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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13,354.3936
CLOSE 13,337.9843

Low

LOW 9,437.38

High

HIGH 16,572.42
DATEOPENHIGHLOWCLOSE
01/01/20249,720.739,785.099,668.49,759.88
01/02/20249,751.19,751.19,483.669,483.66
01/03/20249,494.589,704.79,437.389,704.7
01/04/20249,721.749,827.299,691.659,827.29
01/07/20249,916.4810,229.829,916.4810,225.51
01/08/202410,280.2310,321.8610,107.7110,157.25
01/09/202410,146.9210,434.9510,115.7110,402.29
01/10/202410,444.610,504.7310,367.7110,462
01/11/202410,39710,748.0910,293.2710,609.95
01/14/202410,613.3510,747.0210,562.4710,681.45
01/15/202410,708.4210,745.910,572.5510,618.12
01/16/202410,567.4710,656.0410,546.6110,605.72
01/17/202410,716.810,741.5710,542.210,542.2
01/18/202410,581.7810,589.1210,408.8310,496.36
01/21/202410,483.2710,587.8710,417.7510,507.05
01/22/202410,637.8910,696.7310,363.9610,415.01
01/23/202410,451.9410,718.3410,412.1310,632.38
01/24/202410,694.2910,782.0410,586.6810,676.86
01/25/202410,698.5810,931.3310,689.4310,917.47
01/28/202410,982.8311,070.0710,977.7411,034.2
01/29/202411,090.5511,092.1510,994.7111,051.47
01/30/202411,054.0611,211.3410,989.8111,089.75
01/31/202411,104.8711,320.3311,104.8711,263.24
02/01/202411,363.5411,462.7211,219.411,287.82
02/04/202411,379.3611,466.0511,336.4511,418.15
02/05/202411,465.6211,564.1511,391.5211,536.35
02/06/202411,590.2611,590.2611,452.4811,473.84
02/07/202411,492.5411,666.7211,492.5411,591.5
02/08/202411,646.4311,737.3411,588.0811,737.34
02/11/202411,836.2411,870.5511,730.3211,861.81
02/12/202411,903.4111,903.4111,576.0711,576.07
02/13/202411,603.4811,707.5111,482.0411,700.78
02/14/202411,742.3911,956.1511,737.5611,890.31
02/15/202411,924.2511,948.7811,843.0711,858.97
02/18/202411,923.1412,064.8511,762.7211,783.54
02/19/202411,828.5212,042.4711,805.7212,029.81
02/20/202412,091.1212,128.9411,912.9812,019.13
02/21/202412,072.212,118.4611,922.2412,024.21
02/22/202412,020.8412,110.511,950.1412,067.43
02/25/202412,107.812,148.8111,900.8611,958
02/26/202411,968.9511,968.9511,792.1911,796.15
02/27/202411,805.7511,848.3111,669.4511,669.45
02/28/202411,717.5811,831.5511,683.8611,790.61
02/29/202411,819.2611,828.4611,580.3811,587.5
03/03/202411,630.9111,644.1311,346.7211,346.72
03/04/202411,342.2811,393.9211,201.0911,275.29
03/05/202411,261.5911,354.7511,166.3611,183.44
03/06/202411,261.4211,606.2511,261.4211,606.25
03/07/202411,644.4911,821.6411,609.9611,785.16
03/10/202412,044.6112,096.4511,818.1311,818.13
03/11/202411,832.1911,953.2311,721.0111,826.87
03/12/202411,860.4211,860.4211,582.2711,582.27
03/13/202411,619.3511,653.1311,487.1811,533.4
03/14/202411,557.111,575.0411,433.7511,461.8
03/17/202411,480.7211,551.2611,383.9111,392.72
03/18/202411,370.0911,716.8311,354.6611,707.3
03/19/202411,701.0811,864.0711,651.1611,742.79
03/20/202411,857.1712,178.1211,857.1712,104.65
03/21/202412,134.3512,237.7812,022.4312,059.16
03/24/202412,052.7412,429.0311,97611,976
