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 ISTANBUL logo
XSIST
BIST ISTANBUL
15:10:11
18237.19 ₺
-168.31 (%-0.91)
Previous Close: 18405.5·
Volatility: 1.23
Day Low₺18179.04
Day High₺18405.14
Bid
Ask

Market Data

Week over week (WoW)
+3.71%
Month over month (MoM)
+6.48%
Year to date (YTD)
+20.57%
Year over year (YoY)
+51.89%
Overview
Components
Technicals
Comments
Archive

XSIST: BIST ISTANBUL Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12,486.344
CLOSE 12,469.576

Low

LOW 9,449.74

High

HIGH 14,374.53
DATEOPENHIGHLOWCLOSE
01/01/20249,583.989,734.719,583.989,712.97
01/02/20249,722.599,722.599,478.829,479.36
01/03/20249,491.969,609.299,449.749,609.29
01/04/20249,632.229,765.649,615.719,765.64
01/07/20249,813.919,924.49,813.919,910.49
01/08/20249,952.5610,009.089,766.589,817.61
01/09/20249,818.5510,026.359,795.139,997.82
01/10/202410,030.6810,071.119,951.5110,004.01
01/11/20249,949.9210,202.319,857.3910,108.76
01/14/202410,123.8510,290.6510,108.2110,249.67
01/15/202410,276.7910,316.5810,214.2510,253.29
01/16/202410,213.8410,318.9710,193.6910,292.56
01/17/202410,367.3810,380.1910,304.3710,305.3
01/18/202410,339.2410,339.2410,213.9810,294.7
01/21/202410,303.4610,385.5810,283.4210,302.57
01/22/202410,398.4910,452.8310,205.4110,245.75
01/23/202410,284.5710,415.0410,219.8510,357.84
01/24/202410,416.9910,504.7410,388.7510,500.13
01/25/202410,532.8410,760.810,518.0810,759.61
01/28/202410,833.1611,042.9310,829.1610,999.76
01/29/202411,043.2611,054.5410,953.2911,004.36
01/30/202411,017.7511,113.5310,958.6411,018.13
01/31/202411,041.9511,295.6511,041.9511,251.34
02/01/202411,365.5711,458.711,293.0811,356.13
02/04/202411,395.2811,509.0311,372.6911,500.16
02/05/202411,539.8511,623.5911,461.5311,586.96
02/06/202411,636.7511,688.8611,570.5811,606.96
02/07/202411,644.411,801.4811,638.9411,758.04
02/08/202411,820.311,901.3911,750.4411,901.39
02/11/202411,981.0912,011.2711,906.1211,986.26
02/12/202412,039.9712,043.3111,714.6911,714.69
02/13/202411,758.0611,855.4111,633.5911,839.82
02/14/202411,901.412,104.8511,901.412,040.98
02/15/202412,083.2412,110.7811,997.5412,025.13
02/18/202412,099.0812,157.4211,903.9811,935.16
02/19/202411,993.712,117.1111,922.4612,112.29
02/20/202412,171.412,173.0212,011.6412,067.37
02/21/202412,127.3312,228.8612,090.6912,163.18
02/22/202412,200.3112,251.3912,110.112,208.5
02/25/202412,262.712,312.1212,168.2912,195.41
02/26/202412,215.6612,215.6612,019.2212,019.22
02/27/202412,022.7412,079.4211,859.311,859.3
02/28/202411,908.8312,088.5811,908.8312,082.94
02/29/202412,132.4912,132.4911,951.2811,954.43
03/03/202412,005.0612,023.3911,770.8811,771.18
03/04/202411,769.5311,812.2911,600.9711,660.65
03/05/202411,639.2911,652.8711,451.2111,464.53
03/06/202411,561.1311,839.7911,561.1311,839.79
03/07/202411,882.3711,935.3111,768.6311,930.65
03/10/202412,076.912,152.8911,894.8111,896.52
03/11/202411,909.6611,909.6611,650.4811,747.59
03/12/202411,789.1111,809.5211,620.3611,620.36
03/13/202411,665.1611,684.3211,570.7711,612.71
03/14/202411,641.3511,652.8311,528.6411,559.69
