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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13,573.4467
CLOSE 13,562.068

Low

LOW 11,748.38

High

HIGH 15,551.48
DATEOPENHIGHLOWCLOSE
01/01/202512,804.5712,913.5912,748.412,913.59
01/02/202512,950.2713,143.6812,950.2713,124.15
01/05/202513,172.3613,230.2913,115.6213,140.9
01/06/202513,138.9313,166.7713,038.0813,038.08
01/07/202513,020.213,118.3812,939.4412,950.83
01/08/202512,992.2113,067.9812,950.0313,052.52
01/09/202513,069.3313,104.5412,880.9412,921.23
01/12/202512,909.7912,909.7912,607.1112,633.74
01/13/202512,691.2612,770.0812,602.0512,643.34
01/14/202512,663.212,721.3312,579.4412,677.47
01/15/202512,806.3112,846.3512,673.6612,837.72
01/16/202512,854.1512,976.0212,799.7112,973.22
01/19/202513,031.5913,047.9612,877.112,980.51
01/20/202512,946.7513,001.4912,862.3312,894.42
01/21/202512,915.3313,060.612,891.2613,037.18
01/22/202513,085.1413,176.1713,050.1313,153.56
01/23/202513,167.6913,183.2913,092.7713,148.27
01/26/202513,071.513,111.3712,962.6712,994.47
01/27/202513,016.2113,098.9612,928.0313,069.96
01/28/202513,087.7613,087.7612,966.6412,966.64
01/29/202512,983.2613,072.9912,951.8212,961.44
01/30/202512,987.5612,990.1812,850.6512,903.77
02/02/202512,817.8312,817.8312,604.6912,626.25
02/03/202512,667.4912,703.2212,575.2212,584.98
02/04/202512,611.0512,611.0512,356.6812,467.36
02/05/202512,536.812,686.6312,536.812,653.09
02/06/202512,650.6212,861.0412,623.312,848.2
02/09/202512,870.2412,909.5612,720.8212,754.75
02/10/202512,749.6412,790.7812,686.5812,787.65
02/11/202512,806.4312,810.7512,681.112,705.51
02/12/202512,814.8812,883.5412,811.1212,871.12
02/13/202512,891.0912,939.7712,777.7112,830.46
02/16/202512,845.5812,855.3212,766.3812,775.53
02/17/202512,770.3612,902.8712,742.0812,867.02
02/18/202512,866.2112,907.3612,641.9212,644.44
02/19/202512,673.4512,767.812,671.0112,717.95
02/20/202512,743.1912,768.3612,316.7212,491.35
02/23/202512,594.2812,618.7612,447.6412,468.55
02/24/202512,485.7612,489.8812,273.112,273.1
02/25/202512,289.9812,426.2312,240.8212,361.11
02/26/202512,358.2112,634.5812,332.2312,603.97
02/27/202512,524.9912,533.1112,420.0912,448.31
03/02/202512,543.3312,743.7512,543.3312,602.2
03/03/202512,589.8812,682.6412,566.5512,618.25
03/04/202512,699.8513,016.7612,699.8513,016.76
03/05/202513,116.7613,345.7813,011.3813,345.78
03/06/202513,344.7513,448.7313,276.713,410.55
03/09/202513,435.8613,523.5613,335.3613,377.95
03/10/202513,359.413,463.3613,302.1213,372.74
03/11/202513,463.2513,590.1513,437.913,537.4
03/12/202513,607.2813,742.3413,607.2813,741.73
03/13/202513,812.6913,942.2113,769.413,913.72
03/16/202513,985.7814,035.9613,931.8613,972.44
03/17/202513,940.3114,031.3813,841.413,917.8
03/18/202512,990.5713,394.5312,694.5712,780.96
03/19/202512,760.7113,206.4912,669.9712,904.62
03/20/202512,842.0212,842.0211,862.6411,956.06
03/23/202512,105.4612,417.9211,795.0612,316.3
03/24/202512,490.0112,919.1712,446.1812,848.54
