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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13,722.4332
CLOSE 13,704.9504

Low

LOW 11,546.73

High

HIGH 15,309.97
DATEOPENHIGHLOWCLOSE
01/01/202513,679.1813,882.0913,626.3413,881.93
01/02/202513,923.4814,089.3513,923.4814,047.66
01/05/202514,095.3414,173.3514,020.3114,051.69
01/06/202514,038.7814,068.4613,878.4513,878.45
01/07/202513,869.2213,954.113,774.0813,799.55
01/08/202513,865.1913,966.4713,779.8513,930.72
01/09/202513,949.2813,980.1113,704.8313,769.1
01/12/202513,757.4913,800.1313,490.2813,537.24
01/13/202513,612.0313,726.8813,460.8813,507.57
01/14/202513,530.9413,635.7813,445.4413,552.32
01/15/202513,713.6313,720.8713,505.1913,677.23
01/16/202513,698.6313,880.1613,640.713,862.19
01/19/202513,950.9713,965.1313,756.2713,924.64
01/20/202513,887.6814,017.413,861.4613,904.21
01/21/202513,926.8714,111.9313,897.7614,084.29
01/22/202514,139.6614,145.1114,009.4714,073.39
01/23/202514,090.1314,095.3513,977.0814,036.28
01/26/202513,919.1513,980.2813,830.9913,882.65
01/27/202513,931.6714,095.0113,837.2114,068.5
01/28/202514,099.814,203.7314,034.0914,055.57
01/29/202514,083.5314,188.0114,043.6214,056.87
01/30/202514,092.2914,125.9413,944.0413,964.64
02/02/202513,832.2813,832.2813,587.1513,631.36
02/03/202513,695.0613,811.6613,607.1513,650.62
02/04/202513,678.513,762.2813,445.9313,598.06
02/05/202513,694.6113,825.3813,675.4613,789.43
02/06/202513,784.8213,977.7713,726.0513,962.97
02/09/202513,970.0214,004.2413,774.5213,803.74
02/10/202513,799.4113,890.6713,715.7313,882.97
02/11/202513,897.1213,901.2313,742.413,789.28
02/12/202513,914.6414,046.2813,906.5914,016.84
02/13/202514,036.9114,075.0813,918.6913,941.46
02/16/202513,956.0213,969.8213,847.3413,847.34
02/17/202513,840.2214,007.2513,811.2613,939.52
02/18/202513,945.7613,988.5213,680.6313,684.76
02/19/202513,679.9613,803.5613,652.2613,736.11
02/20/202513,749.4613,787.9113,25613,466.66
02/23/202513,609.8713,623.9713,347.2313,387.41
02/24/202513,403.813,452.0713,235.8513,258.32
02/25/202513,272.313,509.9413,219.1113,428.31
02/26/202513,417.8213,727.5613,411.2913,659.5
02/27/202513,576.9513,646.0113,426.6413,470.15
03/02/202513,602.4414,035.2213,602.4413,847.22
03/03/202513,843.7813,952.2413,782.413,835.34
03/04/202513,976.5514,328.9413,976.5514,297.98
03/05/202514,428.4914,656.6714,239.2414,656.67
03/06/202514,638.0714,810.7814,572.4914,703.93
03/09/202514,641.5514,729.1714,445.6914,514.63
03/10/202514,548.5414,633.2714,433.4314,485.83
03/11/202514,586.3814,804.1714,571.4814,732.09
03/12/202514,801.6414,913.2814,785.9114,899.59
03/13/202514,955.5315,039.8214,869.8814,984.98
03/16/202515,034.0915,084.5714,911.0114,955.29
03/17/202514,901.5814,974.9314,805.9214,821.48
03/18/202513,798.9914,221.313,462.313,541.07
03/19/202513,509.9713,904.3213,220.3813,397.03
03/20/202513,303.7713,306.4712,234.5512,300.56
03/23/202512,507.9212,786.7212,071.7612,649.81
03/24/202512,896.9713,387.0512,760.1113,245.83
