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 KATILIM SURDURULEBILIRLIK logo
XSRDK
BIST KATILIM SURDURULEBILIRLIK
15:10:11
17553.76 ₺
-44.04 (%-0.25)
Previous Close: 17597.8·
Volatility: 1.17
Day Low₺17425.99
Day High₺17632.05
Bid
Ask

Market Data

Week over week (WoW)
+2.27%
Month over month (MoM)
-3.88%
Year to date (YTD)
+26.46%
Year over year (YoY)
+49.82%
Overview
Components
Technicals
Comments
Archive

XSRDK: BIST KATILIM SURDURULEBILIRLIK Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,107.9179
CLOSE 3,111.9046

Low

LOW 1,908.43

High

HIGH 5,757.56
DATEOPENHIGHLOWCLOSE
01/02/20221,919.51,983.531,908.431,983.53
01/03/20222,000.632,045.991,992.732,035.95
01/04/20222,035.082,085.412,030.032,082.13
01/05/20222,067.282,1052,051.162,091.81
01/06/20222,107.312,136.552,087.12,132.72
01/09/20222,151.512,198.922,148.592,169.79
01/10/20222,198.552,211.952,156.872,191.99
01/11/20222,220.922,223.112,194.982,209.33
01/12/20222,203.572,249.552,199.012,235.2
01/13/20222,236.462,248.852,211.022,239.18
01/16/20222,251.612,264.782,234.042,234.47
01/17/20222,235.522,242.912,116.862,116.86
01/18/20222,108.592,179.412,083.632,168.06
01/19/20222,186.062,207.642,123.552,163.67
01/20/20222,158.752,164.922,119.092,150.67
01/23/20222,142.792,150.972,032.562,034.97
01/24/20222,051.462,063.361,988.62,044.52
01/25/20222,050.452,102.822,050.452,073.52
01/26/20222,042.192,141.72,030.522,141.7
01/27/20222,154.42,175.972,121.832,130.8
01/30/20222,157.132,165.842,139.292,145.96
01/31/20222,160.82,177.992,148.472,162.32
02/01/20222,173.442,176.882,120.122,122.93
02/02/20222,117.772,138.362,063.992,073.68
02/03/20222,085.042,092.262,041.642,053.23
02/06/20222,053.72,139.272,017.732,139.27
02/07/20222,140.942,149.682,108.442,134.64
02/08/20222,150.992,183.812,146.992,180.66
02/09/20222,190.012,195.992,166.492,173.55
02/10/20222,152.992,183.632,114.452,181.43
02/13/20222,148.62,156.822,091.142,124.83
02/14/20222,133.692,180.22,126.612,168.12
02/15/20222,181.12,194.72,173.22,183.62
02/16/20222,189.992,203.092,140.392,141.26
02/17/20222,159.292,172.282,137.712,172.28
02/20/20222,193.462,210.542,165.632,192.15
02/21/20222,144.392,182.472,121.132,167.97
02/22/20222,192.972,214.372,178.112,178.11
02/23/20222,063.472,070.981,968.912,001.71
02/24/20222,027.082,134.72,008.362,122.05
02/27/20222,086.982,131.652,074.32,092.62
02/28/20222,123.472,146.982,097.372,138.15
03/01/20222,145.862,182.912,123.82,164.78
03/02/20222,188.642,234.922,188.642,205.82
03/03/20222,199.292,214.112,164.372,166.6
03/06/20222,154.212,204.452,134.082,194.17
03/07/20222,179.932,241.412,176.742,213.97
03/08/20222,239.412,260.792,214.442,221.06
03/09/20222,236.22,253.222,206.112,224.98
03/10/20222,227.772,250.252,223.062,230.97
03/13/20222,245.312,267.682,242.462,254.4
03/14/20222,255.372,273.182,248.282,250.18
03/15/20222,265.92,272.212,245.182,253.86
03/16/20222,274.092,303.342,274.092,303.34
03/17/20222,313.92,323.822,296.792,307.95
03/20/20222,330.272,340.32,316.812,339.91
03/21/20222,311.892,360.672,306.992,359.49
03/22/20222,369.632,376.972,343.232,360.67
03/23/20222,365.262,386.852,348.362,358.6
03/24/20222,364.032,384.252,3612,370.47
03/27/20222,371.422,3792,360.252,361.05
03/28/20222,371.472,421.842,369.972,404.36
03/29/20222,412.172,428.862,407.692,422.14
03/30/20222,424.962,430.612,408.082,423.64
03/31/20222,430.832,442.212,424.812,441.24
04/03/20222,449.552,476.462,443.832,476.46
04/04/20222,482.982,521.292,478.462,506.49
04/05/20222,508.092,519.682,478.832,484.98
04/06/20222,505.242,516.812,503.822,516.3
04/07/20222,531.992,536.962,507.342,535.69
04/10/20222,543.422,588.652,532.762,575.95
04/11/20222,576.672,611.672,564.032,604.98
04/12/20222,621.392,637.972,572.22,601.93
04/13/20222,626.962,632.892,595.922,604.74
04/14/20222,607.032,626.112,597.982,624.91