03/25/202512,753.4412,912.6912,689.2512,797.86
03/26/202512,973.0913,022.2212,701.1412,731.74
03/27/202512,748.0212,927.1812,560.912,920.71
04/01/202512,856.6812,890.1612,725.0612,725.06
04/02/202512,729.1112,881.0912,723.512,727.56
04/03/202512,768.7512,821.6212,612.3412,638.33
04/06/202512,330.7412,845.5712,200.0612,721.64
04/07/202512,898.2612,920.1712,753.1412,836.64
04/08/202512,762.4512,849.2112,661.8612,668.88
04/09/202513,015.5113,022.712,721.3312,721.33
04/10/202512,754.7612,824.1512,682.5712,793.45
04/13/202512,897.2712,918.5412,811.7412,822.08
04/14/202512,854.5312,908.412,812.1512,818.6
04/15/202512,788.0412,795.1512,594.0412,600.73
04/16/202512,610.0412,874.1112,586.2312,819.08
04/17/202512,864.0412,864.4412,723.5512,755.78
04/20/202512,803.312,955.0812,722.4712,757.9
04/21/202512,824.1212,869.2612,689.0712,709.07
04/23/202512,744.2312,841.8212,659.3812,835.63
04/24/202512,854.6612,903.2312,778.0212,778.02
04/27/202512,816.6912,816.6912,639.812,639.8
04/28/202512,56612,618.8712,449.9412,449.94
04/29/202512,460.4812,494.9512,211.8112,233.88
05/01/202512,285.8212,434.8412,285.8212,391.79
05/04/202512,475.1612,505.2812,285.0712,352.36
05/05/202512,370.3112,471.1412,335.4712,340.48
05/06/202512,330.212,336.4812,082.6212,123.91
05/07/202512,180.9112,342.3712,122.6312,318.64
05/08/202512,326.5112,608.312,326.5112,584.11
05/11/202512,894.5713,142.0312,870.8113,119.98
05/12/202513,079.0913,079.0912,968.9812,984.46
05/13/202512,980.8413,042.9212,920.8112,969.32
05/14/202512,99813,049.6812,751.512,785.06
05/15/202512,793.4212,959.6612,761.7212,929.68
05/19/202512,949.9812,991.3712,788.7812,788.78
05/20/202512,775.5412,806.8212,595.3212,595.32
05/21/202512,665.5712,757.3912,555.3412,705.35
05/22/202512,697.9312,749.7112,525.1212,528.92
05/25/202512,628.812,637.1212,470.7412,483.03
05/26/202512,501.4412,544.8412,286.3112,286.31
05/27/202512,286.3512,317.6912,155.9712,217.98
05/28/202512,283.4812,317.6312,190.712,194.95
05/29/202512,200.5112,211.9812,008.4212,073.62
06/01/202512,058.2312,117.5211,985.8512,032.74
06/02/202512,122.7812,388.0512,122.7812,375.83
06/03/202512,384.6312,616.0712,358.6512,616.07
06/04/202512,601.9712,635.8312,558.0412,617.53
06/09/202512,700.8812,861.8712,700.8812,836.47
06/10/202512,830.2212,913.412,797.9712,853.77
06/11/202512,735.7612,780.4712,553.7412,582.23
06/12/202512,022.4912,219.7211,867.9112,219.72
06/15/202512,196.0112,372.612,061.6912,286.88
06/16/202512,288.2712,332.6212,186.5812,195.9
06/17/202512,151.7312,175.1911,953.512,006.46
06/18/202512,051.5212,085.3511,834.2711,834.27
06/19/202511,960.6212,027.7411,886.1911,954.41
06/22/202511,813.1811,913.6811,748.3811,892.41
06/23/202512,343.8612,430.7412,208.0612,403.3
06/24/202512,43612,454.5412,366.8312,408.47
06/25/202512,426.5512,473.8612,261.3412,266.41
06/26/202512,271.4512,367.9612,158.3712,347.57
06/29/202512,396.5512,916.1112,396.5512,916.11
06/30/202512,944.1513,213.7312,891.8913,137.89
07/01/202513,163.9113,375.6213,146.0913,223.95