03/25/202513,086.7213,279.5212,991.6913,114.35
03/26/202513,281.6313,35812,971.2713,011.99
03/27/202512,928.0613,041.6112,736.7413,034.65
04/01/202512,927.7912,949.1212,785.6912,802.82
04/02/202512,808.2412,961.8512,753.4112,753.41
04/03/202512,777.5712,808.8312,538.1312,594.92
04/06/202512,212.1712,768.6712,124.5712,617.33
04/07/202512,816.0612,825.1712,599.0212,658.66
04/08/202512,540.7212,646.5312,357.4212,381.86
04/09/202512,798.3112,799.3912,376.2912,376.29
04/10/202512,390.2712,488.6712,253.1612,461.27
04/13/202512,564.5312,609.6312,452.712,461.97
04/14/202512,483.1112,556.912,383.1812,390.44
04/15/202512,340.1912,375.0312,140.412,184.87
04/16/202512,196.0812,387.4212,114.2912,330.89
04/17/202512,380.712,385.8612,178.3512,213.19
04/20/202512,249.0612,508.0712,127.6812,245.1
04/21/202512,323.7112,361.5912,180.1812,200.09
04/23/202512,247.5112,474.8912,162.7612,461.29
04/24/202512,480.6312,509.6612,307.5612,307.56
04/27/202512,335.9512,341.4512,089.6512,089.65
04/28/202512,024.5812,091.9211,927.0711,951.72
04/29/202511,964.0812,002.3911,744.1411,779.6
05/01/202511,842.0111,963.6711,815.8311,899.58
05/04/202511,981.5112,018.0411,754.8711,777.62
05/05/202511,769.1711,919.4811,710.8311,744.32
05/06/202511,733.5611,761.611,546.7311,608.79
05/07/202511,673.2611,938.3111,627.0811,902.4
05/08/202511,918.8812,183.2711,845.2412,105.09
05/11/202512,456.1312,816.612,431.0512,790.48
05/12/202512,760.6812,827.9812,657.5612,752.83
05/13/202512,735.812,866.0912,689.8212,760.38
05/14/202512,774.6812,851.1612,420.9212,472.48
05/15/202512,479.6812,693.112,410.6912,673.04
05/19/202512,668.4412,707.7812,516.9812,516.98
05/20/202512,480.8512,528.7312,324.6212,324.62
05/21/202512,395.8912,499.2712,248.6712,405.14
05/22/202512,384.5612,461.6512,159.9812,200.98
05/25/202512,304.6812,314.0212,143.8112,235.2
05/26/202512,241.712,299.112,027.9112,027.91
05/27/202512,023.8512,091.1711,899.4112,013.13
05/28/202512,103.0112,135.811,986.7712,006.84
05/29/202511,988.6412,005.1111,719.4311,778.31
06/01/202511,745.8611,868.9311,689.0311,792.16
06/02/202511,903.8112,300.9111,903.8112,251.5
06/03/202512,235.1912,474.4112,204.4512,474.41
06/04/202512,418.8812,449.1512,362.8312,435.84
06/09/202512,550.1312,736.6512,509.812,711.49
06/10/202512,719.9312,825.6512,695.9512,763.1
06/11/202512,612.212,717.5212,467.3112,485.36
06/12/202511,966.3912,258.8211,819.4112,258.82
06/15/202512,264.5612,430.8812,128.2112,307.72
06/16/202512,313.8612,369.0612,204.5312,204.53
06/17/202512,162.0912,221.511,966.1212,066.4
06/18/202512,123.2212,214.6611,911.0611,951.69
06/19/202512,061.2612,156.7611,998.0612,094.88
06/22/202511,979.7312,153.5511,954.912,064.98
06/23/202512,466.4612,529.312,300.9612,488.14
06/24/202512,530.5212,535.5812,389.0412,429.14
06/25/202512,432.112,506.2312,323.0612,325.72
06/26/202512,337.1412,527.5412,205.0312,470.58
06/29/202512,551.9713,346.6812,546.1913,346.68
06/30/202513,383.5613,611.8613,346.4213,519.93
07/01/202513,547.7913,822.0313,539.4813,639.65