03/25/202411,943.4811,975.8711,654.1511,711.86
03/26/202411,733.511,812.1411,632.0311,676.05
03/27/202411,731.8112,095.2111,721.4412,083.43
03/28/202412,122.7512,156.5312,000.4612,088.44
03/31/202412,279.7112,301.7911,88412,206.02
04/01/202412,234.4712,374.5212,074.1112,147.29
04/02/202412,151.5512,164.0511,983.212,077.42
04/03/202412,074.312,528.1412,074.312,511.59
04/04/202412,741.713,138.4812,610.0513,138.48
04/07/202413,157.5513,273.1713,133.7413,210.42
04/08/202413,259.0213,339.1413,202.4413,226.52
04/14/202413,144.7113,236.0913,032.8513,062.51
04/15/202413,013.3613,017.3512,819.1312,864.58
04/16/202412,963.6413,145.7612,866.8512,885.92
04/17/202412,948.7812,992.812,815.6712,889.4
04/18/202412,752.0413,195.8212,737.3813,166.83
04/21/202413,314.0913,351.6513,036.4713,060.35
04/23/202413,142.6813,272.6413,096.313,237.83
04/24/202413,283.513,396.1213,158.6313,220.16
04/25/202413,285.2913,611.2913,255.9913,524.22
04/28/202413,615.5813,748.1613,524.1913,748.16
04/29/202413,751.0413,847.1513,699.3413,715.7
05/01/202413,769.2713,895.7613,754.4113,869.57
05/02/202413,908.3413,997.0613,844.2913,983.3
05/05/202414,000.8414,077.0913,850.514,001.72
05/06/202414,034.4814,264.5313,893.3514,184.89
05/07/202414,213.0814,258.4914,013.2814,048.65
05/08/202414,065.5714,118.1713,967.3914,104.88
05/09/202414,121.4914,313.3514,087.4814,116.21
05/12/202414,168.1914,226.0513,917.3613,917.89
05/13/202413,987.6414,308.7313,878.6214,167.17
05/14/202414,151.2814,317.1314,070.8414,198.04
05/15/202414,231.3514,407.0114,128.7314,407.01
05/16/202414,484.8214,929.814,462.3414,907.18
05/19/202414,928.9315,107.4714,878.7815,061.51
05/20/202415,087.8715,785.7315,062.7615,447.63
05/21/202415,475.5215,608.8715,243.1115,400.43
05/22/202415,415.7915,588.7915,262.9415,293.82
05/23/202415,253.9715,310.3115,066.5515,077
05/26/202415,093.3415,247.6115,004.1115,174.59
05/27/202415,211.5715,310.3315,070.915,277.72
05/28/202415,294.3615,328.0215,028.5715,031.69
05/29/202415,060.3215,165.4314,967.6115,080.47
05/30/202415,129.2815,506.4514,923.0415,000.43
06/02/202415,035.7615,228.6514,803.415,204.37
06/03/202415,244.1415,283.5114,859.8914,870.87
06/04/202414,928.2115,005.5114,705.1614,825.15
06/05/202414,863.3314,934.7214,693.6314,700.37
06/06/202414,743.5614,762.1814,432.6314,460.17
06/09/202414,441.314,463.6214,263.3314,289.18
06/10/202414,290.1814,603.0214,277.8614,433.84
06/11/202414,437.514,735.5314,397.3214,629.29
06/12/202414,879.1615,095.5314,879.1614,980.17
06/13/202415,231.8315,363.615,007.7615,109.06
06/19/202415,296.5115,557.4815,254.2815,557.48
06/20/202415,583.7915,671.715,493.2715,581.9
06/23/202415,606.9715,666.4515,344.7115,528.44
06/24/202415,550.4115,583.6315,343.8315,402.42
06/25/202415,396.5815,427.4715,171.4915,171.49
06/26/202415,215.9515,488.5615,183.6615,440.01
06/27/202415,529.1815,658.5215,331.3615,405.59
06/30/202415,512.5515,572.414,888.7715,018.58
07/01/202415,041.0915,219.8814,921.1915,219.88
