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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 961.0307
CLOSE 959.9897
Low
LOW 805.53
High
HIGH 1,096.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 881.66 | 881.66 | 858.67 | 860.9 |
| 01/02/2019 | 856.1 | 868.19 | 847.45 | 847.45 |
| 01/03/2019 | 852.35 | 864.5 | 852.35 | 861.92 |
| 01/06/2019 | 867.91 | 875.93 | 866.29 | 873.22 |
| 01/07/2019 | 876.23 | 881.94 | 867.8 | 881.37 |
| 01/08/2019 | 884.64 | 888.42 | 880.13 | 885.92 |
| 01/09/2019 | 886.5 | 892.58 | 881.06 | 885.9 |
| 01/10/2019 | 888.86 | 894.21 | 886.53 | 890.71 |
| 01/13/2019 | 882.01 | 894.54 | 878.12 | 894.54 |
| 01/14/2019 | 900.15 | 906.79 | 898.63 | 905.65 |
| 01/15/2019 | 907.44 | 928.57 | 904.09 | 928.35 |
| 01/16/2019 | 929.14 | 947.99 | 925.66 | 942.2 |
| 01/17/2019 | 946.01 | 960.29 | 944.61 | 958.14 |
| 01/20/2019 | 959.69 | 971.61 | 949.3 | 952.26 |
| 01/21/2019 | 952.78 | 969.84 | 951.51 | 969.84 |
| 01/22/2019 | 970.47 | 978.13 | 963.78 | 974.4 |
| 01/23/2019 | 977.54 | 990.45 | 976.2 | 990.45 |
| 01/24/2019 | 994.19 | 996.22 | 985.37 | 990.57 |
| 01/27/2019 | 990.67 | 1,000.49 | 984.84 | 985.08 |
| 01/28/2019 | 985.7 | 1,013.16 | 982.96 | 1,013.16 |
| 01/29/2019 | 1,013.63 | 1,020.29 | 1,007.13 | 1,013.33 |
| 01/30/2019 | 1,026.51 | 1,030.81 | 1,006.37 | 1,012.81 |
| 01/31/2019 | 1,012.72 | 1,015.58 | 998.61 | 1,001.31 |
| 02/03/2019 | 1,002.61 | 1,007.12 | 991.34 | 994.28 |
| 02/04/2019 | 999.52 | 1,010.59 | 989.67 | 996.85 |
| 02/05/2019 | 1,001.29 | 1,002.96 | 987.91 | 997.32 |
| 02/06/2019 | 999.1 | 1,000.81 | 990.52 | 998.82 |
| 02/07/2019 | 995.82 | 998.46 | 992.74 | 995.77 |
| 02/10/2019 | 1,004.2 | 1,017.84 | 1,004.2 | 1,015.39 |
| 02/11/2019 | 1,017.79 | 1,020.62 | 1,004.8 | 1,008.66 |
| 02/12/2019 | 1,014.57 | 1,015.21 | 988.62 | 988.62 |
| 02/13/2019 | 991.49 | 999.47 | 980.86 | 994.82 |
| 02/14/2019 | 994.02 | 1,003.3 | 985.22 | 1,000.64 |
| 02/17/2019 | 1,001.99 | 1,004.51 | 990.13 | 990.13 |
| 02/18/2019 | 991.33 | 992.25 | 979.54 | 989.99 |
| 02/19/2019 | 992.29 | 997.76 | 987.84 | 991.33 |
| 02/20/2019 | 991.86 | 999.76 | 988.41 | 995.52 |
| 02/21/2019 | 998.93 | 1,005.04 | 996.66 | 1,002.33 |
| 02/24/2019 | 1,009.23 | 1,021.37 | 1,009.23 | 1,013.51 |
| 02/25/2019 | 1,012.6 | 1,021.28 | 1,009.31 | 1,021.28 |
| 02/26/2019 | 1,021.41 | 1,023.03 | 1,011.77 | 1,012.11 |
| 02/27/2019 | 1,013.14 | 1,021.74 | 1,012 | 1,016.33 |