07/02/202513,357.3513,422.2613,251.0313,318.68
07/03/202513,340.9413,428.8213,264.2713,369.93
07/06/202513,200.9113,214.6413,063.1613,071.61
07/07/202513,127.4513,175.8412,859.8912,917.86
07/08/202512,941.9413,149.4112,915.1113,119.26
07/09/202513,238.0313,317.0913,231.7413,245.84
07/10/202513,363.4313,397.4213,207.4113,293.15
07/13/202513,320.1113,321.1713,197.113,197.1
07/15/202513,197.1513,295.9512,904.6213,092.49
07/16/202513,196.5113,392.8113,171.8113,375.57
07/17/202513,382.1413,435.5213,332.7413,403.44
07/20/202513,467.2713,674.8713,467.2713,648.48
07/21/202513,675.4513,720.7213,603.7513,669.43
07/22/202513,702.7213,724.0113,582.213,588.6
07/23/202513,628.9613,748.7513,553.9413,657.46
07/24/202513,686.9813,700.8713,561.4913,596.01
07/27/202513,638.2113,649.3613,572.3313,575.01
07/28/202513,605.2613,644.2913,461.9813,461.98
07/29/202513,464.5613,636.4813,448.8313,580.89
07/30/202513,614.4613,722.7213,605.1313,722.72
07/31/202513,744.7613,816.0413,720.9613,769.69
08/03/202513,841.5913,968.7713,824.613,921.64
08/04/202513,990.5414,011.413,939.8913,950.79
08/05/202514,005.614,164.1313,965.6814,127.08
08/06/202514,183.6414,304.914,179.0514,237.09
08/07/202514,237.814,293.514,193.714,270.11
08/10/202514,366.3814,473.5514,306.9214,429.45
08/11/202514,457.0814,471.6314,323.5514,419.88
08/12/202514,444.9314,499.6714,368.4914,469.81
08/13/202514,464.2414,577.514,390.7914,394.23
08/14/202514,425.4614,579.7614,386.7614,536.47
08/17/202514,604.5814,670.7614,564.4614,646.26
08/18/202514,688.9514,720.7414,632.1114,719.2
08/19/202514,720.4114,880.4514,676.1114,859.73
08/20/202514,927.8415,028.0214,911.7114,977.1
08/21/202515,017.0315,035.6714,888.6514,984.65
08/24/202515,068.2415,187.3315,065.3715,157.96
08/25/202515,187.4815,222.8315,063.0415,113.35
08/26/202515,171.0315,185.4214,883.4314,883.43
08/27/202514,934.3815,009.5214,855.8514,885.78
08/28/202514,903.2614,923.7614,756.3414,772.69
08/31/202514,810.0114,835.0414,760.4114,819.08
09/01/202514,822.9114,842.1213,995.0614,335.85
09/02/202514,335.1714,366.8314,090.6814,310.45
09/03/202514,341.3814,436.5714,309.0414,383.42
09/04/202514,440.3714,459.3614,214.7214,219.38
09/07/202513,982.1114,023.9913,863.2313,916.85
09/08/202513,964.1714,112.4513,878.5513,983.23
09/09/202514,046.5114,075.8713,918.3414,073.95
09/10/202514,079.7314,182.5413,792.7913,800.34
09/11/202513,801.1213,869.9313,637.8513,798.86
09/14/202513,780.4214,587.6713,680.2414,587.67
09/15/202514,595.714,720.4914,490.0114,716.59
09/16/202514,717.914,775.7514,651.2214,681.03
09/17/202514,756.9314,870.914,592.514,608.53
09/18/202514,623.0814,805.0414,539.3914,804.55
09/21/202515,051.1215,094.4114,981.2715,023.2
09/22/202514,901.2214,938.6714,792.2314,821.03
09/23/202514,835.1714,841.9714,546.6814,758.19
09/24/202514,785.5114,870.1414,648.6414,729.57
09/25/202514,723.0314,723.0314,402.8914,404.92
09/28/202514,359.3714,429.4114,251.514,263.72
09/29/202514,321.4914,336.7214,137.8714,214.38
09/30/202514,243.7114,433.1914,084.5214,351.59