07/02/202415,276.7615,644.0115,275.9215,626.4
07/03/202415,646.3215,964.9715,602.2215,900.98
07/04/202415,923.8115,986.5915,713.115,840.92
07/07/202415,915.9316,049.8415,840.7215,884.8
07/08/202415,922.6515,942.2215,706.0115,748.7
07/09/202415,767.515,833.4215,641.1215,707.63
07/10/202415,860.0616,163.4315,860.0616,157.62
07/11/202416,148.4816,332.5716,114.6216,276.57
07/15/202416,340.7316,510.3416,309.0716,420.91
07/16/202416,434.9716,448.7616,214.2816,379.91
07/17/202416,466.9916,572.4216,270.8316,323.26
07/18/202416,312.2816,417.7516,251.2416,353.92
07/21/202416,368.4116,514.316,271.2616,443.07
07/22/202416,460.3816,466.9916,130.1716,272.27
07/23/202416,274.2516,274.2516,055.2416,055.24
07/24/202416,054.4116,083.8815,829.8715,876.16
07/25/202415,947.8815,995.7615,807.2615,848.83
07/28/202415,732.6715,869.215,564.815,577.3
07/29/202415,608.0815,704.6615,403.4815,475.35
07/30/202415,428.2615,526.9715,278.0715,392.8
07/31/202415,565.6315,742.9815,561.1215,580.85
08/01/202415,376.2415,382.2314,958.115,035.72
08/04/202414,028.0714,570.4613,921.9914,282.59
08/05/202414,652.1214,682.1714,175.7214,175.72
08/06/202414,294.0614,421.1914,206.4814,322.51
08/07/202414,307.314,493.714,260.9214,419.27
08/08/202414,493.9114,544.514,106.2614,108.35
08/11/202414,218.2114,389.8514,006.5514,045.41
08/12/202414,064.1314,231.6313,901.6514,231.63
08/13/202414,309.9214,331.0514,094.5214,135.64
08/14/202414,204.9814,408.7414,067.314,398.64
08/15/202414,457.1114,465.114,103.314,103.3
08/18/202414,164.8914,506.9914,062.2114,498.52
08/19/202414,472.6314,575.514,295.5214,333.37
08/20/202414,291.414,481.3714,180.3114,185.35
08/21/202414,306.314,373.9214,109.6314,208.31
08/22/202414,210.9714,225.5113,786.8413,802.13
08/25/202413,905.1713,915.5313,649.0813,684.36
08/26/202413,674.7713,968.0513,614.8913,968.05
08/27/202413,977.3214,115.7813,913.3613,950.5
08/28/202413,955.3714,128.0713,856.513,994.54
09/01/202414,056.4514,448.8214,056.4514,423.47
09/02/202414,453.4314,482.2714,250.6414,344.47
09/03/202414,204.514,329.3114,147.1114,329.31
09/04/202414,395.6314,402.914,122.2714,195.14
09/05/202414,195.3814,277.2113,927.2213,936.1
09/08/202413,963.214,047.6613,832.3513,832.35
09/09/202413,887.513,985.6413,688.1513,778.44
09/10/202413,744.9713,834.1413,49713,500.74
09/11/202413,674.2313,726.0913,294.913,683.22
09/12/202413,685.0713,815.9813,485.313,815.98
09/15/202413,815.6413,84613,597.1613,625.87
09/16/202413,685.2814,027.5813,685.2813,975.26
09/17/202413,966.9514,153.8913,949.3914,083.82
09/18/202414,230.7514,407.0914,193.6614,364.97
09/19/202414,386.2414,435.2214,200.0214,200.02
09/22/202414,300.4514,334.514,135.9214,205.77
09/23/202414,236.0714,590.9514,174.6814,428.27
09/24/202414,434.5414,459.9614,163.9714,207.04
09/25/202414,298.9814,455.0914,082.9914,118.33
09/26/202414,154.5214,154.5213,906.0514,058.34
09/29/202413,995.5913,999.7113,841.8713,862.96
09/30/202413,875.7913,883.713,270.9513,444.08
10/01/202413,407.9313,435.2112,933.1212,933.12