03/17/202411,581.6311,581.6311,344.6511,344.65
03/18/202411,345.0611,586.8311,345.0611,581.48
03/19/202411,594.2311,690.4711,559.3611,635
03/20/202411,734.4811,873.7211,666.8611,835.07
03/21/202411,881.1911,981.1911,841.2411,897.56
03/24/202411,889.9112,152.1911,781.7611,781.76
03/25/202411,801.6311,812.8811,429.0511,498.87
03/26/202411,541.4611,613.5211,429.1511,505.41
03/27/202411,541.8411,833.6811,534.0411,833.68
03/28/202411,877.6811,908.8711,772.5111,896.74
03/31/202412,023.4712,03211,705.2511,983.87
04/01/202412,033.112,143.1211,784.5611,835.32
04/02/202411,838.9211,839.3411,693.4511,751.79
04/03/202411,746.2911,961.9211,700.6211,836.84
04/04/202412,031.1512,442.7712,019.6612,442.77
04/07/202412,477.9312,680.2912,477.9312,666.7
04/08/202412,703.7912,774.212,630.8912,761.18
04/14/202412,654.612,686.8612,528.4512,541.41
04/15/202412,485.1112,511.6212,352.0712,419.13
04/16/202412,509.9312,663.712,449.4112,476.42
04/17/202412,540.4712,580.5812,429.0712,502.18
04/18/202412,335.9412,654.1712,320.5512,626.07
04/21/202412,747.2712,847.8412,632.3112,633.85
04/23/202412,696.0812,758.812,649.5612,728.39
04/24/202412,772.2512,883.5612,749.1712,841.94
04/25/202412,881.0613,039.6112,847.713,015.74
04/28/202413,096.7513,205.2813,039.2313,205.28
04/29/202413,195.8513,226.6113,11013,180.79
05/01/202413,226.9313,355.113,226.9313,323.61
05/02/202413,344.2413,391.1713,271.6513,368.07
05/05/202413,360.9613,425.5313,273.1613,381.68
05/06/202413,406.4913,524.9313,259.313,490.38
05/07/202413,525.1813,546.5713,426.9713,426.97
05/08/202413,434.3113,463.3113,335.7313,446.11
05/09/202413,447.6113,561.0613,415.7113,415.71
05/12/202413,439.6213,501.9913,191.2713,191.27
05/13/202413,190.8113,390.3713,118.4213,266.28
05/14/202413,279.3613,341.7913,233.8613,236.08
05/15/202413,286.5313,403.1413,197.7913,403.14
05/16/202413,500.5313,760.8613,500.5313,755.15
05/19/202413,769.5913,895.8113,730.7513,815.13
05/20/202413,866.4514,178.9413,834.0413,963.51
05/21/202414,002.8414,115.4513,917.6314,018.64
05/22/202414,012.9414,141.0113,932.2813,934.67
05/23/202413,931.3913,977.6513,778.4313,793.09
05/26/202413,809.3613,836.5813,602.0913,672.24
05/27/202413,718.5113,746.5913,516.7413,630.3
05/28/202413,655.1813,694.9913,417.213,438.78
05/29/202413,472.0213,514.713,395.7613,460.61
05/30/202413,516.7113,714.9213,319.7713,350.47
06/02/202413,386.7413,550.113,274.4813,533.95
06/03/202413,567.9213,645.4313,395.3413,396.34
06/04/202413,432.8313,445.6413,186.213,352.45
06/05/202413,373.2813,418.8313,199.7813,200.81
06/06/202413,256.0113,259.2613,012.2213,046.21
06/09/202413,013.4113,013.4112,841.7112,848.16
06/10/202412,854.6713,024.412,819.8712,867.69
06/11/202412,866.3213,102.2512,851.8313,037.66
06/12/202413,171.9313,318.0413,171.9313,277.94
06/13/202413,446.9113,463.9613,251.413,320.15
06/19/202413,442.813,589.6713,406.4913,589.67
06/20/202413,610.8213,623.313,554.3713,584.53
06/23/202413,609.5113,609.6813,344.8613,453.51
06/24/202413,464.1713,476.313,358.113,372.99
06/25/202413,371.0913,371.0913,154.313,154.3
