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
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%
XU050: BIST 50 Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 983.4976
CLOSE 981.1789
Low
LOW 815.72
High
HIGH 1,162.47
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1,110.8 | 1,130.61 | 1,110.05 | 1,128.88 |
| 01/02/2018 | 1,130.94 | 1,137.27 | 1,110.44 | 1,112.95 |
| 01/03/2018 | 1,113.22 | 1,124.65 | 1,102.61 | 1,105.85 |
| 01/04/2018 | 1,112.34 | 1,122.29 | 1,109.74 | 1,116.55 |
| 01/07/2018 | 1,125.1 | 1,127.52 | 1,111.59 | 1,112.16 |
| 01/08/2018 | 1,112.42 | 1,116 | 1,099.07 | 1,099.76 |
| 01/09/2018 | 1,097.43 | 1,097.77 | 1,078.45 | 1,084.97 |
| 01/10/2018 | 1,092.18 | 1,095.23 | 1,079.05 | 1,095.23 |
| 01/11/2018 | 1,098.49 | 1,104.68 | 1,093.18 | 1,093.91 |
| 01/14/2018 | 1,090.52 | 1,101.95 | 1,070.32 | 1,070.32 |
| 01/15/2018 | 1,065.82 | 1,093.04 | 1,060.58 | 1,092.58 |
| 01/16/2018 | 1,092.68 | 1,115.31 | 1,085.5 | 1,115.07 |
| 01/17/2018 | 1,120.52 | 1,126.49 | 1,110.46 | 1,117.15 |
| 01/18/2018 | 1,115.7 | 1,119.01 | 1,098.27 | 1,100.07 |
| 01/21/2018 | 1,105.12 | 1,120.49 | 1,101.93 | 1,120.49 |
| 01/22/2018 | 1,126.46 | 1,137.35 | 1,122.55 | 1,131.55 |
| 01/23/2018 | 1,132.31 | 1,143.38 | 1,129.11 | 1,143.38 |
| 01/24/2018 | 1,143.69 | 1,150.05 | 1,133.17 | 1,133.25 |
| 01/25/2018 | 1,136.87 | 1,154.32 | 1,135.93 | 1,154.32 |
| 01/28/2018 | 1,160.72 | 1,162.47 | 1,140.82 | 1,155.24 |
| 01/29/2018 | 1,148.59 | 1,155.79 | 1,138.78 | 1,138.78 |
| 01/30/2018 | 1,142.32 | 1,149.43 | 1,138.81 | 1,142.04 |
| 01/31/2018 | 1,146.87 | 1,155.3 | 1,133.11 | 1,136.74 |
| 02/01/2018 | 1,139.54 | 1,141.87 | 1,124.32 | 1,127.48 |
| 02/04/2018 | 1,123.58 | 1,127.5 | 1,113.3 | 1,115.8 |
| 02/05/2018 | 1,091.22 | 1,106.92 | 1,087.66 | 1,103.08 |
| 02/06/2018 | 1,110.49 | 1,112.94 | 1,101.96 | 1,103 |
| 02/07/2018 | 1,107.19 | 1,107.25 | 1,086.81 | 1,090.49 |
| 02/08/2018 | 1,079.77 | 1,090.96 | 1,073.73 | 1,084.5 |
| 02/11/2018 | 1,094.26 | 1,102.04 | 1,093.3 | 1,096.62 |
| 02/12/2018 | 1,101.55 | 1,105.95 | 1,094.38 | 1,094.79 |
| 02/13/2018 | 1,103.33 | 1,106.01 | 1,083.05 | 1,084.62 |
| 02/14/2018 | 1,096.45 | 1,113.08 | 1,096.45 | 1,112.58 |
| 02/15/2018 | 1,118.26 | 1,125.35 | 1,110.16 | 1,115.71 |