04/17/20222,638.22,646.712,628.082,637.78
04/18/20222,652.82,666.382,625.052,662.77
04/19/20222,670.32,678.542,647.892,662.23
04/20/20222,662.182,696.452,659.882,693.02
04/21/20222,686.012,690.942,596.732,604.81
04/24/20222,597.892,611.22,539.992,587.92
04/25/20222,603.162,630.462,486.542,503.88
04/26/20222,505.912,559.772,478.882,558.52
04/27/20222,573.932,589.322,537.072,537.07
04/28/20222,544.582,558.212,522.012,550.13
05/04/20222,578.492,608.172,576.492,590.5
05/05/20222,582.262,582.262,548.382,576.31
05/08/20222,583.912,615.252,567.462,587.17
05/09/20222,605.122,623.62,599.442,614.63
05/10/20222,621.012,627.372,552.252,573.89
05/11/20222,551.342,551.342,462.342,493.17
05/12/20222,522.892,538.012,503.822,531.37
05/15/20222,531.152,537.182,491.842,496.67
05/16/20222,509.662,528.142,487.722,506.4
05/17/20222,499.162,507.182,480.792,486.55
05/19/20222,484.032,488.462,461.042,461.04
05/22/20222,486.412,494.572,440.862,486.37
05/23/20222,496.882,498.932,472.572,473.77
05/24/20222,480.852,517.782,479.922,513.31
05/25/20222,515.962,559.122,514.452,553.71
05/26/20222,560.292,596.52,560.292,576.77
05/29/20222,609.692,687.912,608.72,678.64
05/30/20222,692.132,704.442,673.522,688.5
05/31/20222,693.562,744.532,693.562,732.82
06/01/20222,749.112,762.162,732.432,760.77
06/02/20222,772.732,794.972,749.12,758.97
06/05/20222,777.342,802.32,777.342,784.19
06/06/20222,790.582,799.832,771.952,791.26
06/07/20222,805.732,841.622,699.952,714.26
06/08/20222,721.672,748.732,679.282,748.73
06/09/20222,736.262,771.712,708.952,712.71
06/12/20222,712.592,724.652,657.152,658.6
06/13/20222,675.062,687.272,651.342,671.64
06/14/20222,678.872,705.012,668.382,697.85
06/15/20222,704.762,719.132,646.082,660.57
06/16/20222,669.232,688.112,652.132,688.11
06/19/20222,708.72,716.462,673.972,707.39
06/20/20222,724.572,757.82,716.662,746.31
06/21/20222,742.392,755.52,721.272,738.42
06/22/20222,745.152,763.22,712.122,717.19
06/23/20222,730.312,753.782,698.462,737.87
06/26/20222,715.192,734.122,663.422,714.2
06/27/20222,723.742,732.562,636.112,652.38
06/28/20222,660.582,661.522,561.362,561.36
06/29/20222,553.512,591.52,516.332,580.13
06/30/20222,5882,634.312,571.272,629.79
07/03/20222,641.182,655.752,572.872,577
07/04/20222,589.942,606.182,520.282,540.56
07/05/20222,557.12,589.992,544.482,589.99
07/06/20222,597.942,612.772,581.112,611.82
07/07/20222,613.112,640.992,610.242,634.95
07/12/20222,640.12,647.382,612.152,634.84
07/13/20222,637.372,665.612,611.282,620.26
07/17/20222,644.822,682.362,644.822,682.36
07/18/20222,684.432,713.512,682.762,713.51
07/19/20222,725.652,740.212,708.122,727.48
07/20/20222,731.592,736.322,704.452,713.34
07/21/20222,726.612,737.912,682.482,701.06
07/24/20222,705.432,733.622,703.712,720.22
07/25/20222,731.222,744.832,712.132,712.13
07/26/20222,724.152,731.562,699.682,709.52
07/27/20222,735.482,753.512,720.782,729.59
07/28/20222,737.322,764.122,718.132,762.7
07/31/20222,775.322,829.422,775.322,829.42
08/01/20222,833.312,845.982,795.832,805.74
08/02/20222,821.082,847.432,821.082,845.83
08/03/20222,864.412,889.082,864.412,871.2
08/04/20222,878.792,895.432,857.392,891.79
08/07/20222,905.512,938.072,905.512,936.37
08/08/20222,939.822,957.512,908.572,925
08/09/20222,923.522,951.362,904.422,951.36
08/10/20222,973.193,008.012,954.972,996.1
08/11/20222,990.593,008.22,959.512,981.02
08/14/20222,991.72,999.592,965.952,984.59
08/15/20222,989.633,030.342,904.293,030.34
08/16/20223,050.093,0933,029.953,086.06
08/17/20223,073.593,135.273,031.983,126.89
08/18/20223,136.053,167.673,114.643,143.88
08/21/20223,145.143,187.373,134.723,161.41
08/22/20223,168.743,190.183,161.073,163.23
08/23/20223,177.113,194.323,119.893,123.07
08/24/20223,143.183,184.923,135.173,158.87
08/25/20223,175.963,196.553,124.53,175.24
08/28/20223,175.213,182.23,127.113,162.36
