XU050
BIST 50
15:10:11
13048.97 ₺
+169.93 (%+1.32)
Previous Close: 12879.05·
Volatility: 1.75
Day Low₺12897.1
Day High₺13123.12
Market Data
Week over week (WoW)
+4.43%
Month over month (MoM)
+9.47%
Year to date (YTD)
+33.57%
Year over year (YoY)
+30.05%
XU050: BIST 50 Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,033.242
CLOSE 1,032.0624
Low
LOW 950.01
High
HIGH 1,112.08
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/22/2017 | 1,045.64 | 1,051.06 | 1,044.76 | 1,048.61 |
| 08/23/2017 | 1,050.85 | 1,060.45 | 1,050 | 1,051.08 |
| 08/24/2017 | 1,051.71 | 1,061.42 | 1,050.36 | 1,056.54 |
| 08/27/2017 | 1,060.66 | 1,063.99 | 1,057.89 | 1,062.57 |
| 08/28/2017 | 1,061.19 | 1,063.65 | 1,053.52 | 1,063.65 |
| 08/30/2017 | 1,064.24 | 1,064.31 | 1,058.29 | 1,059.15 |
| 09/04/2017 | 1,062.43 | 1,063.34 | 1,046.56 | 1,047.42 |
| 09/05/2017 | 1,048.18 | 1,057.12 | 1,045.09 | 1,054.55 |
| 09/06/2017 | 1,054.39 | 1,058.89 | 1,048.87 | 1,054.51 |
| 09/07/2017 | 1,055.29 | 1,056.52 | 1,038.12 | 1,041.49 |
| 09/10/2017 | 1,047.18 | 1,055.19 | 1,046.57 | 1,051.2 |
| 09/11/2017 | 1,052.2 | 1,053.78 | 1,043.3 | 1,047.93 |
| 09/12/2017 | 1,047.91 | 1,051.29 | 1,037.94 | 1,037.94 |
| 09/13/2017 | 1,039.11 | 1,044.61 | 1,032.34 | 1,039.2 |
| 09/14/2017 | 1,040.02 | 1,041.53 | 1,033.53 | 1,033.53 |
| 09/17/2017 | 1,036.2 | 1,036.74 | 1,022.92 | 1,022.92 |
| 09/18/2017 | 1,022.74 | 1,024.73 | 1,004.66 | 1,007.47 |
| 09/19/2017 | 1,010.98 | 1,013.94 | 1,004.02 | 1,011.42 |
| 09/20/2017 | 1,008.23 | 1,012.31 | 997.1 | 998.64 |
| 09/21/2017 | 1,003.13 | 1,005.62 | 992.89 | 1,000.12 |
| 09/24/2017 | 995.72 | 995.72 | 978.22 | 983.47 |
| 09/25/2017 | 989 | 1,001 | 983.98 | 999.04 |
| 09/26/2017 | 998.85 | 999.84 | 971.93 | 971.93 |
| 09/27/2017 | 971.17 | 988.04 | 969.5 | 985.04 |
| 09/28/2017 | 988.83 | 990.95 | 980.85 | 986.66 |
| 10/01/2017 | 986.83 | 997.55 | 986.43 | 996 |
| 10/02/2017 | 996.43 | 1,001.21 | 990.97 | 995.46 |
| 10/03/2017 | 999.08 | 1,005.41 | 997.51 | 1,001.7 |
| 10/04/2017 | 1,004.08 | 1,006.5 | 998.42 | 999.37 |
| 10/05/2017 | 997.77 | 998.56 | 991.67 | 997.58 |
| 10/08/2017 | 960.75 | 970.65 | 950.01 | 970.65 |
| 10/09/2017 | 982.39 | 992.21 | 979.1 | 990.5 |
| 10/10/2017 | 987.97 | 1,003.94 | 984.59 | 995.12 |
| 10/11/2017 | 1,007.21 | 1,015.76 | 1,002.18 | 1,015.76 |
| 10/12/2017 | 1,017.13 | 1,022.39 | 1,009.58 | 1,018.58 |
| 10/15/2017 | 1,021.62 | 1,026.03 | 1,017.05 | 1,020.53 |
| 10/16/2017 | 1,022.37 | 1,032.27 | 1,021.26 | 1,025.25 |
| 10/17/2017 | 1,030.12 | 1,030.91 | 1,022.57 | 1,024.34 |
| 10/18/2017 | 1,029.01 | 1,039.09 | 1,027.27 | 1,039.06 |
| 10/19/2017 | 1,042.36 | 1,047.48 | 1,034.06 | 1,039.86 |
| 10/22/2017 | 1,036.69 | 1,036.69 | 1,028.03 | 1,028.03 |
| 10/23/2017 | 1,030.89 | 1,034.74 | 1,026.55 | 1,027.38 |
