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
15:10:11
13220.8 ₺
-88.99 (%-0.67)
Previous Close: 13309.79·
Volatility: 1.55
Day Low₺13155.29
Day High₺13361.78
Bid
Ask

Market Data

Week over week (WoW)
+6.17%
Month over month (MoM)
+8.99%
Year to date (YTD)
+35.33%
Year over year (YoY)
+63.06%
Overview
Components
Technicals
Comments
Archive

XU050: BIST 50 Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,025.2599
CLOSE 1,024.6183

Low

LOW 945.54

High

HIGH 1,112.08
DATEOPENHIGHLOWCLOSE
06/19/2017955.35957.04948.54950.92
06/20/2017949.83955945.54952.67
06/21/2017956.77959.44953.41959.32
06/22/2017960.38961.04955.32955.62
06/27/2017953.57965.34953.43965.34
06/28/2017968.06968.98959.53961.3
06/29/2017959.58966.68957.57963.3
07/02/2017965968.06962.9963.72
07/03/2017963.84970.5962.86970.44
07/04/2017971.15972.28966.25966.25
07/05/2017967.29971.89962.54965.47
07/06/2017966.26967.76960.15960.15
07/09/2017965.01971.05965.01970.06
07/10/2017970.28994.04968.83990.53
07/11/2017990.211,001.5989.74997.27
07/12/2017998.391,007.57996.511,000.56
07/13/20171,002.531,010.941,001.581,010.73
07/16/20171,012.561,022.911,010.571,021.17
07/17/20171,021.211,021.351,014.841,016.07
07/18/20171,020.271,034.81,020.271,033.44
07/19/20171,035.21,036.521,025.881,026.88
07/20/20171,023.961,031.031,019.891,027.68
07/23/20171,031.151,034.111,024.871,026.24
07/24/20171,029.761,0341,028.611,029.19
07/25/20171,030.621,034.091,028.111,030.31
07/26/20171,036.171,043.61,036.171,041.43
07/27/20171,040.311,040.311,033.731,034.62
07/30/20171,036.451,038.951,031.041,032.5
07/31/20171,035.881,037.11,018.941,019.55
08/01/20171,021.361,026.231,017.711,023.22
08/02/20171,028.411,031.621,026.81,029.85
08/03/20171,031.551,044.631,031.261,043.84
08/06/20171,049.271,057.281,049.271,055.56
08/07/20171,057.661,060.771,052.061,054.17
08/08/20171,050.661,050.661,042.611,044.36
08/09/20171,046.481,051.221,035.451,035.45
08/10/20171,031.331,032.641,018.911,027.18
08/13/20171,036.391,052.881,036.391,052.34
08/14/20171,056.921,059.071,028.161,028.16
08/15/20171,030.421,037.851,009.851,028.13
08/16/20171,033.261,035.821,023.451,027.55
08/17/20171,023.081,031.391,018.71,030.93
08/20/20171,030.651,047.691,026.651,045.07
08/21/20171,048.561,051.451,042.191,044.69
08/22/20171,045.641,051.061,044.761,048.61
08/23/20171,050.851,060.451,0501,051.08
08/24/20171,051.711,061.421,050.361,056.54
08/27/20171,060.661,063.991,057.891,062.57
08/28/20171,061.191,063.651,053.521,063.65
08/30/20171,064.241,064.311,058.291,059.15
09/04/20171,062.431,063.341,046.561,047.42
09/05/20171,048.181,057.121,045.091,054.55
09/06/20171,054.391,058.891,048.871,054.51
09/07/20171,055.291,056.521,038.121,041.49
09/10/20171,047.181,055.191,046.571,051.2
09/11/20171,052.21,053.781,043.31,047.93
09/12/20171,047.911,051.291,037.941,037.94
09/13/20171,039.111,044.611,032.341,039.2
09/14/20171,040.021,041.531,033.531,033.53
09/17/20171,036.21,036.741,022.921,022.92
09/18/20171,022.741,024.731,004.661,007.47