06/26/202413,192.6513,404.1513,192.6513,385.6
06/27/202413,460.2613,673.8913,460.2613,572.4
06/30/202413,640.3313,660.1613,07313,167.61
07/01/202413,182.6913,334.5513,102.7913,334.55
07/02/202413,377.9113,583.1113,375.1413,566.63
07/03/202413,589.4613,838.6413,562.2213,838.64
07/04/202413,913.2813,922.1413,750.1213,795.8
07/07/202413,854.6613,894.3613,745.113,776.39
07/08/202413,807.613,877.0913,777.5313,814.94
07/09/202413,839.8613,887.4313,770.4113,785.69
07/10/202413,874.1214,067.5713,874.1214,067.57
07/11/202414,084.914,186.5814,025.2214,134.41
07/15/202414,192.4514,291.8514,185.0814,240.25
07/16/202414,263.5914,305.7914,160.8514,241.57
07/17/202414,319.6714,374.5314,197.6714,223.46
07/18/202414,220.2614,244.7914,109.9114,201.83
07/21/202414,265.1514,346.1314,197.5614,283.39
07/22/202414,304.7814,304.7814,120.8514,174.46
07/23/202414,165.9314,226.0414,067.8914,067.89
07/24/202414,080.5714,080.5713,928.2913,967.2
07/25/202414,037.7214,057.4313,945.913,998.58
07/28/202413,927.713,927.713,788.7213,790.06
07/29/202413,818.7313,906.1913,744.1813,786.99
07/30/202413,737.1213,744.2913,562.7913,607.76
07/31/202413,759.1313,926.6113,759.1313,854.38
08/01/202413,692.3713,713.9913,388.6313,485.67
08/04/202412,603.2713,034.2412,540.9112,803.19
08/05/202413,154.2613,189.9112,796.2712,808.43
08/06/202412,916.0913,150.7212,820.2313,087.3
08/07/202413,065.8913,246.7613,050.4913,214.94
08/08/202413,288.1213,309.2613,004.3513,005.21
08/11/202413,091.9913,143.1712,855.9512,883.82
08/12/202412,909.0312,952.6412,696.0612,924.99
08/13/202412,993.5613,010.6812,813.9712,813.97
08/14/202412,849.0412,950.8112,655.2712,940.24
08/15/202413,041.5413,060.7312,806.7212,807.05
08/18/202412,859.2913,011.112,767.8213,006.88
08/19/202412,985.113,052.3612,865.812,867.21
08/20/202412,843.8512,966.8712,746.4712,762.05
08/21/202412,837.4712,870.3412,655.6112,692.86
08/22/202412,702.7512,706.7312,395.6612,421.41
08/25/202412,515.0912,527.0312,219.1712,229.72
08/26/202412,224.3412,500.8912,164.4112,500.89
08/27/202412,51812,620.1712,507.4112,583.16
08/28/202412,601.4712,723.8312,542.8612,689.49
09/01/202412,736.6913,037.0612,736.6913,026.61
09/02/202413,067.2113,088.9712,919.7912,966.69
09/03/202412,867.2212,929.412,80212,924.88
09/04/202412,972.8912,982.6712,812.912,858.51
09/05/202412,859.5312,894.1512,674.9412,674.94
09/08/202412,701.212,792.4312,650.5412,650.54
09/09/202412,704.6312,787.5612,534.9512,583.89
09/10/202412,581.3212,599.8612,279.9412,279.94
09/11/202412,429.1712,470.8912,151.2312,428.62
09/12/202412,450.6912,580.2812,295.412,580.28
09/15/202412,589.1812,608.3612,389.1912,394.15
09/16/202412,447.0112,622.8312,447.0112,591.45
09/17/202412,584.2712,655.0212,537.4412,588.9
09/18/202412,706.1212,863.2912,666.7412,863.29
09/19/202412,873.8112,900.812,800.7812,811.62
09/22/202412,865.6312,896.0712,678.3912,694.51
09/23/202412,718.7412,866.612,675.8212,761.67
09/24/202412,768.3612,794.5912,549.2412,549.24
09/25/202412,60812,756.0412,525.412,557.73
09/26/202412,597.0512,665.2812,55212,660.16
09/29/202412,616.7112,630.4212,471.4512,491.58
