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 50 logo
XU050
BIST 50
12:42:10
13190.94 ₺
-118.85 (%-0.89)
Previous Close: 13309.79·
Volatility: 0.96
Day Low₺13155.29
Day High₺13282.88
Bid
Ask

Market Data

Week over week (WoW)
+5.93%
Month over month (MoM)
+8.75%
Year to date (YTD)
+35.02%
Year over year (YoY)
+62.69%
Overview
Components
Technicals
Comments
Archive

XU050: BIST 50 Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12,056.7962
CLOSE 12,066.8248

Low

LOW 9,806.13

High

HIGH 13,571.88
DATEOPENHIGHLOWCLOSE
01/01/20269,806.139,986.329,806.139,986.32
01/04/202610,031.3110,1819,999.710,157.54
01/05/202610,180.8610,445.810,171.1810,436.67
01/06/202610,479.0310,507.0610,371.3510,403.67
01/07/202610,399.2910,491.2510,289.6910,458.23
01/08/202610,50010,569.0410,454.3310,557.12
01/11/202610,625.4810,747.2210,592.7810,645.58
01/12/202610,653.3810,843.210,640.9110,791.18
01/13/202610,838.0110,852.9110,741.1810,778.5
01/14/202610,771.5410,885.9810,717.8810,871.36
01/15/202610,903.5911,086.7410,876.8711,077
01/18/202611,151.8811,238.0711,08611,138.22
01/19/202611,150.2211,275.1111,100.1611,162.25
01/20/202611,197.1111,203.4710,925.2511,065.78
01/21/202611,108.8211,178.6110,990.8711,174.67
01/22/202611,245.1811,363.6911,236.2111,316.22
01/25/202611,257.7711,520.3111,227.3111,517.4
01/26/202611,565.5211,605.2511,373.7611,411.77
01/27/202611,450.8111,765.3711,450.8111,660.31
01/28/202611,750.8112,123.5211,714.212,032.5
01/29/202612,027.1112,044.7611,826.211,984.75
02/01/202611,744.9411,991.4711,520.2111,814.78
02/02/202611,910.1812,061.6611,820.5612,020.48
02/03/202612,096.4312,128.1511,937.0311,978.7
02/04/202611,947.8712,026.611,727.1911,727.19
02/05/202611,724.9511,787.4611,592.9911,726.91
02/08/202611,843.3912,009.0911,799.1412,000.13
02/09/202612,016.6812,065.4811,875.5111,937.91
02/10/202611,869.7112,066.7411,835.9412,002.42
02/11/202612,057.0212,458.9512,053.1512,444.82
02/12/202612,460.6712,589.3612,407.9512,474.03
02/15/202612,562.612,706.6612,447.5412,575.63
02/16/202612,545.812,601.6312,416.212,416.2
02/17/202612,443.9512,706.2712,360.0812,460.95
02/18/202612,538.7612,538.7612,040.7512,116.2
02/19/202612,130.112,279.8912,077.6412,279.89
02/22/202612,434.3412,498.412,358.8212,446
02/23/202612,441.6212,468.2312,316.4312,404.09
02/24/202612,444.4912,465.5612,178.2812,231.68
02/25/202612,241.9612,358.5512,118.9212,346.22
02/26/202612,393.7212,461.6712,080.1312,239.27
03/01/202611,636.6912,052.3211,636.6911,953.07
03/02/202611,936.0912,011.6311,542.7111,570.63
03/03/202611,578.9811,731.0611,469.8811,605.76
03/04/202611,727.6211,862.4311,718.3111,745.53
03/05/202611,744.9411,814.5211,427.511,466.52
03/08/202611,296.5111,418.4411,152.8611,404.92
03/09/202611,655.7211,858.6411,596.3611,839.29
03/10/202611,846.2811,911.511,689.911,853.66
03/11/202611,810.3412,051.7211,794.1811,892.95
03/12/202611,849.2411,852.7311,579.1111,714.67