| 02/18/2018 | 1,121.15 | 1,125.57 | 1,104.94 | 1,109.34 |
| 02/19/2018 | 1,113.47 | 1,118.82 | 1,083.87 | 1,085.1 |
| 02/20/2018 | 1,100.36 | 1,113.28 | 1,097.81 | 1,113.28 |
| 02/21/2018 | 1,111.48 | 1,119.96 | 1,104.33 | 1,118.31 |
| 02/22/2018 | 1,124.2 | 1,128.39 | 1,120.17 | 1,125.41 |
| 02/25/2018 | 1,133.14 | 1,139.52 | 1,132.26 | 1,138.65 |
| 02/26/2018 | 1,140.82 | 1,143.41 | 1,135.98 | 1,139.47 |
| 02/27/2018 | 1,135.39 | 1,142.95 | 1,134.57 | 1,139.95 |
| 02/28/2018 | 1,136.51 | 1,141.03 | 1,124.76 | 1,126.33 |
| 03/01/2018 | 1,123.06 | 1,126.07 | 1,112.9 | 1,118.72 |
| 03/04/2018 | 1,120.29 | 1,124.9 | 1,115.63 | 1,118.59 |
| 03/05/2018 | 1,124.52 | 1,125.91 | 1,115.63 | 1,115.83 |
| 03/06/2018 | 1,111.54 | 1,117.46 | 1,107.78 | 1,115.93 |
| 03/07/2018 | 1,117.1 | 1,121.6 | 1,112.94 | 1,113.44 |
| 03/08/2018 | 1,116.63 | 1,120.03 | 1,112.46 | 1,116.41 |
| 03/11/2018 | 1,124.47 | 1,135.8 | 1,124.47 | 1,131.5 |
| 03/12/2018 | 1,132.66 | 1,134.11 | 1,125.3 | 1,130.72 |
| 03/13/2018 | 1,131.21 | 1,137.94 | 1,122.77 | 1,124.62 |
| 03/14/2018 | 1,128.4 | 1,129.76 | 1,119.09 | 1,120.71 |
| 03/15/2018 | 1,124.66 | 1,126.83 | 1,117.1 | 1,120.65 |
| 03/18/2018 | 1,119.84 | 1,120.17 | 1,102.1 | 1,102.15 |
| 03/19/2018 | 1,108.07 | 1,115.32 | 1,098.97 | 1,112.28 |
| 03/20/2018 | 1,114.12 | 1,126.58 | 1,112.81 | 1,125.06 |
| 03/21/2018 | 1,132.21 | 1,134.22 | 1,118.9 | 1,119.32 |
| 03/22/2018 | 1,107.34 | 1,116.58 | 1,103.79 | 1,113.58 |
| 03/25/2018 | 1,118.83 | 1,122.85 | 1,110.32 | 1,110.97 |
| 03/26/2018 | 1,122.82 | 1,124.61 | 1,109.13 | 1,109.13 |
| 03/27/2018 | 1,103.39 | 1,107.16 | 1,085.87 | 1,088.73 |
| 03/28/2018 | 1,085.35 | 1,097.62 | 1,081.54 | 1,095.19 |
| 03/29/2018 | 1,101.9 | 1,105.65 | 1,094.24 | 1,096.29 |
| 04/01/2018 | 1,098.92 | 1,100.67 | 1,090.75 | 1,090.75 |
| 04/02/2018 | 1,089.06 | 1,095.93 | 1,087.07 | 1,092.67 |
| 04/03/2018 | 1,094.94 | 1,095.86 | 1,080.64 | 1,087.92 |
| 04/04/2018 | 1,091.16 | 1,102.08 | 1,088.55 | 1,099.42 |
| 04/05/2018 | 1,096.12 | 1,101.44 | 1,092.41 | 1,096 |
| 04/08/2018 | 1,102.02 | 1,102.68 | 1,074.61 | 1,081.21 |
| 04/09/2018 | 1,084.24 | 1,084.75 | 1,050.89 | 1,057.73 |
| 04/10/2018 | 1,053.37 | 1,065.57 | 1,019.38 | 1,043.94 |
| 04/11/2018 | 1,042.72 | 1,055.03 | 1,034.9 | 1,054 |
