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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11,109.8927
CLOSE 11,094.5988

Low

LOW 8,513.27

High

HIGH 13,058.17
DATEOPENHIGHLOWCLOSE
01/01/20248,702.248,788.718,689.478,778.14
01/02/20248,774.18,774.18,526.398,533.27
01/03/20248,545.918,708.568,513.278,702.88
01/04/20248,736.698,817.458,706.638,817.45
01/07/20248,809.468,927.778,809.468,907.03
01/08/20248,944.198,972.178,766.948,792.01
01/09/20248,781.618,962.888,760.618,938.05
01/10/20248,975.819,037.898,8868,917.2
01/11/20248,905.459,074.958,816.478,979.18
01/14/20249,004.999,091.698,981.129,046.6
01/15/20249,070.559,089.369,000.49,048.04
01/16/20249,019.429,061.838,978.579,028.12
01/17/20249,101.199,157.549,050.689,050.68
01/18/20249,081.279,116.89,008.929,039.6
01/21/20249,046.189,194.389,031.119,100.58
01/22/20249,208.19,254.849,049.769,079.77
01/23/20249,119.499,279.779,063.119,228.76
01/24/20249,293.559,358.319,258.149,346.76
01/25/20249,362.639,482.319,336.499,482.31
01/28/20249,550.999,735.59,550.289,710.76
01/29/20249,751.259,782.89,666.599,690.79
01/30/20249,701.989,829.689,691.049,752.67
01/31/20249,771.659,904.819,771.659,872.42
02/01/20249,930.229,972.829,800.349,856.45
02/04/20249,890.9910,037.699,883.0710,020.33
02/05/202410,079.8410,181.449,991.6610,136.16
02/06/202410,209.4610,231.3610,077.4310,087.06
02/07/202410,104.1110,238.7610,088.8310,183.67
02/08/202410,240.0910,336.410,214.6410,336.4
02/11/202410,438.3210,507.8810,410.4310,465.75
02/12/202410,506.2710,506.7710,259.1110,259.11
02/13/202410,291.1210,351.6210,170.3410,344.79
02/14/202410,386.510,667.5410,386.510,624
02/15/202410,657.0610,751.5810,630.0210,673.19
02/18/202410,754.710,816.7910,587.2410,620.71
02/19/202410,662.7610,733.5910,622.9510,716.62
02/20/202410,793.9510,809.4510,592.2610,668.55
02/21/202410,705.4410,764.4210,651.2910,733.34
02/22/202410,748.6910,770.8610,611.6310,714.59
02/25/202410,754.8810,834.7410,689.3510,743.44
02/26/202410,748.0610,757.3210,549.5410,594.49
02/27/202410,602.5210,707.4510,496.9210,502.24
02/28/202410,551.1810,613.1610,451.1410,516.56
02/29/202410,548.8410,563.7810,394.7310,414.46
03/03/202410,463.9810,476.0610,255.4110,255.41
03/04/202410,270.5210,326.5810,139.8510,179.16
03/05/202410,171.2710,247.9410,047.0610,056.3
03/06/202410,120.5710,371.6110,120.5710,371.61
03/07/202410,415.3510,556.5210,332.6210,519.89
03/10/202410,670.1410,712.6610,431.6310,431.63
03/11/202410,458.4110,503.7510,256.610,353.04
03/12/202410,37210,375.6110,204.7210,204.72
03/13/202410,232.6310,316.9310,214.9110,270.67
03/14/202410,299.2910,361.510,222.810,269.22
03/17/202410,305.7510,339.6910,139.310,139.3
03/18/202410,144.8510,330.5510,112.610,330.55
03/19/202410,348.6410,414.2310,298.8110,319.54
03/20/202410,410.1110,559.9110,407.9910,500.61
03/21/202410,515.7410,611.7310,409.9710,439.75
03/24/202410,441.3310,591.5110,266.7710,266.77
03/25/202410,28710,320.889,956.5610,000.13