07/02/202513,820.1413,919.9613,634.4713,681.39
07/03/202513,714.2913,843.0213,622.6213,788.24
07/06/202513,586.4113,653.5213,538.0313,561.04
07/07/202513,657.3113,697.9713,336.6213,393.72
07/08/202513,408.1813,644.5113,377.6313,634.08
07/09/202513,783.4113,906.6213,769.2513,861.55
07/10/202513,986.9214,027.5313,79213,907.49
07/13/202513,908.5113,908.5113,721.6313,721.66
07/15/202513,689.9213,829.3313,384.9313,575.74
07/16/202513,682.8213,941.2613,630.913,917.73
07/17/202513,927.8813,974.5413,859.2713,923.91
07/20/202513,987.5814,321.3113,987.5814,294.99
07/21/202514,316.6214,321.0614,210.4714,243.96
07/22/202514,289.6714,325.7714,151.9814,203.9
07/23/202514,259.5714,518.5914,200.3514,319.51
07/24/202514,332.7814,362.2914,203.3714,230.34
07/27/202514,278.5714,286.7414,049.3314,061.67
07/28/202514,064.4814,121.4113,952.1413,954.68
07/29/202513,953.3214,210.9613,933.4114,154.34
07/30/202514,194.2714,345.3514,174.9314,320.76
07/31/202514,342.2614,354.4114,234.8914,307.29
08/03/202514,404.1814,600.6914,401.5214,477.67
08/04/202514,526.0214,542.214,449.8114,473.15
08/05/202514,515.3114,615.3214,401.6914,573.76
08/06/202514,632.2814,799.414,608.9414,658.71
08/07/202514,670.9814,716.8414,614.2614,658.65
08/10/202514,761.6514,807.1414,665.1414,735.68
08/11/202514,742.7714,743.6914,548.8914,593.05
08/12/202514,584.4214,693.6514,520.8914,627.91
08/13/202514,580.4714,665.8114,392.9514,395.92
08/14/202514,398.0414,563.3714,384.2814,486.42
08/17/202514,537.614,564.114,399.0914,514.33
08/18/202514,555.7814,600.0214,474.3114,553.83
08/19/202514,558.8214,881.2114,516.8514,849.3
08/20/202514,929.1615,069.0414,886.7815,035.11
08/21/202515,077.7215,151.8714,980.7415,118.45
08/24/202515,233.8215,291.6515,147.5615,161.12
08/25/202515,151.7715,309.7315,070.0215,232.82
08/26/202515,270.8315,270.8315,006.9915,006.99
08/27/202515,042.6715,155.6914,956.9414,979.95
08/28/202514,993.4315,029.0214,824.5714,842.02
08/31/202514,863.5914,914.9614,733.1814,798.11
09/01/202514,819.8514,859.513,829.0114,192.11
09/02/202514,185.3614,185.3613,767.7913,961.27
09/03/202513,990.7314,103.4813,957.4814,038.87
09/04/202514,099.9114,265.4513,896.9513,910.07
09/07/202513,686.5313,787.3613,57113,641.53
09/08/202513,689.913,864.1413,609.2213,742.06
09/09/202513,877.0613,936.3413,707.6813,925.67
09/10/202513,934.0414,201.1213,692.5813,719.37
09/11/202513,717.1413,840.1713,59113,758.59
09/14/202513,726.9914,605.7713,590.3714,597.19
09/15/202514,624.8614,842.9114,544.7514,824.2
09/16/202514,822.6214,872.4614,728.9414,753.63
09/17/202514,820.1414,910.914,520.5414,559.56
09/18/202514,596.3714,941.914,557.8214,925.66
09/21/202515,283.8715,309.9715,150.4715,150.47
09/22/202514,993.2915,077.914,864.5514,932.5
09/23/202514,960.6915,075.9814,622.3214,964.04
09/24/202515,047.5315,107.8214,869.8114,955.92
09/25/202514,936.4914,936.4914,567.0614,585.76
09/28/202514,515.8614,656.3614,475.4214,482.42
09/29/202514,481.4114,517.5414,384.0914,464.95
09/30/202514,456.9614,877.7214,346.0214,765.07
