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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12,680.2735
CLOSE 12,672.1826

Low

LOW 10,818.23

High

HIGH 14,857.69
DATEOPENHIGHLOWCLOSE
01/01/202511,549.9611,579.7811,450.2511,566.79
01/02/202511,597.3211,656.4911,568.0211,619.11
01/05/202511,657.1611,715.3511,621.2711,653.69
01/06/202511,653.5111,687.3211,591.5611,596.21
01/07/202511,585.3911,614.2311,436.211,440.59
01/08/202511,476.3711,547.2511,456.7211,529.49
01/09/202511,543.311,619.7611,472.3111,509.9
01/12/202511,507.1411,512.8511,289.8211,323.67
01/13/202511,364.911,420.3311,245.5411,263.68
01/14/202511,281.5611,317.5711,185.4911,286.76
01/15/202511,368.0511,389.9811,221.4111,347.98
01/16/202511,378.0611,432.5811,332.4611,415.12
01/19/202511,474.6211,503.811,338.4911,396.13
01/20/202511,377.8811,403.8311,255.1811,268.95
01/21/202511,282.2311,401.811,224.1511,391.01
01/22/202511,417.7711,493.3611,416.0311,471.58
01/23/202511,489.4711,565.7111,440.811,551.29
01/26/202511,504.4311,533.6411,341.1511,387.86
01/27/202511,411.3211,561.9711,364.7511,545.66
01/28/202511,570.111,633.5411,531.1511,531.15
01/29/202511,540.8811,624.8811,522.3611,571.1
01/30/202511,582.0411,628.911,511.1311,537.01
02/02/202511,473.7811,473.7811,273.4811,305.12
02/03/202511,353.8111,433.7611,291.4311,348.28
02/04/202511,354.2511,365.9411,104.2111,197.9
02/05/202511,256.7611,382.7511,246.1111,345.62
02/06/202511,358.7911,549.6111,319.5411,540.62
02/09/202511,552.1411,563.8311,365.2711,386.52
02/10/202511,382.1711,447.7111,304.0911,447.71
02/11/202511,454.6111,464.8111,261.4211,282.79
02/12/202511,335.7511,415.5611,296.3211,378.88
02/13/202511,394.1111,446.9311,293.4811,356.02
02/16/202511,369.2211,422.5211,324.9711,325.06
02/17/202511,304.2311,438.511,263.111,420.64
02/18/202511,423.5411,460.611,235.4811,249.43
02/19/202511,223.3611,318.2111,159.4411,278.9
02/20/202511,286.611,327.4410,934.7511,048.46
02/23/202511,139.2911,238.5611,061.5811,107.1
02/24/202511,114.5211,117.2110,837.0710,837.07
02/25/202510,870.2311,025.1310,818.2310,973.86
02/26/202510,977.8311,254.1210,963.8611,212.62
02/27/202511,194.2611,301.6111,125.711,177.35
03/02/202511,257.6911,455.5511,257.6911,377.95
03/03/202511,399.6411,403.7111,291.4511,351.23
03/04/202511,421.5211,769.2611,415.5211,765.95
03/05/202511,863.5512,174.3711,826.3312,174.37
03/06/202512,157.6612,283.2912,077.4312,209.92
03/09/202512,154.512,225.2512,086.2512,148.72
03/10/202512,066.5412,308.5212,028.9612,236.93
03/11/202512,302.6912,38912,208.7612,356.15
03/12/202512,391.2512,580.3712,391.2512,547.67
03/13/202512,604.112,708.6712,578.0212,667.36
03/16/202512,725.4412,799.4812,647.3912,762.89
03/17/202512,741.6312,804.6112,634.4312,752.87
03/18/202511,912.8312,306.8211,600.4611,686
03/19/202511,693.2212,195.3411,693.2211,914.62
03/20/202511,892.5911,900.2511,033.1911,224.33
03/23/202511,296.9411,579.2910,909.3111,397.92
03/24/202511,531.3811,860.9811,507.5111,796.62
03/25/202511,730.1611,900.6211,628.2611,802.24