10/01/202514,371.0914,389.4314,214.4614,287.5
10/02/202514,341.6414,356.8314,038.2614,079.01
10/05/202514,141.2514,213.3313,984.8714,020.95
10/06/202514,046.1414,293.3214,034.814,265.73
10/07/202514,256.9214,396.4314,198.7114,218.12
10/08/202514,369.6414,401.7114,219.1814,296.08
10/09/202514,320.1914,425.6714,270.5714,363.07
10/12/202514,186.0514,295.714,156.1114,175.86
10/13/202514,199.3214,232.613,911.613,924.41
10/14/202513,969.9714,185.1213,957.6714,118.97
10/15/202514,091.7414,257.9213,935.6713,965.15
10/16/202513,930.4613,930.4613,564.4713,773.25
10/19/202513,807.8414,063.6113,620.9314,019.77
10/20/202514,033.8214,098.113,955.8814,066.56
10/21/202514,136.6614,284.5214,121.0514,180.07
10/22/202514,234.4614,257.8714,147.6814,200.26
10/23/202514,282.4114,774.2514,254.114,618.23
10/26/202514,604.1714,675.6514,537.7314,586.77
10/27/202514,597.814,667.2414,566.7914,566.79
10/29/202514,596.6214,730.9714,596.6214,661.82
10/30/202514,683.614,886.7214,645.9814,877.99
11/02/202514,954.7315,081.8914,933.6314,976.18
11/03/202514,983.5615,003.0714,831.414,872.43
11/04/202514,870.6914,875.8714,741.6114,814.18
11/05/202514,83914,987.9914,776.4314,910.27
11/06/202514,820.6914,844.0114,556.7814,602.94
11/09/202514,615.1314,715.5414,466.7114,466.71
11/10/202514,469.9814,520.1313,943.5314,218.83
11/11/202514,311.1614,345.4614,094.4414,141.64
11/12/202514,188.9214,248.2514,096.2314,155.95
11/13/202514,082.3714,101.8213,897.3613,992.42
11/16/202514,037.4714,221.7413,997.1614,168.71
11/17/202514,136.9214,271.9314,104.9814,229.47
11/18/202514,292.9114,440.7414,260.2414,421.4
11/19/202514,452.9514,538.9814,337.4814,433.88
11/20/202514,37014,37014,261.4814,349.83
11/23/202514,327.0314,477.0214,308.2614,425.42
11/24/202514,470.4714,472.3414,226.914,304.2
11/25/202514,292.7414,344.4414,20014,200
11/26/202514,250.4714,326.6814,220.7614,220.76
11/27/202514,186.7114,220.5714,137.9214,190.23
11/30/202514,193.7714,427.514,160.3714,421.35
12/01/202514,436.7614,553.9814,407.9214,506.34
12/02/202514,548.6114,638.3514,485.2414,533.02
12/03/202514,554.2114,642.3214,434.114,454.3
12/04/202514,472.3714,590.714,441.7514,590.7
12/07/202514,664.0914,938.1814,664.0914,878.35
12/08/202514,900.9314,966.7614,858.6314,966.76
12/09/202515,024.4915,099.7714,961.214,961.2
12/10/202515,005.115,096.1714,982.6715,006.81
12/11/202515,054.4715,205.5615,054.4715,205.56
12/14/202515,242.315,281.3215,124.7415,277.04
12/15/202515,302.8715,302.8715,078.8515,172.77
12/16/202515,180.3115,239.8515,146.4615,192.57
12/17/202515,218.9615,306.815,209.6415,238.66
12/18/202515,253.7815,282.9215,164.2715,271.88
12/21/202515,341.4815,342.5715,152.2615,178.08
12/22/202515,175.4515,239.0215,129.5415,226.67
12/23/202515,231.4215,423.9715,216.8415,417.29
12/24/202515,482.5115,551.4815,477.915,491.95
12/25/202515,488.6615,542.315,374.9515,404.54
12/28/202515,430.6315,438.6315,248.415,266.74
12/29/202515,278.1615,318.1115,054.7815,173.13
12/30/202515,144.1715,191.2815,099.5215,125.6