22/20236,858.126,951.026,800.636,928.21
06/25/20237,003.737,117.056,992.297,088.82
06/26/20237,074.977,112.287,039.767,091.7
07/02/20237,225.957,387.887,225.957,374.02
07/03/20237,400.667,427.997,308.977,314.03
07/04/20237,355.187,503.477,194.197,488.78
07/05/20237,521.247,634.737,510.827,541.07
07/06/20237,537.097,644.537,514.817,554.38
07/09/20237,636.857,656.217,583.487,604.09
07/10/20237,728.157,769.267,564.377,740.21
07/11/20237,737.087,814.997,650.547,734.74
07/12/20237,765.077,862.757,721.377,808.68
07/13/20237,870.057,939.287,830.057,931.92
07/16/20238,009.878,144.737,952.538,138.56
07/17/20238,181.618,228.927,869.97,880.1
07/18/20237,883.078,178.347,813.238,178.34
07/19/20238,242.658,350.298,099.248,309.19
07/20/20238,311.128,385.188,241.988,318.69
07/23/20238,357.018,402.598,151.098,250.24
07/24/20238,278.418,298.928,048.718,134.59
07/25/20238,151.778,325.488,096.058,325.48
07/26/20238,404.268,535.078,363.678,535.07
07/27/20238,627.728,965.648,617.018,923.62
07/30/20239,005.939,119.878,923.339,037.14
07/31/20239,020.859,115.028,899.18,920.46
08/01/20238,923.669,159.338,910.929,063.47
08/02/20239,099.599,191.898,957.238,964.1
08/03/20239,003.419,274.378,960.359,236.03
08/06/20239,280.489,417.539,275.529,383.97
08/07/20239,434.999,447.449,215.139,286.33
08/08/20239,295.419,629.529,196.389,561.31
08/09/20239,626.839,840.789,367.69,416.68
08/10/20239,423.959,744.989,373.19,711.76
08/13/20239,790.579,847.329,546.979,619.06
08/14/20239,655.429,673.499,348.099,538.25
08/15/20239,559.119,584.879,417.199,478.85
08/16/20239,494.579,651.049,434.829,571.39
08/17/20239,606.339,611.589,082.229,186.64
08/20/20239,087.619,554.289,031.869,507.76
08/21/20239,612.229,640.299,362.669,498.54
08/22/20239,559.699,599.659,310.839,310.83
08/23/20239,353.319,673.479,183.759,183.75
08/24/20239,250.199,496.669,093.429,447.42
08/27/20239,610.839,788.969,610.839,695.7
08/28/20239,710.689,847.39,648.29,721.59
08/30/20239,784.869,815.659,580.289,617.75
08/31/20239,664.899,833.059,623.589,827.69
09/03/20239,923.4410,017.699,8459,878.49
09/04/20239,883.8210,001.739,804.2510,001.73
09/05/202310,062.9310,100.889,850.949,939.04
09/06/20239,990.0610,189.889,978.0710,151.89
09/07/202310,198.8710,263.5810,147.8410,193.77
09/10/202310,262.9210,290.249,963.169,985.49
09/11/202310,018.0410,166.919,906.1410,022.63
09/12/202310,043.9610,121.079,804.29,867.18
09/13/20239,879.4610,014.839,650.1310,014.83
09/14/202310,015.3910,019.189,729.429,729.42
09/17/20239,728.619,743.739,411.169,426.66
09/18/20239,451.329,554.679,353.649,514.18
09/19/20239,584.849,666.899,441.869,466.98
09/20/20239,466.629,799.889,423.369,798.42
09/21/20239,849.829,888.259,737.149,817.91
09/24/20239,872.910,065.949,842.5410,051.69
09/25/202310,118.9110,138.729,878.849,878.84
09/26/20239,918.439,994.879,853.099,895.39
09/27/20239,928.810,019.199,910.839,940.31