03/26/202511,933.1512,055.5811,810.0111,830.99
03/27/202511,780.3611,965.0811,658.0411,924.12
04/01/202511,928.9512,006.4611,737.8511,749.91
04/02/202511,732.5911,882.9911,705.3311,705.33
04/03/202511,722.2911,752.311,555.4911,557.85
04/06/202511,286.911,749.6711,16211,688.65
04/07/202511,862.9511,907.8811,707.7211,809.31
04/08/202511,711.3211,778.0411,522.0911,533.3
04/09/202511,893.511,919.511,671.5311,671.53
04/10/202511,685.4811,721.9811,611.3311,677.91
04/13/202511,757.7611,813.0311,679.4211,770.68
04/14/202511,787.4211,841.4211,657.7511,687.93
04/15/202511,663.3111,689.7511,533.6611,536.85
04/16/202511,537.0611,824.8111,537.0611,759.96
04/17/202511,795.1611,806.7811,614.9611,655.65
04/20/202511,669.8911,761.5611,549.1911,613.44
04/21/202511,662.611,716.6611,541.6611,591.82
04/23/202511,666.8811,771.3311,570.6711,771.33
04/24/202511,798.2611,847.3211,762.711,826.37
04/27/202511,835.6511,878.911,737.5311,737.53
04/28/202511,717.111,752.1311,650.3611,668.39
04/29/202511,619.3511,682.3711,465.7211,493.54
05/01/202511,532.6611,655.8511,516.3711,643.45
05/04/202511,687.1411,709.0211,556.3711,618.74
05/05/202511,597.2611,730.1211,592.211,620.1
05/06/202511,614.7811,711.2411,481.3611,521.7
05/07/202511,575.1211,834.1311,532.3811,800.94
05/08/202511,808.2811,930.1911,722.1611,901.64
05/11/202512,068.5212,242.7311,998.3312,225.98
05/12/202512,202.4212,303.9812,114.2512,275.98
05/13/202512,286.5212,354.4812,193.0312,315.87
05/14/202512,357.212,395.7612,181.8412,220.03
05/15/202512,225.0512,343.0612,216.7812,309.95
05/19/202512,335.7812,345.2512,090.1612,111.45
05/20/202512,091.8312,115.611,921.3111,922.42
05/21/202511,971.512,005.1411,798.3811,961.39
05/22/202511,959.2312,009.8311,808.5611,824.91
05/25/202511,885.3811,889.9111,748.7511,794.5
05/26/202511,775.7111,819.9211,652.7711,672.13
05/27/202511,656.8411,695.9111,486.8911,534.98
05/28/202511,593.7711,649.3111,461.5711,482.52
05/29/202511,466.8711,484.3811,334.8111,340.49
06/01/202511,336.0211,404.2811,230.3511,278.52
06/02/202511,324.3111,543.7811,324.3111,502.45
06/03/202511,518.0511,811.3811,462.5411,811.38
06/04/202511,795.2711,890.311,748.3811,878.03
06/09/202511,937.812,057.4811,933.312,032.29
06/10/202512,083.8512,138.5412,024.2812,104.99
06/11/202512,082.1612,105.9211,960.8811,989.08
06/12/202511,663.8211,784.4311,522.6911,782.56
06/15/202511,778.6811,923.3211,695.5911,811.4
06/16/202511,820.9811,988.7211,820.9811,922.64
06/17/202511,896.3511,910.4911,684.2511,716.72
06/18/202511,751.9911,866.811,642.2911,657.03
06/19/202511,747.1911,82311,672.9811,801.36
06/22/202511,723.7811,745.3111,659.8411,677.49
06/23/202511,864.5911,917.8411,734.6111,831.37
06/24/202511,848.9911,889.3911,749.2911,757.88
06/25/202511,788.4111,839.211,644.5111,644.51
06/26/202511,659.0511,754.5611,576.0611,715.99
06/29/202511,749.6112,241.211,721.7512,232.49
06/30/202512,293.3712,517.512,253.712,464.66
07/01/202512,491.0212,753.3912,491.0212,540.52