| 02/28/2019 | 1,017.76 | 1,019.14 | 1,000.33 | 1,002.93 |
| 03/03/2019 | 1,005.66 | 1,015.64 | 1,004.49 | 1,011.79 |
| 03/04/2019 | 1,008.94 | 1,017.6 | 1,003.87 | 1,007.19 |
| 03/05/2019 | 1,010.03 | 1,018.4 | 1,003.12 | 1,004.24 |
| 03/06/2019 | 1,008.29 | 1,011.52 | 992.9 | 993.01 |
| 03/07/2019 | 993.53 | 994.7 | 979.4 | 985.67 |
| 03/10/2019 | 988.91 | 993.32 | 977.54 | 979.43 |
| 03/11/2019 | 985.4 | 992.5 | 980.83 | 989.27 |
| 03/12/2019 | 990.06 | 997.21 | 982.91 | 993.78 |
| 03/13/2019 | 994.61 | 999.23 | 991.51 | 995.61 |
| 03/14/2019 | 1,000.12 | 1,004.53 | 997.65 | 1,003.46 |
| 03/17/2019 | 1,008.05 | 1,019.52 | 1,008.05 | 1,017.11 |
| 03/18/2019 | 1,017.61 | 1,030.24 | 1,012.29 | 1,019.72 |
| 03/19/2019 | 1,018.84 | 1,021.78 | 1,002.27 | 1,003.19 |
| 03/20/2019 | 1,008.5 | 1,012.68 | 995.5 | 1,004.32 |
| 03/21/2019 | 1,006.61 | 1,007.45 | 967.82 | 969.35 |
| 03/24/2019 | 971.32 | 974.8 | 956.16 | 965.17 |
| 03/25/2019 | 971.63 | 974.25 | 943.51 | 945.99 |
| 03/26/2019 | 950.38 | 951.86 | 878.51 | 891.25 |
| 03/27/2019 | 884.49 | 910.07 | 880.62 | 894.45 |
| 03/28/2019 | 898.17 | 915.23 | 892.08 | 910.79 |
| 03/31/2019 | 911.92 | 922.86 | 891.34 | 911.93 |
| 04/01/2019 | 907.03 | 924.42 | 902.54 | 906.08 |
| 04/02/2019 | 912.42 | 919.81 | 911.2 | 915.07 |
| 04/03/2019 | 915.49 | 955.24 | 913.47 | 955.24 |
| 04/04/2019 | 961.82 | 964.16 | 946.3 | 959.33 |
| 04/07/2019 | 961.36 | 962.05 | 939.12 | 941.42 |
| 04/08/2019 | 951.76 | 959.53 | 947.03 | 953.13 |
| 04/09/2019 | 955.79 | 956.29 | 941.03 | 941.63 |
| 04/10/2019 | 943.76 | 947.02 | 931.45 | 931.64 |
| 04/11/2019 | 927.92 | 932.65 | 921.73 | 930.53 |
| 04/14/2019 | 928.09 | 935.77 | 922.38 | 922.38 |
| 04/15/2019 | 927.25 | 941.43 | 927.25 | 938.71 |
| 04/16/2019 | 944.51 | 958.04 | 944.08 | 952.63 |
| 04/17/2019 | 949.58 | 949.8 | 936.35 | 938.54 |
| 04/18/2019 | 940.81 | 942.74 | 936.86 | 938.08 |
| 04/21/2019 | 933.11 | 933.66 | 927.83 | 928.63 |
| 04/23/2019 | 927.23 | 933.78 | 926.72 | 929.52 |
| 04/24/2019 | 931.41 | 932.37 | 907.12 | 912.64 |
| 04/25/2019 | 916.53 | 919.47 | 908.46 | 915.8 |
| 04/28/2019 | 918.05 | 918.26 | 910.08 | 913.11 |
| 04/29/2019 | 914.88 | 925.07 | 914.88 | 921.84 |
| 05/01/2019 | 925.06 | 928.12 | 907.19 | 909.56 |
| 05/02/2019 | 910.48 | 911.78 | 903.19 | 907.79 |
| 05/05/2019 | 898.24 | 899.75 | 884.55 | 898.83 |
| 05/06/2019 | 877.15 | 888.02 | 876.32 | 883.34 |
| 05/07/2019 | 875.5 | 884.04 | 865.4 | 870.62 |
| 05/08/2019 | 870.97 | 874.69 | 854.59 | 854.68 |