| 04/12/2018 | 1,058 | 1,058.67 | 1,041.82 | 1,047.65 |
| 04/15/2018 | 1,050.34 | 1,062.02 | 1,049.77 | 1,057.44 |
| 04/16/2018 | 1,064.82 | 1,066.5 | 1,032.71 | 1,039.62 |
| 04/17/2018 | 1,037.97 | 1,072.23 | 1,027.38 | 1,072.23 |
| 04/18/2018 | 1,071.95 | 1,075.17 | 1,067.8 | 1,072.08 |
| 04/19/2018 | 1,070.53 | 1,070.72 | 1,057.87 | 1,060.2 |
| 04/23/2018 | 1,057.28 | 1,058.49 | 1,048.66 | 1,051.09 |
| 04/24/2018 | 1,054.59 | 1,055.76 | 1,019.65 | 1,026.01 |
| 04/25/2018 | 1,030.66 | 1,033.92 | 1,015.1 | 1,022.32 |
| 04/26/2018 | 1,024.32 | 1,034.12 | 1,018.87 | 1,028.05 |
| 04/29/2018 | 1,031.6 | 1,033.52 | 989.5 | 993.85 |
| 05/01/2018 | 999.96 | 1,005.68 | 982.75 | 1,000.68 |
| 05/02/2018 | 1,000.8 | 1,002.69 | 980.27 | 983.15 |
| 05/03/2018 | 981.83 | 987.96 | 970.02 | 980.17 |
| 05/06/2018 | 980.67 | 981.77 | 960.65 | 963.28 |
| 05/07/2018 | 968.7 | 970.95 | 947.28 | 951.26 |
| 05/08/2018 | 945.28 | 974.84 | 938.98 | 966.49 |
| 05/09/2018 | 970.94 | 982.95 | 952.27 | 982.95 |
| 05/10/2018 | 983.77 | 987.23 | 970.93 | 976.74 |
| 05/13/2018 | 975.67 | 995.74 | 974.07 | 992.35 |
| 05/14/2018 | 981.5 | 988.98 | 972 | 975.52 |
| 05/15/2018 | 976.35 | 988.84 | 967.01 | 982.41 |
| 05/16/2018 | 987.4 | 988.1 | 976.52 | 979.63 |
| 05/17/2018 | 981.33 | 989.72 | 979.93 | 985.4 |
| 05/20/2018 | 983.18 | 994.43 | 980.84 | 984.44 |
| 05/21/2018 | 988.95 | 999.84 | 984.95 | 995.45 |
| 05/22/2018 | 990.42 | 996.99 | 977.4 | 982.18 |
| 05/23/2018 | 993.51 | 1,000.76 | 972.43 | 975.08 |
| 05/24/2018 | 981.33 | 997.24 | 977.1 | 995.91 |
| 05/27/2018 | 1,008.26 | 1,027.61 | 1,007.51 | 1,027.61 |
| 05/28/2018 | 1,021.14 | 1,021.14 | 1,005.78 | 1,013.73 |
| 05/29/2018 | 1,012.3 | 1,020.35 | 999.25 | 1,000.78 |
| 05/30/2018 | 1,004.36 | 1,005.45 | 968.31 | 968.31 |
| 05/31/2018 | 969.25 | 969.92 | 943.22 | 954.74 |
| 06/03/2018 | 955.37 | 968.23 | 952.22 | 955.09 |
| 06/04/2018 | 958.84 | 961.56 | 939.84 | 940.97 |
| 06/05/2018 | 945.09 | 945.96 | 914.99 | 930.5 |
| 06/06/2018 | 927.85 | 952.33 | 924.98 | 950.81 |
| 06/07/2018 | 946.38 | 946.38 | 920.11 | 921.69 |
| 06/10/2018 | 922.13 | 935.81 | 898.05 | 930.58 |
| 06/11/2018 | 928.67 | 931.38 | 914.21 | 917.7 |
| 06/12/2018 | 912.81 | 920.82 | 898.74 | 900.5 |
| 06/13/2018 | 898.21 | 919.32 | 893.13 | 910.84 |