07/02/202512,662.0812,742.0112,620.8512,680.31
07/03/202512,706.7412,758.0812,611.3412,727.48
07/06/202512,567.3212,606.4112,478.3512,560.84
07/07/202512,618.7412,696.8812,460.2212,483.32
07/08/202512,495.1112,702.1212,495.1112,678.15
07/09/202512,786.2312,927.4312,786.2312,887.79
07/10/202512,954.7913,049.1212,837.612,978.72
07/13/202512,991.0913,006.3712,865.0612,870.84
07/15/202512,854.313,033.2812,691.512,819.07
07/16/202512,877.1313,068.9512,875.0713,047.5
07/17/202513,064.5213,144.6213,014.9413,097.27
07/20/202513,127.9713,423.4213,127.9713,397.12
07/21/202513,415.5313,430.0713,300.9913,347.73
07/22/202513,384.7713,409.8513,305.3713,315.39
07/23/202513,349.0413,566.0613,337.4713,419.32
07/24/202513,436.4813,502.8413,340.0213,400.91
07/27/202513,437.5313,455.8913,272.4213,286.3
07/28/202513,284.0313,330.9613,186.813,195.27
07/29/202513,215.7713,347.9113,186.8713,288.84
07/30/202513,316.1713,542.9713,312.7713,537.43
07/31/202513,471.713,585.6313,464.0213,546.63
08/03/202513,604.4613,664.9413,524.8513,605.34
08/04/202513,639.8813,689.6113,585.5913,585.59
08/05/202513,616.7413,638.2413,454.8313,544.93
08/06/202513,567.413,634.1513,467.5513,474.69
08/07/202513,492.7613,535.7913,445.6913,468.44
08/10/202513,527.5813,60213,507.213,554.87
08/11/202513,550.8513,557.3713,345.5313,349.77
08/12/202513,384.8913,453.3813,319.1913,407.47
08/13/202513,393.4113,421.413,234.1913,255.15
08/14/202513,265.113,414.7413,261.0413,377.01
08/17/202513,414.6213,564.7613,404.7413,562.67
08/18/202513,601.1313,630.0313,499.6313,547.11
08/19/202513,552.5713,829.5113,520.2713,805.07
08/20/202513,867.5514,022.7213,867.5514,007.09
08/21/202514,046.114,162.1414,014.0514,119.73
08/24/202514,245.9814,376.9114,229.4914,340.46
08/25/202514,368.3714,463.5814,291.5714,380.53
08/26/202514,412.5314,449.1914,213.8514,213.85
08/27/202514,257.6914,384.1814,198.1614,231.13
08/28/202514,250.8414,309.8414,133.3514,133.35
08/31/202514,173.9414,200.4114,046.7614,059.03
09/01/202514,09214,143.4113,327.7413,609.71
09/02/202513,604.1213,645.2413,420.4213,560.2
09/03/202513,585.8713,744.9713,585.8713,691.33
09/04/202513,746.4813,764.5213,420.4713,420.47
09/07/202513,201.3613,271.0913,060.2213,128.89
09/08/202513,147.7513,260.1413,031.6213,099.26
09/09/202513,226.9313,239.7913,051.6713,181.49
09/10/202513,155.9113,334.6112,977.3713,019.67
09/11/202513,014.9513,146.6512,879.0113,037.42
09/14/202513,025.9113,748.4312,886.0113,734.6
09/15/202513,779.1614,111.0813,774.6414,074.81
09/16/202514,090.6214,246.0614,065.8214,079.71
09/17/202514,137.0814,228.4413,928.3413,958.57
09/18/202513,993.4914,213.1213,857.7614,213.12
09/21/202514,481.1114,601.8214,398.3914,540.77
09/22/202514,462.7514,691.1914,391.4514,575.28
09/23/202514,627.814,749.4614,403.8414,736.42
09/24/202514,821.1114,857.6914,618.6614,744.2
09/25/202514,732.6714,732.6714,395.3914,398.56
09/28/202514,364.6414,364.6414,156.714,167.59
09/29/202514,137.7114,152.4713,959.8314,082.24
09/30/202514,084.3514,313.2913,835.5314,223.26