| 05/09/2019 | 862.38 | 865.94 | 850.66 | 852.66 |
| 05/12/2019 | 853.56 | 854.65 | 822.75 | 831.1 |
| 05/13/2019 | 834.33 | 850.13 | 829.12 | 850.13 |
| 05/14/2019 | 850.41 | 850.49 | 829.99 | 843.7 |
| 05/15/2019 | 846.47 | 854.7 | 840.55 | 841.66 |
| 05/16/2019 | 838.92 | 844.98 | 835.09 | 837.64 |
| 05/19/2019 | 838.72 | 841.08 | 835 | 838.18 |
| 05/20/2019 | 839.81 | 841.75 | 819.89 | 822.87 |
| 05/21/2019 | 820.02 | 825.81 | 806.79 | 806.79 |
| 05/22/2019 | 805.53 | 818.02 | 805.53 | 816.5 |
| 05/23/2019 | 820.32 | 835.4 | 820.24 | 831.02 |
| 05/26/2019 | 835.31 | 839.45 | 823.07 | 825.24 |
| 05/27/2019 | 830.9 | 847.28 | 830.9 | 837.32 |
| 05/28/2019 | 838.95 | 847.2 | 835.55 | 841.61 |
| 05/29/2019 | 850.07 | 869.38 | 850.07 | 869.38 |
| 05/30/2019 | 867.1 | 875.71 | 859.29 | 875.71 |
| 06/02/2019 | 872.94 | 878.26 | 868.18 | 873.49 |
| 06/06/2019 | 875.65 | 908.27 | 873.15 | 908.27 |
| 06/09/2019 | 907.64 | 914.4 | 900.24 | 910.8 |
| 06/10/2019 | 913.26 | 915.56 | 896.39 | 897.73 |
| 06/11/2019 | 896.92 | 906.21 | 893.73 | 895.85 |
| 06/12/2019 | 891.42 | 891.42 | 875.01 | 875.01 |
| 06/13/2019 | 878.59 | 882.98 | 870.39 | 878.07 |
| 06/16/2019 | 874.91 | 895.53 | 874.03 | 892.74 |
| 06/17/2019 | 893.21 | 912.61 | 891.14 | 912.21 |
| 06/18/2019 | 909.83 | 917.75 | 903.11 | 912.25 |
| 06/19/2019 | 922.25 | 929.83 | 910.15 | 911.16 |
| 06/20/2019 | 909.77 | 913.08 | 900.41 | 910.41 |
| 06/23/2019 | 930.86 | 932.28 | 919.55 | 922.76 |
| 06/24/2019 | 921.32 | 930.63 | 916.97 | 924.56 |
| 06/25/2019 | 925.61 | 928.51 | 915.16 | 917.99 |
| 06/26/2019 | 922.31 | 929.45 | 922.31 | 925.94 |
| 06/27/2019 | 928.32 | 936.93 | 925.71 | 935.73 |
| 06/30/2019 | 957.98 | 971.1 | 954.92 | 969.1 |
| 07/01/2019 | 969.55 | 974.37 | 963.4 | 972.38 |
| 07/02/2019 | 974.93 | 975.25 | 961.83 | 964 |
| 07/03/2019 | 967.89 | 970.48 | 956.15 | 965.13 |
| 07/04/2019 | 965.25 | 975.99 | 963.93 | 968.11 |
| 07/07/2019 | 953.23 | 962.11 | 950.88 | 958.1 |
| 07/08/2019 | 958.28 | 961.84 | 939.22 | 939.56 |
| 07/09/2019 | 939.76 | 958.38 | 934.28 | 957.29 |
| 07/10/2019 | 965.78 | 968.71 | 960.42 | 965.01 |
| 07/11/2019 | 965.85 | 969.72 | 940.36 | 942.79 |
| 07/15/2019 | 950.74 | 960.14 | 948.32 | 952.6 |
| 07/16/2019 | 956.5 | 971.63 | 953.01 | 970.5 |
| 07/17/2019 | 969.44 | 991.22 | 966.13 | 988.12 |
| 07/18/2019 | 996.45 | 1,001.36 | 988.93 | 990.79 |
| 07/21/2019 | 990.39 | 993.56 | 980.3 | 982.39 |