10/01/202514,767.6614,820.914,559.3514,604.65
10/02/202514,685.7814,701.6714,234.1614,268.78
10/05/202514,317.0614,385.6114,081.7214,129.96
10/06/202514,149.8614,322.4214,130.2114,241.34
10/07/202514,198.4314,360.9914,054.7514,099.97
10/08/202514,250.8614,250.8613,997.7414,058.92
10/09/202514,086.114,164.2413,940.0814,022.52
10/12/202513,844.9513,989.0413,738.113,792.21
10/13/202513,807.113,850.2513,470.6413,494.37
10/14/202513,531.5113,715.1213,421.7113,628.87
10/15/202513,584.4113,757.7313,425.6213,477.9
10/16/202513,424.9513,448.6513,032.9913,242.39
10/19/202513,290.3313,708.4413,092.6713,643.74
10/20/202513,663.4813,701.6213,541.313,615.35
10/21/202513,682.6613,911.5913,666.3913,741.37
10/22/202513,776.9713,926.1713,743.3813,824.62
10/23/202513,963.714,683.0413,886.2414,315.68
10/26/202514,287.9514,307.5614,129.7614,168.43
10/27/202514,168.8214,265.3514,154.414,176.95
10/29/202514,226.7914,267.6514,027.3914,066.78
10/30/202514,069.814,273.7214,024.6714,233.8
11/02/202514,294.0414,451.4114,230.3514,287.63
11/03/202514,269.9614,333.414,004.2814,072.44
11/04/202514,094.3614,258.5714,020.9514,150.3
11/05/202514,229.414,406.7714,158.0414,339.29
11/06/202514,350.8814,362.1614,034.4914,134.63
11/09/202514,208.814,311.2113,898.8413,914.51
11/10/202513,954.3814,070.3213,393.6513,670.14
11/11/202513,774.4313,865.5313,660.6713,772.86
11/12/202513,810.0313,891.8713,685.1113,752.63
11/13/202513,705.3713,724.213,485.2713,657.37
11/16/202513,742.6213,902.3913,642.7813,783.06
11/17/202513,734.3213,936.9213,681.9913,833.61
11/18/202513,877.4314,155.9313,852.814,080.34
11/19/202514,161.9214,258.2414,024.8414,148.7
11/20/202514,080.214,081.8413,886.4314,049.94
11/23/202514,002.7314,046.9313,867.4114,004.47
11/24/202514,051.0814,206.6513,941.5813,996.14
11/25/202514,022.4614,157.8314,012.9414,092.87
11/26/202514,174.614,268.5514,116.7614,153.07
11/27/202514,147.3514,20914,097.9214,141.2
11/30/202514,130.8614,453.0214,057.3214,443.95
12/01/202514,448.914,576.6214,397.2614,468.49
12/02/202514,480.2214,613.614,290.9314,325.58
12/03/202514,342.5714,411.7814,118.7614,140.2
12/04/202514,136.6714,330.614,128.3514,271.11
12/07/202514,374.1614,634.4614,374.1614,533.28
12/08/202514,557.9314,618.3314,478.9114,615.1
12/09/202514,644.9914,749.9714,550.4614,585.29
12/10/202514,628.8814,742.7614,586.3514,633.49
12/11/202514,690.1714,801.7214,686.0614,778.52
12/14/202514,837.1915,037.4514,809.6415,001.11
12/15/202515,014.915,014.914,745.6614,793.02
12/16/202514,767.6214,780.0814,639.914,713.99
12/17/202514,748.1414,837.1314,689.4414,732.89
12/18/202514,746.1314,768.9914,672.1114,735.35
12/21/202514,782.6414,830.1914,601.7314,667.95
12/22/202514,653.0114,757.5814,593.1714,607.13
12/23/202514,638.9914,781.7914,638.9914,717.34
12/24/202514,764.7614,813.1214,674.1114,674.55
12/25/202514,663.0114,672.2514,484.2714,552.35
12/28/202514,562.8414,589.214,396.5914,396.59
12/29/202514,419.2514,560.2814,357.8714,541.51
12/30/202514,579.5314,710.5614,554.7414,584.51