10/01/202514,231.0914,270.8714,081.9614,180.72
10/02/202514,210.2314,233.9313,889.4713,928.35
10/05/202513,952.2914,035.2613,879.6613,920.99
10/06/202513,928.8714,062.1213,905.8313,954.71
10/07/202513,890.313,984.8613,810.4713,837.23
10/08/202513,931.5814,072.1813,869.1213,947.03
10/09/202513,974.5113,994.1213,824.9513,906.2
10/12/202513,758.7213,884.0413,676.2413,688.57
10/13/202513,731.0213,781.0113,513.3513,526.5
10/14/202513,556.7313,764.8713,521.2113,741.46
10/15/202513,741.913,886.1813,518.513,540.72
10/16/202513,499.2313,504.213,129.3713,303.5
10/19/202513,352.413,598.8313,253.9113,533.71
10/20/202513,543.5113,559.313,417.6413,435.54
10/21/202513,487.413,654.6213,487.413,496.48
10/22/202513,529.5913,621.7213,504.6413,529.21
10/23/202513,605.7614,078.1413,582.7413,849.01
10/26/202513,864.8713,920.6813,821.8713,873.81
10/27/202513,912.2614,016.8413,902.7213,945.04
10/29/202514,001.8714,073.313,924.9513,932.77
10/30/202513,946.7414,092.6513,887.5914,076.34
11/02/202514,112.0114,287.4614,059.9714,173.01
11/03/202514,209.6714,209.6713,903.5813,969.84
11/04/202513,945.7514,069.9113,856.8814,042.45
11/05/202514,072.6214,115.713,949.3114,004.4
11/06/202514,048.9214,054.4913,814.9713,858.54
11/09/202513,873.2713,980.5413,713.7613,713.76
11/10/202513,705.4513,705.4513,151.8213,367.39
11/11/202513,413.1113,438.3413,288.0813,357.07
11/12/202513,366.8113,455.7613,275.613,311.86
11/13/202513,302.5113,302.5113,023.413,140.32
11/16/202513,215.1613,441.413,209.0313,358.89
11/17/202513,329.2813,432.1313,270.3713,311.83
11/18/202513,345.9313,468.9713,343.5513,352.77
11/19/202513,433.8913,486.3913,328.7213,375.46
11/20/202513,340.213,349.113,220.7813,349.1
11/23/202513,360.9213,387.6513,223.8413,377.51
11/24/202513,458.7713,501.2813,238.5613,245.64
11/25/202513,263.713,383.7813,261.9213,293.99
11/26/202513,343.6113,398.9513,311.7213,326.85
11/27/202513,322.4813,336.213,216.0213,236.78
11/30/202513,252.2213,482.7113,215.3213,480.95
12/01/202513,486.7913,578.5813,456.5313,470.06
12/02/202513,493.3413,567.4613,321.0613,365.64
12/03/202513,394.5413,463.5313,321.8413,337.81
12/04/202513,330.7213,435.4413,294.5713,395.11
12/07/202513,458.1613,675.413,448.2813,646.46
12/08/202513,687.813,728.3813,632.2313,693.1
12/09/202513,735.8813,800.4413,624.7613,638.17
12/10/202513,708.1413,815.9313,703.6713,760.55
12/11/202513,788.2913,880.1113,753.4513,793.8
12/14/202513,845.2914,015.3513,836.4113,981.77
12/15/202513,993.3213,998.5513,820.6713,867.26
12/16/202513,871.1413,927.113,778.0413,807.47
12/17/202513,851.2313,958.4813,827.0613,867.5
12/18/202513,886.7113,886.7113,746.9813,867.62
12/21/202513,881.8713,892.5913,677.1113,753.13
12/22/202513,770.2713,812.4813,698.7813,741.08
12/23/202513,78213,875.9613,779.1413,840.48
12/24/202513,887.113,921.2113,831.613,837.52
12/25/202513,844.8113,872.9613,742.8113,834.98
12/28/202513,846.1613,878.8313,679.1413,694.65
12/29/202513,709.8413,870.9413,642.4113,866.48
12/30/202513,891.7913,986.413,815.2113,880.48