03/26/202410,041.1610,157.429,948.7310,058.79
03/27/202410,190.6510,358.9510,182.5110,358.95
03/28/202410,443.6710,504.0110,328.710,457.45
03/31/202410,493.810,512.9610,224.310,375.77
04/01/202410,413.5510,486.7710,045.7910,090.37
04/02/202410,008.6710,105.489,964.6110,008.9
04/03/202410,021.5910,243.4510,005.610,161.02
04/04/202410,223.210,738.4410,223.210,738.44
04/07/202410,794.8610,954.7610,786.5310,954.76
04/08/202411,025.7811,026.6710,899.0111,017.69
04/14/202410,959.4111,022.4810,840.2810,840.28
04/15/202410,782.410,876.1810,702.510,784.16
04/16/202410,852.8410,969.0610,694.6510,753.07
04/17/202410,796.0310,819.1510,686.5610,731.32
04/18/202410,587.8210,816.3510,560.9410,779.29
04/21/202410,898.6910,991.610,804.3210,804.32
04/23/202410,896.110,939.7110,827.0810,905.26
04/24/202410,924.7811,039.6810,886.9910,951.26
04/25/202411,001.1911,198.9310,993.611,184.85
04/28/202411,285.9411,442.4611,238.7911,442.46
04/29/202411,432.8411,439.4511,342.6411,363.77
05/01/202411,425.3511,714.9211,425.3511,714.92
05/02/202411,722.6911,854.4111,678.3311,854.41
05/05/202411,817.9611,843.0311,741.6311,793.22
05/06/202411,811.0111,857.9611,614.511,822.07
05/07/202411,856.311,872.7611,717.4611,737.42
05/08/202411,729.4411,784.0711,613.2111,768.57
05/09/202411,801.2511,918.0511,780.4111,784.92
05/12/202411,820.5411,877.9211,611.6211,611.62
05/13/202411,62011,839.1111,560.5811,702.47
05/14/202411,706.6111,769.9711,650.7711,666.73
05/15/202411,701.711,836.3611,625.1311,836.36
05/16/202411,863.2112,172.2611,858.3712,162.9
05/19/202412,204.512,346.212,174.9312,299.83
05/20/202412,339.0412,451.1612,206.5512,217.78
05/21/202412,262.112,321.0412,179.512,276.23
05/22/202412,226.3912,380.9712,209.6312,229.62
05/23/202412,226.4212,254.7112,103.7612,132.55
05/26/202412,156.8312,220.7812,061.5112,105.55
05/27/202412,122.1812,141.9311,971.1812,063.05
05/28/202412,083.6412,105.1711,816.3311,816.33
05/29/202411,856.3311,896.311,765.5511,864.72
05/30/202411,903.6712,067.3511,644.3111,678.01
06/02/202411,735.6911,929.9911,648.9911,917.93
06/03/202411,935.8512,007.2611,797.5111,805.21
06/04/202411,830.5811,852.8711,638.1911,817.74
06/05/202411,870.8611,934.7711,725.811,728.65
06/06/202411,766.8111,794.0511,616.3111,651.3
06/09/202411,633.811,643.5211,372.2311,380.34
06/10/202411,391.5911,582.5711,339.4511,435.06
06/11/202411,436.8311,692.911,415.1511,635.92
06/12/202411,826.4112,043.5111,826.4112,011.23
06/13/202412,130.7312,310.8912,112.0812,207.58
06/19/202412,344.7312,515.5712,343.5512,515.57
06/20/202412,534.9512,570.9112,461.1112,549.46
06/23/202412,570.8612,597.3412,410.4912,535.74
06/24/202412,540.6212,542.4712,386.8712,451.91
06/25/202412,450.9912,490.412,201.5512,201.55
06/26/202412,221.8512,381.6212,184.0312,341.76
06/27/202412,401.6812,478.2812,262.3412,293.6
06/30/202412,363.0312,402.7411,851.211,939.54
07/01/202411,949.2312,074.3711,856.412,040.88
07/02/202412,104.9412,294.2912,004.1212,285.56