| 06/17/2018 | 907.62 | 907.62 | 892.47 | 895.53 |
| 06/18/2018 | 891.02 | 912.71 | 888 | 909.62 |
| 06/19/2018 | 907.91 | 917.27 | 902.34 | 910.19 |
| 06/20/2018 | 910.78 | 918.48 | 907.93 | 914.96 |
| 06/21/2018 | 919.69 | 926.27 | 909.35 | 922.99 |
| 06/24/2018 | 955.83 | 956.45 | 897.96 | 904.34 |
| 06/25/2018 | 904.86 | 915.55 | 902.64 | 909.03 |
| 06/26/2018 | 909.01 | 926.02 | 907.29 | 923.45 |
| 06/27/2018 | 921.83 | 933.42 | 918.7 | 926.03 |
| 06/28/2018 | 931.87 | 937.79 | 925.05 | 927.33 |
| 07/01/2018 | 922.88 | 934.47 | 918.44 | 930.13 |
| 07/02/2018 | 932.62 | 936.54 | 926.84 | 928.39 |
| 07/03/2018 | 930.37 | 937.16 | 926.07 | 935.03 |
| 07/04/2018 | 938.24 | 954.86 | 938.24 | 953.37 |
| 07/05/2018 | 955.31 | 960.48 | 944.18 | 950.66 |
| 07/08/2018 | 959.35 | 971.93 | 951.15 | 956.14 |
| 07/09/2018 | 940.31 | 948.15 | 922.51 | 926.48 |
| 07/10/2018 | 917.68 | 917.68 | 878.39 | 878.86 |
| 07/11/2018 | 883.24 | 890.01 | 849.01 | 863.27 |
| 07/12/2018 | 866.98 | 877.09 | 860.3 | 865.33 |
| 07/15/2018 | 873.05 | 875.87 | 857.23 | 862.82 |
| 07/16/2018 | 863.39 | 881.89 | 863.08 | 881.89 |
| 07/17/2018 | 882.73 | 889.66 | 870.19 | 888.67 |
| 07/18/2018 | 892.87 | 898.3 | 887.23 | 895.34 |
| 07/19/2018 | 897.8 | 906.51 | 892.81 | 905.51 |
| 07/22/2018 | 912.67 | 925.19 | 912.67 | 918.43 |
| 07/23/2018 | 920.51 | 920.51 | 883.79 | 886.47 |
| 07/24/2018 | 888.92 | 922.9 | 886.79 | 918.71 |
| 07/25/2018 | 922.78 | 931.3 | 900.3 | 912.89 |
| 07/26/2018 | 913.9 | 924.65 | 909.12 | 920.69 |
| 07/29/2018 | 918.02 | 926.58 | 913.48 | 925.15 |
| 07/30/2018 | 922.69 | 936.32 | 921.39 | 934.07 |
| 07/31/2018 | 935.95 | 939.26 | 927.24 | 937.12 |
| 08/01/2018 | 920.84 | 920.84 | 908.28 | 911.99 |
| 08/02/2018 | 911.31 | 925.99 | 911.31 | 921.01 |
| 08/05/2018 | 917.48 | 919.55 | 901.12 | 906.55 |
| 08/06/2018 | 910.92 | 929.94 | 909.68 | 927.32 |
| 08/07/2018 | 928.87 | 938.61 | 925.6 | 935.25 |
| 08/08/2018 | 921.39 | 952.75 | 919.3 | 937.14 |
| 08/09/2018 | 921.89 | 944.36 | 856.44 | 916.27 |
| 08/12/2018 | 906.9 | 906.9 | 855.48 | 892.97 |
| 08/13/2018 | 913.18 | 917.99 | 894.54 | 900.28 |
| 08/14/2018 | 916.97 | 918.4 | 868.78 | 870.31 |
| 08/15/2018 | 882.84 | 883.12 | 839.6 | 839.6 |
| 08/16/2018 | 834.01 | 858.52 | 815.72 | 858.29 |