| 10/24/2017 | 1,030.79 | 1,039.79 | 1,030.79 | 1,038.57 |
| 10/25/2017 | 1,037.94 | 1,043.53 | 1,028.47 | 1,028.47 |
| 10/26/2017 | 1,026.34 | 1,035.64 | 1,024.63 | 1,033.78 |
| 10/29/2017 | 1,042.89 | 1,045.39 | 1,037.02 | 1,038.76 |
| 10/30/2017 | 1,041.38 | 1,056.14 | 1,039.22 | 1,056.14 |
| 10/31/2017 | 1,059.6 | 1,090.19 | 1,056.86 | 1,085.37 |
| 11/01/2017 | 1,097.59 | 1,100.56 | 1,081.83 | 1,085.46 |
| 11/02/2017 | 1,085.95 | 1,089.3 | 1,059.86 | 1,066.33 |
| 11/05/2017 | 1,072.5 | 1,104.55 | 1,071.21 | 1,095.37 |
| 11/06/2017 | 1,097.83 | 1,100.11 | 1,076.09 | 1,076.09 |
| 11/07/2017 | 1,081.43 | 1,082.78 | 1,060.5 | 1,071.28 |
| 11/08/2017 | 1,074.52 | 1,076.82 | 1,051.68 | 1,055.03 |
| 11/09/2017 | 1,057 | 1,059.02 | 1,040.2 | 1,042.4 |
| 11/12/2017 | 1,049.14 | 1,051.03 | 1,032.71 | 1,041.51 |
| 11/13/2017 | 1,042.57 | 1,060.38 | 1,034.78 | 1,054.97 |
| 11/14/2017 | 1,053.57 | 1,060.58 | 1,032.37 | 1,032.67 |
| 11/15/2017 | 1,035.73 | 1,044.08 | 1,024.03 | 1,025.43 |
| 11/16/2017 | 1,030.33 | 1,032.06 | 1,013.82 | 1,019.76 |
| 11/19/2017 | 1,021.17 | 1,021.17 | 993.74 | 997 |
| 11/20/2017 | 989.39 | 1,011.01 | 988.4 | 1,008.77 |
| 11/21/2017 | 1,009.69 | 1,017.39 | 992.88 | 1,015.54 |
| 11/22/2017 | 1,019.57 | 1,024.95 | 1,002.16 | 1,006.06 |
| 11/23/2017 | 1,002.89 | 1,008.96 | 998.5 | 1,001.62 |
| 11/26/2017 | 1,003.54 | 1,011.32 | 996.22 | 1,003 |
| 11/27/2017 | 1,002.23 | 1,016.99 | 977.57 | 977.57 |
| 11/28/2017 | 980.19 | 987.82 | 972.52 | 980.43 |
| 11/29/2017 | 987.03 | 999.88 | 983.6 | 997.06 |
| 11/30/2017 | 996.33 | 999.44 | 988.16 | 992.57 |
| 12/03/2017 | 991.45 | 1,009.75 | 991.45 | 1,008.91 |
| 12/04/2017 | 1,015.66 | 1,024.39 | 1,008.89 | 1,019.69 |
| 12/05/2017 | 1,021.19 | 1,024.09 | 1,007.62 | 1,009.43 |
| 12/06/2017 | 1,012.11 | 1,024.13 | 1,008.18 | 1,020.8 |
| 12/07/2017 | 1,024.66 | 1,038.14 | 1,022.55 | 1,035.67 |
| 12/10/2017 | 1,044.3 | 1,049.51 | 1,041 | 1,047.49 |
| 12/11/2017 | 1,046.71 | 1,050.53 | 1,038.81 | 1,046.68 |
| 12/12/2017 | 1,049.04 | 1,052.02 | 1,034.94 | 1,038.14 |
| 12/13/2017 | 1,046.38 | 1,056.54 | 1,037.66 | 1,053.52 |
| 12/14/2017 | 1,052.27 | 1,056.87 | 1,046.08 | 1,049.55 |
| 12/17/2017 | 1,054.26 | 1,063.81 | 1,054.26 | 1,057.75 |
| 12/18/2017 | 1,060.09 | 1,065.62 | 1,055.58 | 1,055.58 |
| 12/19/2017 | 1,055.99 | 1,061.61 | 1,049.64 | 1,058.56 |
| 12/20/2017 | 1,061.87 | 1,072.13 | 1,061.87 | 1,066.76 |
| 12/21/2017 | 1,072.7 | 1,075.44 | 1,063.86 | 1,064.8 |
| 12/24/2017 | 1,070.74 | 1,073.58 | 1,067.56 | 1,070.74 |
| 12/25/2017 | 1,074.23 | 1,075.63 | 1,069.83 | 1,073.3 |
| 12/26/2017 | 1,071.64 | 1,075.53 | 1,067.62 | 1,074.78 |
| 12/27/2017 | 1,078.23 | 1,099.07 | 1,078.23 | 1,098.39 |
| 12/28/2017 | 1,100.58 | 1,112.08 | 1,097.05 | 1,106.82 |