08/30/20223,183.123,195.863,167.013,174.56
08/31/20223,173.843,173.843,124.063,139.76
09/01/20223,156.673,189.083,156.153,178.29
09/04/20223,191.583,310.683,191.583,305.89
09/05/20223,337.463,390.643,255.193,304.67
09/06/20223,313.023,333.613,254.53,300.34
09/07/20223,322.453,379.033,296.653,309.96
09/08/20223,331.943,395.213,320.823,383.76
09/11/20223,419.223,498.873,414.533,485.86
09/12/20223,528.323,545.63,301.463,301.46
09/13/20223,291.853,391.523,189.553,391.52
09/14/20223,411.713,485.263,384.253,392.46
09/15/20223,396.853,447.693,3903,444.43
09/18/20223,460.783,478.163,288.383,288.38
09/19/20223,304.923,357.483,226.593,340.01
09/20/20223,339.963,352.473,273.483,310.79
09/21/20223,322.993,398.953,309.553,380.76
09/22/20223,402.563,443.993,376.23,383.41
09/25/20223,396.093,420.463,337.613,340.44
09/26/20223,354.773,386.713,323.223,331.57
09/27/20223,326.033,340.953,258.233,259.28
09/28/20223,277.613,296.813,132.633,236.72
09/29/20223,242.263,282.113,204.723,282.11
10/02/20223,301.273,506.443,301.273,502.76
10/03/20223,538.963,602.283,518.933,595.26
10/04/20223,626.473,654.993,5733,632.36
10/05/20223,660.823,671.683,636.593,653.38
10/06/20223,663.483,695.823,635.333,658.78
10/09/20223,668.683,697.373,654.763,674.95
10/10/20223,680.33,685.883,622.333,622.93
10/11/20223,633.723,643.353,557.853,566.63
10/12/20223,577.483,617.13,557.243,594.15
10/13/20223,621.833,664.073,621.833,646.29
10/16/20223,660.033,851.633,659.993,850.69
10/17/20223,870.683,897.633,787.763,821.23
10/18/20223,834.593,877.843,825.633,831.36
10/19/20223,842.593,879.083,837.393,856.79
10/20/20223,859.343,897.813,850.843,885.92
10/23/20223,900.923,969.793,900.923,946.77
10/24/20223,955.613,973.073,883.933,905.67
10/25/20223,921.083,945.353,902.523,925.25
10/26/20223,924.433,938.583,855.593,899.84
10/27/20223,892.863,897.043,844.863,849.07
10/30/20223,855.173,938.563,855.173,928.17
10/31/20223,936.624,028.753,936.624,006.54
11/01/20224,016.244,083.664,016.244,062.92
11/02/20224,069.314,113.334,059.464,107.11
11/03/20224,146.214,239.524,146.214,225.53
11/06/20224,237.234,356.214,237.234,356.21
11/07/20224,362.934,453.774,343.114,378.52
11/08/20224,380.064,405.994,309.954,348.09
11/09/20224,357.164,473.364,346.84,441.95
11/10/20224,497.774,521.714,405.424,437.83
11/13/20224,422.444,510.64,419.24,501.42
11/14/20224,554.244,586.54,432.354,501.55
11/15/20224,514.34,518.594,399.574,399.57
11/16/20224,415.444,443.664,241.024,353.96
11/17/20224,358.954,454.34,343.764,398.75
11/20/20224,417.194,465.744,370.184,461.6
11/21/20224,499.814,664.184,496.064,663.62
11/22/20224,695.884,757.564,665.464,748.7
11/23/20224,777.544,888.684,760.14,823.73
11/24/20224,837.954,926.544,832.654,925.61
11/27/20224,962.675,005.044,914.634,915.91
11/28/20224,945.254,967.424,848.794,965.9
11/29/20224,973.335,040.914,959.865,034.88
11/30/20225,093.565,159.315,079.995,115.73
12/01/20225,130.995,177.085,062.035,108.47
12/04/20225,144.385,276.765,063.995,221.06
12/05/20225,253.345,285.665,196.95,263.78
12/06/20225,289.645,294.145,043.285,099.67
12/07/20225,105.015,119.744,963.195,087.31
12/08/20225,097.785,223.235,095.645,218.13
12/11/20225,261.825,437.025,261.825,431.49
12/12/20225,478.55,569.675,457.835,546.2
12/13/20225,562.375,585.215,304.855,325.58
12/14/20225,442.65,497.385,262.895,388.59
12/15/20225,412.635,441.755,332.735,368.32
12/18/20225,429.125,514.075,429.125,505.61
12/19/20225,522.55,616.435,509.725,592.13
12/20/20225,624.915,644.065,574.025,597.55
12/21/20225,623.635,638.715,511.845,552.58
12/22/20225,565.415,588.985,524.355,564.62
12/25/20225,630.075,694.375,628.665,653.75
12/26/20225,665.155,694.285,606.155,613.39
12/27/20225,617.515,623.595,440.975,535.36
12/28/20225,540.455,653.695,511.165,653.69
12/29/20225,686.865,757.565,686.865,751.37