| 08/19/2018 | 860.27 | 875.31 | 860.14 | 872.35 |
| 08/26/2018 | 879.63 | 881.84 | 869.8 | 881.84 |
| 08/27/2018 | 881.62 | 909.11 | 878.85 | 907.88 |
| 08/28/2018 | 902.41 | 911.76 | 897.18 | 902.14 |
| 08/30/2018 | 904.23 | 906.1 | 890.84 | 896.87 |
| 09/02/2018 | 892.14 | 914.28 | 891.6 | 906.05 |
| 09/03/2018 | 909.29 | 912.47 | 896.99 | 899.36 |
| 09/04/2018 | 898.19 | 904.64 | 890.88 | 895.24 |
| 09/05/2018 | 898.32 | 908.03 | 893.7 | 893.7 |
| 09/06/2018 | 897.67 | 902.79 | 891.49 | 898.86 |
| 09/09/2018 | 901.5 | 902.66 | 884.26 | 884.26 |
| 09/10/2018 | 886.08 | 895.28 | 882.04 | 891.94 |
| 09/11/2018 | 895.99 | 903.15 | 887.7 | 890.21 |
| 09/12/2018 | 890.34 | 912.93 | 880.7 | 911.13 |
| 09/13/2018 | 920.15 | 930.04 | 910.6 | 914.11 |
| 09/16/2018 | 911.01 | 917.28 | 904.33 | 910.13 |
| 09/17/2018 | 913.73 | 920.26 | 912.01 | 915.46 |
| 09/18/2018 | 921.35 | 934.52 | 919.3 | 933.29 |
| 09/19/2018 | 937.23 | 941.03 | 922.82 | 927.94 |
| 09/20/2018 | 932.51 | 947.43 | 932.51 | 947.43 |
| 09/23/2018 | 950.23 | 963.61 | 945.21 | 963.61 |
| 09/24/2018 | 969.16 | 969.77 | 954.31 | 961.07 |
| 09/25/2018 | 963.44 | 965.68 | 950 | 960.17 |
| 09/26/2018 | 959.35 | 975.41 | 957.82 | 971.83 |
| 09/27/2018 | 973.11 | 973.54 | 960.51 | 968.34 |
| 09/30/2018 | 969.3 | 975.14 | 954.11 | 954.11 |
| 10/01/2018 | 952.83 | 955.74 | 942.57 | 950.47 |
| 10/02/2018 | 950.95 | 955.7 | 938.43 | 940.74 |
| 10/03/2018 | 939.03 | 939.21 | 915.72 | 915.72 |
| 10/04/2018 | 913.96 | 920.89 | 903 | 919.58 |
| 10/07/2018 | 911.77 | 933.52 | 909.42 | 932.22 |
| 10/08/2018 | 935.82 | 943.17 | 927.11 | 939.74 |
| 10/09/2018 | 942.82 | 943.56 | 916.43 | 916.43 |
| 10/10/2018 | 911.14 | 922.82 | 906.99 | 919.29 |
| 10/11/2018 | 928.77 | 943.69 | 905.2 | 937.68 |
| 10/14/2018 | 944.51 | 961.11 | 944.51 | 956.79 |
| 10/15/2018 | 956 | 962.69 | 949.55 | 955.02 |
| 10/16/2018 | 962.56 | 965.79 | 950.26 | 959.93 |
| 10/17/2018 | 959.67 | 961.33 | 941.97 | 944.3 |
| 10/18/2018 | 947.71 | 948.71 | 932.68 | 933.86 |
| 10/21/2018 | 941.67 | 943.22 | 916.72 | 916.72 |
| 10/22/2018 | 910.38 | 914.73 | 895.07 | 905.19 |
| 10/23/2018 | 909.4 | 911.95 | 897.06 | 897.06 |
| 10/24/2018 | 893.2 | 909.47 | 890.68 | 909.44 |
| 10/25/2018 | 911.39 | 911.8 | 877.07 | 877.07 |