07/03/202412,348.2812,513.0912,294.512,503.72
07/04/202412,589.6712,610.1712,459.6912,522.85
07/07/202412,571.3512,660.6412,507.112,520.52
07/08/202412,548.2412,618.8112,478.1912,510.53
07/09/202412,539.3812,615.7612,442.9212,535.03
07/10/202412,622.8612,771.5112,614.6212,771.51
07/11/202412,799.3712,849.4312,721.6912,786.28
07/15/202412,817.7712,934.1912,805.7212,898.34
07/16/202412,910.4212,959.2412,818.912,907.14
07/17/202412,969.9913,037.7112,860.3112,892.51
07/18/202412,932.2612,990.5512,848.9412,980.12
07/21/202413,018.6813,058.1712,946.5712,955.35
07/22/202412,969.3312,995.3312,870.0412,884.86
07/23/202412,893.3412,923.2712,798.2512,798.25
07/24/202412,789.6312,834.6412,644.1712,691.98
07/25/202412,722.912,794.9112,712.112,763.2
07/28/202412,706.0612,715.9712,548.2912,557.33
07/29/202412,588.6812,732.312,568.5912,604.92
07/30/202412,560.2712,597.3112,462.3412,558.26
07/31/202412,664.312,770.1812,633.6312,685.37
08/01/202412,532.6912,569.9612,271.1812,354.71
08/04/202411,574.1911,919.3911,490.3111,588.52
08/05/202411,89611,944.0411,595.7711,596.91
08/06/202411,683.3211,907.5711,621.2811,847.4
08/07/202411,838.1412,024.1811,828.5811,988.07
08/08/202412,059.7912,084.7411,873.8411,884.93
08/11/202411,990.9212,075.9211,690.0511,718.74
08/12/202411,729.9611,791.8511,577.8811,778.73
08/13/202411,829.8411,854.911,610.3611,610.36
08/14/202411,645.5611,749.2611,493.6711,739.79
08/15/202411,820.9111,868.2111,570.1611,570.16
08/18/202411,631.7711,770.9611,519.1811,756.26
08/19/202411,732.3611,805.6811,623.6511,649.17
08/20/202411,651.2511,744.7711,576.6611,582.06
08/21/202411,647.3311,682.6811,523.7511,553.92
08/22/202411,564.7411,577.711,276.1211,300.73
08/25/202411,381.0511,397.2111,083.1211,088.12
08/26/202411,075.6611,347.0311,033.1811,347.03
08/27/202411,359.9211,445.5111,353.5711,405.1
08/28/202411,420.311,600.4611,365.7311,500.08
09/01/202411,554.0311,775.3311,554.0311,770
09/02/202411,791.3111,810.9311,569.1711,602.5
09/03/202411,504.7911,550.711,404.5711,529.17
09/04/202411,579.5711,599.411,398.7711,440.26
09/05/202411,434.2611,491.2211,292.7211,292.72
09/08/202411,328.1811,418.9111,277.7311,277.73
09/09/202411,304.1811,366.611,172.0711,182.62
09/10/202411,183.3511,204.0110,924.2310,965.29
09/11/202411,074.4311,103.2810,811.8811,058.45
09/12/202411,092.5711,375.4611,026.3111,375.3
09/15/202411,381.7511,415.1711,246.6311,246.63
09/16/202411,294.7111,476.4111,294.7111,446.16
09/17/202411,438.8611,509.0611,392.2711,454.65
09/18/202411,559.4211,650.5411,511.7811,650.54
09/19/202411,661.8711,690.6911,545.5711,547.98
09/22/202411,619.1811,643.8611,496.4311,537.04
09/23/202411,578.6511,746.0811,548.6911,692.33
09/24/202411,701.9311,735.9411,457.3311,457.33
09/25/202411,523.4511,610.9411,352.611,372.85
09/26/202411,315.311,340.5611,209.0411,288.94
09/29/202411,272.5711,313.511,161.3611,183.43
09/30/202411,170.611,193.410,751.0410,917.7
10/01/202410,868.7110,898.7710,600.1910,600.19