10/02/202412,954.213,107.3912,661.5812,718.65
10/03/202412,800.313,012.8612,666.0313,012.86
10/06/202413,068.8213,132.8512,820.8712,873.31
10/07/202412,888.2413,092.5512,809.5212,922.42
10/08/202412,930.3413,135.9612,751.1913,135.96
10/09/202413,123.7713,179.2112,846.2112,846.21
10/10/202412,887.413,047.9412,664.112,729.85
10/13/202412,747.4912,750.1912,474.5812,547.69
10/14/202412,558.8112,807.0412,494.9512,741.74
10/15/202412,717.1912,899.1212,607.2112,873.88
10/16/202412,855.7812,987.9112,781.1512,865.21
10/17/202412,893.3812,953.1912,493.0912,505.13
10/20/202412,509.7712,523.5112,226.4812,242.49
10/21/202412,277.9812,630.1712,255.712,510.62
10/22/202412,534.3612,551.6512,237.3712,310.23
10/23/202412,402.5612,617.0212,402.5612,536.81
10/24/202412,475.9812,619.1812,404.9812,591.92
10/27/202412,628.1512,650.7812,588.3612,635.81
10/29/202412,655.7812,784.2312,571.8112,727.85
10/30/202412,714.9812,788.7912,438.112,444.09
10/31/202412,484.7712,643.7512,413.4412,460.96
11/03/202412,415.512,415.512,056.4912,135.23
11/04/202412,207.7212,229.6712,002.0112,077.62
11/05/202412,127.7612,543.7712,041.7612,473.44
11/06/202412,473.6212,571.0212,366.0512,566.96
11/07/202412,561.1912,939.7712,542.2612,910.31
11/10/202412,947.7413,112.0812,905.7413,038.55
11/11/202412,985.7513,053.7212,897.412,967.33
11/12/202412,918.0413,272.2412,816.2113,084.55
11/13/202413,164.6313,294.6713,120.613,260.31
11/14/202413,293.9213,352.9513,143.9513,170.74
11/17/202413,208.4513,240.7713,035.4913,161.83
11/18/202413,215.2113,232.8112,831.1812,909.36
11/19/202412,975.7113,031.1312,622.8212,630.61
11/20/202412,698.5613,141.512,674.2213,106.11
11/21/202413,118.3313,408.6913,033.6513,408.69
11/24/202413,506.6913,617.6513,474.213,527.63
11/25/202413,514.9113,565.9713,370.6713,451.22
11/26/202413,593.7413,611.7513,398.8813,443.55
11/27/202413,440.813,536.1813,401.8413,462.82
11/28/202413,471.2613,612.0413,359.3613,480.95
12/01/202413,411.2813,594.9113,365.7113,557.39
12/02/202413,603.2613,876.7613,513.7713,759.28
12/03/202413,789.1313,939.3113,789.1313,863.57
12/04/202413,882.9713,937.5313,773.2413,884.46
12/05/202414,080.9414,136.2714,000.1114,081.62
12/08/202414,214.6214,395.214,193.1714,347.91
12/09/202414,335.7414,364.6714,083.5314,099.83
12/10/202414,156.4514,243.3313,998.0214,062.67
12/11/202414,132.2914,214.2414,025.7114,066.31
12/12/202414,007.4914,132.6813,905.8814,126.6
12/15/202414,148.514,165.9413,911.6713,911.67
12/16/202413,928.5513,999.8113,786.413,933.54
12/17/202413,932.3513,993.3913,797.1913,803.3
12/18/202413,715.2713,762.3213,552.5513,563.79
12/19/202413,607.5213,669.8413,494.113,515.11
12/22/202413,570.8213,606.0513,308.8613,340.97
12/23/202413,356.3113,452.5813,261.1113,421.16
12/24/202413,700.4213,858.6913,669.0213,809.11
12/25/202413,874.1614,025.8113,770.4813,866.74
12/26/202413,885.0214,003.9213,861.2313,960.04
12/29/202413,980.414,025.6413,753.5513,753.55
12/30/202413,692.413,860.9913,602.0313,633.71