| 10/29/2018 | 880.51 | 885.14 | 856.72 | 871.07 |
| 10/30/2018 | 875.84 | 890.1 | 864.96 | 873.73 |
| 10/31/2018 | 874.27 | 895.58 | 871.03 | 895.09 |
| 11/01/2018 | 901.36 | 917.28 | 897.24 | 912.71 |
| 11/04/2018 | 916.59 | 931.16 | 909.1 | 931.16 |
| 11/05/2018 | 933.03 | 934.04 | 912.98 | 918.65 |
| 11/06/2018 | 917.85 | 932.22 | 913.8 | 926.68 |
| 11/07/2018 | 927.04 | 928.07 | 903.73 | 905.98 |
| 11/08/2018 | 904.16 | 907.79 | 892.33 | 898.91 |
| 11/11/2018 | 900.63 | 907.67 | 885.9 | 885.9 |
| 11/12/2018 | 886.74 | 903.08 | 884.55 | 899.13 |
| 11/13/2018 | 897.13 | 909.77 | 891.85 | 905.53 |
| 11/14/2018 | 907.79 | 912.13 | 898.98 | 904.93 |
| 11/15/2018 | 909.79 | 914.86 | 899.18 | 907.86 |
| 11/18/2018 | 907.18 | 917.71 | 907.18 | 917.34 |
| 11/19/2018 | 914.33 | 915.39 | 887.44 | 888.73 |
| 11/20/2018 | 892.14 | 898.57 | 887.67 | 898.57 |
| 11/21/2018 | 898.96 | 901.06 | 890.75 | 897.87 |
| 11/22/2018 | 897.33 | 902.01 | 892.36 | 902.01 |
| 11/25/2018 | 907.21 | 916.71 | 906.56 | 911.32 |
| 11/26/2018 | 910.77 | 912.72 | 900.99 | 905.35 |
| 11/27/2018 | 907.97 | 916.54 | 907.97 | 910.73 |
| 11/28/2018 | 919.58 | 924.91 | 917.14 | 920.09 |
| 11/29/2018 | 920.25 | 923.35 | 914.93 | 923.35 |
| 12/02/2018 | 932.81 | 937.47 | 918.81 | 918.81 |
| 12/03/2018 | 914.91 | 923.96 | 903.64 | 906.93 |
| 12/04/2018 | 898.12 | 909.69 | 896.14 | 907.25 |
| 12/05/2018 | 902.52 | 905.86 | 891.37 | 895.73 |
| 12/06/2018 | 902.61 | 906.1 | 899.35 | 905.04 |
| 12/09/2018 | 900.59 | 902.66 | 890.64 | 890.69 |
| 12/10/2018 | 892.67 | 895.17 | 885.26 | 886.86 |
| 12/11/2018 | 890.41 | 892.27 | 869.37 | 870.05 |
| 12/12/2018 | 874.91 | 884.42 | 873.88 | 883.46 |
| 12/13/2018 | 880.46 | 882.09 | 863.92 | 875.14 |
| 12/16/2018 | 875.98 | 880.26 | 869.66 | 871.04 |
| 12/17/2018 | 868.31 | 882.59 | 867.14 | 882.59 |
| 12/18/2018 | 885.24 | 897.76 | 882.73 | 897.57 |
| 12/19/2018 | 890.4 | 895.85 | 885.31 | 890.45 |
| 12/20/2018 | 889.52 | 894.08 | 881.06 | 890.49 |
| 12/23/2018 | 892.99 | 896.09 | 886.6 | 886.69 |
| 12/24/2018 | 881.22 | 883.64 | 876.5 | 879.59 |
| 12/25/2018 | 882.54 | 885.29 | 878.3 | 881.76 |
| 12/26/2018 | 889.7 | 890.9 | 879.68 | 882.36 |
| 12/27/2018 | 884.41 | 887.68 | 873.77 | 876.93 |
| 12/30/2018 | 879.48 | 885.38 | 875.27 | 884.65 |