09/28/20239,996.7710,202.379,996.7710,125.63
10/01/202310,146.8410,375.9610,137.7410,363
10/02/202310,431.0810,455.3510,330.9110,398.48
10/03/202310,412.8610,441.5610,198.3310,216.72
10/04/202310,285.8510,433.1210,032.5810,416.38
10/05/202310,346.2310,501.2910,336.9710,427.4
10/08/202310,229.3110,320.7310,083.2910,083.29
10/09/202310,226.8610,369.3110,225.9610,359.92
10/10/202310,419.1710,463.510,241.0910,259.06
10/11/202310,366.2510,402.819,896.7110,105.35
10/12/202310,086.8510,086.859,890.839,955.08
10/15/202310,100.3810,114.949,836.289,845.56
10/16/20239,878.5410,016.729,796.8110,016.72
10/17/20239,860.099,901.99,669.219,669.41
10/18/20239,690.829,836.149,549.439,602.61
10/19/20239,514.719,533.999,183.259,257.78
10/22/20239,408.479,555.79,267.279,483.26
10/23/20239,539.759,837.429,513.569,800.8
10/24/20239,861.569,919.849,144.89,149.18
10/25/20239,255.579,474.389,096.489,379.32
10/26/20239,388.089,464.479,185.619,410.09
10/29/20239,384.319,471.699,257.999,310.56
10/30/20239,358.179,388.949,075.059,092.08
10/31/20239,165.249,188.578,840.239,119.22
11/01/20239,180.719,325.379,180.719,267.12
11/02/20239,283.429,322.769,154.119,322.52
11/05/20239,453.199,588.29,448.389,541.44
11/06/20239,549.739,639.829,510.49,580.8
11/07/20239,678.559,714.299,532.569,583.51
11/08/20239,509.239,593.59,407.049,539.3
11/09/20239,543.689,556.679,430.59,437.76
11/12/20239,435.719,436.279,194.099,194.09
11/13/20239,231.779,353.579,144.469,343.07
11/14/20239,390.039,419.659,306.169,347.91
11/15/20239,371.669,575.989,371.669,548.7
11/16/20239,546.719,680.069,531.219,663.69
11/19/20239,753.049,823.259,737.959,772.45
11/20/20239,835.29,931.229,777.719,930.68
11/21/20239,937.099,949.099,855.59,871.11
11/22/20239,880.689,987.519,791.59,791.5
11/23/20239,791.599,934.999,740.959,874.62
11/26/20239,975.4410,122.959,950.0110,086.9
11/27/202310,087.9310,138.7910,003.7310,067.98
11/28/202310,085.7410,104.159,956.219,989.32
11/29/20239,985.9910,036.839,838.769,872.58
11/30/202310,047.8610,092.759,893.679,983.69
12/03/202310,003.710,089.959,890.4410,071.68
12/04/202310,075.1410,098.979,958.4510,009.63
12/05/202310,017.0910,147.539,856.339,856.33
12/06/20239,862.349,988.659,700.589,988.65
12/07/202310,001.1210,001.129,855.249,891.71
12/10/20239,896.359,910.089,685.469,698.97
12/11/20239,695.819,822.539,618.59,768.66
12/12/20239,731.239,767.449,554.419,554.41
12/13/20239,685.1310,005.79,669.149,982.8
12/14/20239,994.0910,248.079,983.9310,226.14
12/17/202310,179.6210,275.9710,006.4310,038.04
12/18/202310,041.1210,042.69,800.769,911.3
12/19/20239,903.989,959.529,802.839,890.96
12/20/20239,895.6210,062.689,838.8610,009.7
12/21/202310,026.5210,057.299,786.029,795.66
12/24/20239,765.499,765.499,406.189,487.23
12/25/20239,547.859,635.539,380.779,504.54
12/26/20239,491.839,555.399,355.699,423.66
12/27/20239,456.919,645.859,456.919,569.99
12/28/20239,583.619,693.399,579.869,611.27