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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17,022.8997
CLOSE 17,043.1682

Low

LOW 15,058.94

High

HIGH 18,968.12
DATEOPENHIGHLOWCLOSE
01/01/202615,119.2115,371.2215,101.0215,371.22
01/04/202615,376.8315,612.9915,340.7715,595.89
01/05/202615,639.115,907.5215,636.7715,905.13
01/06/202615,921.2716,073.9615,882.6715,916.86
01/07/202615,929.5916,102.3515,693.2416,000.38
01/08/202616,046.2816,113.6815,907.7516,031.55
01/11/202616,064.7416,135.3815,986.1115,986.11
01/12/202615,987.9616,004.3615,825.2415,932.98
01/13/202615,949.7616,043.2915,876.1615,944.02
01/14/202615,919.1316,115.215,870.5416,073.08
01/15/202616,140.4616,295.0916,058.4816,295.09
01/18/202616,400.4616,522.6816,321.6116,377.35
01/19/202616,351.116,412.1916,238.2816,320.13
01/20/202616,325.4716,399.5316,223.2616,399.53
01/21/202616,460.5716,681.8716,383.8916,646.75
01/22/202616,697.7616,848.2116,663.9516,817.05
01/25/202616,718.3316,851.8616,642.416,820.64
01/26/202616,847.7416,931.9116,742.9616,893.15
01/27/202616,953.117,368.0916,943.6317,302.59
01/28/202617,392.617,718.417,320.3417,645.55
01/29/202617,642.617,860.7317,596.917,829.93
02/01/202617,604.7217,989.2517,44917,610.49
02/02/202617,718.6618,096.1317,718.6618,062.15
02/03/202618,150.5518,29618,061.9618,266.91
02/04/202618,251.6118,400.2817,973.7417,973.74
02/05/202617,958.618,015.3817,687.0817,859.79
02/08/202617,999.7318,314.4117,975.6218,267.07
02/09/202618,302.8718,411.3618,137.8118,225.76
02/10/202618,144.4518,375.3518,027.2318,091.09
02/11/202618,02418,425.0517,988.0818,398.06
02/12/202618,322.918,609.2818,263.5518,409.3
02/15/202618,513.8518,780.5418,485.5118,733.18
02/16/202618,698.2518,885.618,697.3518,711.27
02/17/202618,747.8118,968.1218,435.4118,460.84
02/18/202618,535.6318,535.6317,703.9117,777.45
02/19/202617,694.8417,943.3117,637.2517,881.29
02/22/202618,060.1718,204.7817,835.9117,844.7
02/23/202617,705.1917,808.4517,541.7217,761.1
02/24/202617,655.6317,664.8417,344.4917,415.28
02/25/202617,290.6117,41817,113.2717,376.86
02/26/202617,312.3717,363.3616,798.4216,930.17
03/01/202615,706.4816,401.5915,706.4816,300.93
03/02/202616,147.916,418.2815,941.7715,983.61
03/03/202615,932.2516,126.9115,845.8916,007.71
03/04/202616,117.1216,208.1815,984.8216,021.55
03/05/202615,995.6816,049.1515,577.2915,610.98
03/08/202615,248.5815,506.9515,058.9415,506.95
03/09/202615,874.6316,087.615,814.3316,075.41
03/10/202616,056.0816,12415,900.5316,058.01
03/11/202615,957.9416,369.3115,957.9416,238.4
03/12/202616,215.4816,230.8615,924.1116,100.09
03/15/202616,120.1116,123.3215,878.6115,970.63
03/16/202615,995.5616,162.8515,965.5716,138.86
03/17/202616,190.7916,220.7715,896.6815,940.17
03/18/202615,822.215,938.215,776.2115,917.32
03/22/202615,693.2916,151.3315,396.9216,151.33
03/23/202616,069.7716,115.4815,901.0715,938.98
03/24/202616,066.6216,213.8616,041.9116,056.8
03/25/202616,024.3716,133.615,864.4515,894.22
03/26/202615,950.0415,972.5315,720.8515,826.04
03/29/202615,796.6315,928.6815,719.5615,765.04
03/30/202615,816.6816,045.1915,816.6815,993.02
03/31/202616,285.6316,329.916,180.4516,236.42
04/01/202616,080.7216,225.6616,055.2216,203.12
04/02/202616,226.0616,226.0616,046.4416,064.51
04/05/202616,097.8916,318.0616,097.8916,268.78
04/06/202616,256.5516,318.8615,919.7515,965.83
04/07/202616,596.7316,915.7916,548.3716,768.09
04/08/202616,745.6416,888.3716,680.5916,888.37
04/09/202616,996.9817,259.3716,993.2917,253.34
04/12/202617,022.6117,100.5616,922.2217,100.56
04/13/202617,249.717,451.5717,233.4917,285.3
04/14/202617,358.1617,412.0317,258.3517,337.15
04/15/202617,443.9417,515.2617,190.5417,310.73
04/16/202617,345.6917,855.8917,315.217,838.66
04/19/202617,628.5117,794.717,564.8217,706.01
04/20/202617,776.8817,821.3417,556.817,583.21
04/21/202617,662.2317,708.617,395.8517,490.6
04/23/202617,484.9617,544.5217,324.0617,511.94
04/26/202617,555.6517,682.3517,524.0617,563.04
04/27/202617,57217,57217,254.9317,262.2
04/28/202617,323.1417,394.0117,106.6817,179.35
04/29/202617,108.0817,234.517,046.4517,234.5
05/03/202617,308.9817,331.3517,072.2717,099.31
05/04/202617,166.6417,423.117,142.717,343.48
05/05/202617,530.7817,943.0917,490.1417,846.25
05/06/202617,935.7618,125.8617,935.7618,081.51
05/07/202618,046.5418,295.2417,956.5818,207.29
05/10/202618,192.4118,286.8118,140.2918,175.56
05/11/202618,132.7618,132.7617,804.6317,814.58
05/12/202617,903.3717,929.3417,668.3217,731.28
05/13/202617,815.3717,956.2317,789.4517,841.49
05/14/202617,781.7617,781.7617,475.6517,542.38
05/17/202617,512.9117,513.9417,213.2417,213.24
05/19/202617,212.1417,375.7617,098.9717,313.52
05/20/202617,314.317,316.2416,325.6116,325.61
05/21/202616,026.8817,046.5516,026.8816,972.29
05/24/202617,137.1617,245.3117,095.5717,184.9
05/25/202617,194.8617,195.0117,071.7317,127.72
05/31/202617,210.1317,458.0417,169.8417,216.6
06/01/202617,358.3317,731.0717,358.3317,731.07
06/02/202617,697.8917,709.217,478.9617,510.29
06/03/202617,582.8617,728.9417,305.8817,530.52
06/04/202617,535.917,540.1817,294.8817,348.06
06/07/202617,181.7117,518.8417,142.6617,468.33
06/08/202617,498.8117,546.1317,254.1217,325.2
06/09/202617,303.6917,315.9717,093.1817,251.92
06/10/202617,261.117,379.0917,039.4817,236.17
06/11/202617,483.3617,727.1217,435.3417,584.3
06/14/202618,125.2518,237.6718,023.0718,199.51
06/15/202618,221.2818,285.7918,117.4118,243.21
06/16/202618,300.318,347.1518,045.9718,103.66
06/17/202618,192.4318,412.6818,192.4318,405.5
06/18/202618,252.4618,405.1418,179.0418,237.19