10/02/202410,616.1110,802.5310,537.6210,562.86
10/03/202410,609.2210,792.8210,509.6410,792.82
10/06/202410,893.3610,898.1310,667.4310,691.76
10/07/202410,709.3110,769.3310,601.1610,669.18
10/08/202410,649.6310,691.2610,486.5910,691.26
10/09/202410,701.0910,722.4410,470.9710,471.61
10/10/202410,523.0610,613.8410,358.7610,421.55
10/13/202410,439.5710,442.3910,227.2310,243.27
10/14/202410,253.2210,425.7210,241.2810,403.82
10/15/202410,417.2810,525.5710,336.0910,525.57
10/16/202410,515.9710,672.5810,500.2910,619.21
10/17/202410,655.5510,729.4910,492.0510,492.05
10/20/202410,492.4110,525.7810,360.710,372.07
10/21/202410,392.4110,599.5310,362.9910,535.33
10/22/202410,548.6710,567.6410,333.4110,391.9
10/23/202410,445.8710,608.9810,445.8710,558.43
10/24/202410,550.8710,606.9110,453.9510,594.66
10/27/202410,634.3610,646.9410,593.1510,624.64
10/29/202410,639.0410,752.610,595.3910,706.7
10/30/202410,696.0110,740.2810,531.2110,547.7
10/31/202410,573.2710,694.3510,573.2710,610.97
11/03/202410,588.6710,589.2510,350.2610,414.07
11/04/202410,458.710,496.8910,324.0210,435.97
11/05/202410,451.1410,726.5310,360.7810,660.4
11/06/202410,674.4510,745.9710,596.6810,745.97
11/07/202410,733.9310,979.210,718.9110,958.72
11/10/202410,978.5511,066.0610,918.7210,987.48
11/11/202410,973.5411,004.9810,876.4510,876.45
11/12/202410,856.2610,999.110,79910,907.17
11/13/202410,964.4811,037.4710,91311,006.7
11/14/202411,041.3111,109.7310,988.811,001.19
11/17/202411,039.6511,058.7110,918.4110,991.68
11/18/202411,029.4711,063.310,790.210,842.85
11/19/202410,855.610,881.1910,553.2810,564.72
11/20/202410,619.9710,896.3910,587.6310,868.18
11/21/202410,878.7711,042.4810,843.2111,036.09
11/24/202411,098.8311,325.4211,087.7811,252.18
11/25/202411,237.0311,264.8511,149.2511,198.07
11/26/202411,299.1611,322.4411,184.3211,209.16
11/27/202411,210.511,229.9311,123.2311,224.79
11/28/202411,232.2611,281.9411,136.9711,241.85
12/01/202411,214.311,422.5111,185.8311,401.82
12/02/202411,417.4211,524.6111,380.9111,450.39
12/03/202411,478.7611,617.7211,476.3411,557.96
12/04/202411,591.0611,650.3111,528.0411,611.89
12/05/202411,688.5811,703.9311,633.5511,673.4
12/08/202411,823.0411,967.7711,820.1911,937.2
12/09/202411,921.0411,924.7911,711.3711,737.44
12/10/202411,757.9211,843.0911,699.8411,746.18
12/11/202411,792.111,846.4311,705.5611,750.98
12/12/202411,718.1411,801.511,620.4111,799.4
12/15/202411,831.1911,848.3711,600.9311,600.93
12/16/202411,615.4711,671.6111,484.8711,634.68
12/17/202411,634.511,649.8211,482.3911,493.54
12/18/202411,449.711,486.4811,331.5811,343.89
12/19/202411,361.7111,379.611,273.8511,300.1
12/22/202411,311.8411,348.7611,209.0411,246.78
12/23/202411,253.5811,295.8811,121.0811,233.82
12/24/202411,380.7711,471.1911,355.8111,441.7
12/25/202411,476.111,592.0711,404.4411,461.94
12/26/202411,483.5511,565.9711,470.111,545.43
12/29/202411,566.911,598.0111,483.8311,505.55
12/30/202411,499.3611,593.2611,408.8211,533.68