09/19/20171,010.981,013.941,004.021,011.42
09/20/20171,008.231,012.31997.1998.64
09/21/20171,003.131,005.62992.891,000.12
09/24/2017995.72995.72978.22983.47
09/25/20179891,001983.98999.04
09/26/2017998.85999.84971.93971.93
09/27/2017971.17988.04969.5985.04
09/28/2017988.83990.95980.85986.66
10/01/2017986.83997.55986.43996
10/02/2017996.431,001.21990.97995.46
10/03/2017999.081,005.41997.511,001.7
10/04/20171,004.081,006.5998.42999.37
10/05/2017997.77998.56991.67997.58
10/08/2017960.75970.65950.01970.65
10/09/2017982.39992.21979.1990.5
10/10/2017987.971,003.94984.59995.12
10/11/20171,007.211,015.761,002.181,015.76
10/12/20171,017.131,022.391,009.581,018.58
10/15/20171,021.621,026.031,017.051,020.53
10/16/20171,022.371,032.271,021.261,025.25
10/17/20171,030.121,030.911,022.571,024.34
10/18/20171,029.011,039.091,027.271,039.06
10/19/20171,042.361,047.481,034.061,039.86
10/22/20171,036.691,036.691,028.031,028.03
10/23/20171,030.891,034.741,026.551,027.38
10/24/20171,030.791,039.791,030.791,038.57
10/25/20171,037.941,043.531,028.471,028.47
10/26/20171,026.341,035.641,024.631,033.78
10/29/20171,042.891,045.391,037.021,038.76
10/30/20171,041.381,056.141,039.221,056.14
10/31/20171,059.61,090.191,056.861,085.37
11/01/20171,097.591,100.561,081.831,085.46
11/02/20171,085.951,089.31,059.861,066.33
11/05/20171,072.51,104.551,071.211,095.37
11/06/20171,097.831,100.111,076.091,076.09
11/07/20171,081.431,082.781,060.51,071.28
11/08/20171,074.521,076.821,051.681,055.03
11/09/20171,0571,059.021,040.21,042.4
11/12/20171,049.141,051.031,032.711,041.51
11/13/20171,042.571,060.381,034.781,054.97
11/14/20171,053.571,060.581,032.371,032.67
11/15/20171,035.731,044.081,024.031,025.43
11/16/20171,030.331,032.061,013.821,019.76
11/19/20171,021.171,021.17993.74997
11/20/2017989.391,011.01988.41,008.77
11/21/20171,009.691,017.39992.881,015.54
11/22/20171,019.571,024.951,002.161,006.06
11/23/20171,002.891,008.96998.51,001.62
11/26/20171,003.541,011.32996.221,003
11/27/20171,002.231,016.99977.57977.57
11/28/2017980.19987.82972.52980.43
11/29/2017987.03999.88983.6997.06
11/30/2017996.33999.44988.16992.57
12/03/2017991.451,009.75991.451,008.91
12/04/20171,015.661,024.391,008.891,019.69
12/05/20171,021.191,024.091,007.621,009.43
12/06/20171,012.111,024.131,008.181,020.8
12/07/20171,024.661,038.141,022.551,035.67
12/10/20171,044.31,049.511,0411,047.49
12/11/20171,046.711,050.531,038.811,046.68
12/12/20171,049.041,052.021,034.941,038.14
12/13/20171,046.381,056.541,037.661,053.52
12/14/20171,052.271,056.871,046.081,049.55
12/17/20171,054.261,063.811,054.261,057.75
12/18/20171,060.091,065.621,055.581,055.58
12/19/20171,055.991,061.611,049.641,058.56
12/20/20171,061.871,072.131,061.871,066.76
12/21/20171,072.71,075.441,063.861,064.8
12/24/20171,070.741,073.581,067.561,070.74
12/25/20171,074.231,075.631,069.831,073.3
12/26/20171,071.641,075.531,067.621,074.78
12/27/20171,078.231,099.071,078.231,098.39
12/28/20171,100.581,112.081,097.051,106.82