09/30/202412,508.6512,508.6511,967.412,121.02
10/01/202412,068.4112,068.4111,722.1911,722.19
10/02/202411,726.2611,894.5611,556.7611,589.71
10/03/202411,647.0811,805.6811,554.6711,805.68
10/06/202411,855.1811,948.3111,725.8711,755.7
10/07/202411,750.1511,876.6511,667.6211,750.63
10/08/202411,750.7511,869.5611,599.4911,869.56
10/09/202411,890.2811,943.3511,696.2911,696.29
10/10/202411,715.5811,812.2311,484.0511,521.43
10/13/202411,529.3311,529.3311,230.9111,265.28
10/14/202411,282.8911,565.1511,268.1111,551.69
10/15/202411,526.911,701.2111,483.9311,701.21
10/16/202411,711.7111,892.0311,690.4411,850.55
10/17/202411,872.9511,914.4811,600.8711,617.03
10/20/202411,624.0211,679.1311,499.2611,513.82
10/21/202411,547.0911,811.8311,534.6911,754.76
10/22/202411,798.511,810.4311,520.2211,573.56
10/23/202411,665.8911,794.6711,655.7711,757.17
10/24/202411,73311,843.2111,668.0311,823.59
10/27/202411,858.5911,888.1511,825.2811,871.77
10/29/202411,889.4511,991.4611,852.3511,936.47
10/30/202411,947.3611,995.2711,758.1511,795.55
10/31/202411,819.4811,923.611,793.7311,818.88
11/03/202411,789.2511,789.2511,500.9411,579.36
11/04/202411,635.8411,650.3211,474.411,534.93
11/05/202411,588.2911,900.511,489.2611,841.8
11/06/202411,859.1711,966.4611,765.4111,966.46
11/07/202411,975.8812,243.6811,961.4912,241.85
11/10/202412,281.4612,429.8112,246.5112,390.36
11/11/202412,383.1812,433.2712,335.5712,368.34
11/12/202412,338.1812,524.8712,237.8212,400.82
11/13/202412,468.7512,584.3112,468.6112,554.86
11/14/202412,598.7312,676.6212,545.6312,570.87
11/17/202412,602.9912,613.9312,467.9312,567.13
11/18/202412,608.3912,633.6512,276.2512,364.16
11/19/202412,420.2412,469.212,116.5612,122.5
11/20/202412,178.4212,478.2912,141.9712,470.32
11/21/202412,487.4812,648.0712,420.5812,648.07
11/24/202412,729.612,943.4912,724.3612,877.36
11/25/202412,876.2412,908.3712,774.5512,850.99
11/26/202412,985.6513,002.9712,852.7612,890.11
11/27/202412,883.6312,888.2812,740.2312,798
11/28/202412,811.1512,893.4612,699.1412,796.05
12/01/202412,74312,842.9612,712.5612,823.52
12/02/202412,865.4113,023.7412,821.2912,929.93
12/03/202412,962.8513,06712,948.713,011.63
12/04/202413,029.3513,11712,981.2913,084.15
12/05/202413,181.7213,31713,142.5213,317
12/08/202413,440.7113,494.7413,407.1913,470.46
12/09/202413,468.6913,494.7513,289.7713,326.18
12/10/202413,347.8913,397.6513,255.0713,274.56
12/11/202413,349.8513,397.9413,249.213,284.86
12/12/202413,262.4113,410.5513,164.1813,410.55
12/15/202413,434.6813,468.3313,310.7313,310.73
12/16/202413,318.4113,355.9613,183.0713,314.3
12/17/202413,312.713,345.6613,178.6813,183.83
12/18/202413,113.0713,150.1912,972.6613,000.78
12/19/202413,016.3413,065.8612,926.5112,988.83
12/22/202413,028.0313,059.2612,814.3612,837.87
12/23/202412,847.4812,892.412,748.4212,873.98
12/24/202413,031.2313,110.113,001.3213,035.41
12/25/202413,085.8213,176.0513,001.8413,070.06
12/26/202413,094.4113,192.8913,094.4113,158.82
12/29/202413,182.2213,187.5212,922.312,922.3
12/30/202412,844.5412,915.8912,683.5912,783.55