03/15/202611,750.3511,759.9711,526.6811,595.64
03/16/202611,658.9811,900.2811,647.2611,868.93
03/17/202611,918.4711,963.3911,743.0611,792.56
03/18/202611,728.1611,799.8311,681.8911,720.56
03/22/202611,530.7211,850.5511,361.611,850.55
03/23/202611,788.2411,828.7311,609.2211,633.86
03/24/202611,724.6811,777.0811,650.9211,654.71
03/25/202611,594.9511,652.311,417.9611,422.3
03/26/202611,480.0711,496.9111,295.1511,386.02
03/29/202611,384.2911,414.5811,269.811,272.23
03/30/202611,298.1911,487.9411,283.4511,425.68
03/31/202611,625.0711,648.8111,513.8811,554.13
04/01/202611,455.3311,707.9311,440.6111,684.68
04/02/202611,704.1211,717.6811,557.9411,583.69
04/05/202611,613.3311,813.2911,597.111,755.93
04/06/202611,750.1111,818.8211,550.0111,584.64
04/07/202611,982.4612,305.5711,958.7812,169.32
04/08/202612,160.3612,336.2712,160.3612,315.15
04/09/202612,396.7512,678.7712,396.1312,678.77
04/12/202612,529.8712,708.7812,465.6712,662.23
04/13/202612,764.1712,948.6912,688.3412,778.5
04/14/202612,805.5112,881.3512,754.5312,816.94
04/15/202612,905.2412,982.1412,689.4212,760.77
04/16/202612,784.313,125.1212,740.9313,107.93
04/19/202612,995.0413,126.2812,945.4513,015.79
04/20/202613,064.0913,131.2912,919.3912,919.39
04/21/202612,994.1113,026.7312,804.0512,894.1
04/23/202612,891.7112,945.912,76912,944.16
04/26/202612,972.5213,147.2612,957.1513,118.48
04/27/202613,127.713,127.712,861.4112,861.41
04/28/202612,952.3313,001.7712,802.9712,856.47
04/29/202612,835.6612,979.3912,794.3412,951.38
05/03/202613,003.4613,035.8612,820.6512,868.04
05/04/202612,900.113,064.6712,861.4912,979.66
05/05/202613,149.2313,507.4813,095.7513,370.33
05/06/202613,428.613,473.4713,347.1513,441.67
05/07/202613,434.0713,540.4613,329.8113,439.83
05/10/202613,381.1413,571.8813,345.8713,503.91
05/11/202613,512.3313,512.3313,165.0413,166.96
05/12/202613,221.0713,223.6512,973.3813,002.92
05/13/202613,011.4713,145.6412,991.1713,032.48
05/14/202612,906.3612,927.1112,694.5812,792.96
05/17/202612,763.4712,769.1512,493.3312,493.33
05/19/202612,468.8212,560.1712,339.5812,489.9
05/20/202612,515.1112,534.2511,733.0911,749.31
05/21/202611,584.0512,375.7111,584.0512,321.67
05/24/202612,391.3512,417.3412,255.312,374.67
05/25/202612,376.0912,376.0912,129.9212,129.92
05/31/202612,181.4412,374.412,142.7912,158.56
06/01/202612,246.912,642.7212,246.912,638.68
06/02/202612,624.4612,657.6912,384.4112,408.9
06/03/202612,500.7112,609.3712,122.5812,286.78
06/04/202612,308.1512,313.9212,115.9912,152.96
06/07/202612,069.9712,369.2312,067.4512,316.48
06/08/202612,353.0912,401.612,199.6912,223.76
06/09/202612,204.8412,317.2312,110.712,245.8
06/10/202612,292.3412,393.0612,101.1412,273.13
06/11/202612,429.212,641.0812,327.7512,452.91
06/14/202612,847.7812,989.812,730.9112,928.4
06/15/202612,956.7313,054.7112,914.3812,994.59
06/16/202613,077.4513,088.7812,874.4912,922.6
06/17/202612,949.1413,310.312,943.1913,309.79
06/18/202613,193.5313,282.8813,155.2913,192.69