| 07/22/2019 | 983.74 | 1,001.62 | 982.17 | 997.94 |
| 07/23/2019 | 1,000.61 | 1,006.5 | 989.95 | 1,006.5 |
| 07/24/2019 | 1,008.72 | 1,012.6 | 986.81 | 991.22 |
| 07/25/2019 | 993.46 | 1,003.41 | 986.13 | 999.3 |
| 07/28/2019 | 1,002.23 | 1,006.23 | 995.95 | 1,004.74 |
| 07/29/2019 | 1,006.25 | 1,006.25 | 989.89 | 996.19 |
| 07/30/2019 | 999.93 | 999.93 | 984.19 | 989.51 |
| 07/31/2019 | 981.81 | 990.15 | 979.4 | 987.78 |
| 08/01/2019 | 983.85 | 985.45 | 964.95 | 965.23 |
| 08/04/2019 | 962.41 | 968.05 | 953.44 | 955.26 |
| 08/05/2019 | 958.33 | 969.95 | 957.63 | 965.21 |
| 08/06/2019 | 969.66 | 970.99 | 946.45 | 950.15 |
| 08/07/2019 | 960.61 | 962.24 | 946.55 | 959.86 |
| 08/08/2019 | 960.45 | 966.15 | 955.54 | 961.4 |
| 08/14/2019 | 952.51 | 952.73 | 932.5 | 933.13 |
| 08/15/2019 | 939.33 | 942.64 | 924.04 | 924.04 |
| 08/18/2019 | 932.06 | 933.95 | 916.86 | 918.57 |
| 08/19/2019 | 920.47 | 931.33 | 919.03 | 925.4 |
| 08/20/2019 | 926.96 | 929.49 | 918.6 | 921.02 |
| 08/21/2019 | 922.92 | 926.95 | 909.53 | 919.63 |
| 08/22/2019 | 922.8 | 939.39 | 918.16 | 937.19 |
| 08/25/2019 | 922.18 | 939.5 | 922.18 | 936.47 |
| 08/26/2019 | 939.04 | 939.04 | 923.89 | 925.29 |
| 08/27/2019 | 929.72 | 930.43 | 917.47 | 923.3 |
| 08/28/2019 | 925.31 | 934.65 | 921.67 | 929.49 |
| 09/01/2019 | 929.75 | 949.52 | 929.75 | 946.83 |
| 09/02/2019 | 946.29 | 958 | 942.58 | 951.51 |
| 09/03/2019 | 959.72 | 965.23 | 955.67 | 963.63 |
| 09/04/2019 | 969.05 | 972.02 | 961.29 | 966.05 |
| 09/05/2019 | 964.86 | 967.21 | 952.42 | 952.77 |
| 09/08/2019 | 961.75 | 974.69 | 961.75 | 969.38 |
| 09/09/2019 | 969.25 | 977.43 | 966.73 | 975.69 |
| 09/10/2019 | 979.41 | 985.77 | 976.9 | 982.92 |
| 09/11/2019 | 986.79 | 993.97 | 981.39 | 988.52 |
| 09/12/2019 | 991.06 | 995.63 | 986.5 | 993.9 |
| 09/15/2019 | 988.33 | 995.44 | 984.25 | 987.53 |
| 09/16/2019 | 988.13 | 988.13 | 971.5 | 976.23 |
| 09/17/2019 | 976.22 | 981.97 | 967.3 | 980.47 |
| 09/18/2019 | 981.86 | 981.86 | 961.3 | 964.33 |
| 09/19/2019 | 967.42 | 971.4 | 960.9 | 964.31 |
| 09/22/2019 | 966.34 | 969.03 | 957.93 | 962.07 |
| 09/23/2019 | 975.84 | 984.08 | 975.84 | 980.47 |
| 09/24/2019 | 978.75 | 987.94 | 976.84 | 987.94 |
| 09/25/2019 | 990.81 | 992.49 | 980.5 | 980.94 |
| 09/26/2019 | 983.58 | 1,014.79 | 983.58 | 1,014.13 |
| 09/29/2019 | 1,019.52 | 1,020.62 | 1,011.97 | 1,012.35 |
| 09/30/2019 | 1,014.51 | 1,014.51 | 992.78 | 999.59 |
| 10/01/2019 | 999.02 | 1,005.45 | 992.46 | 995.73 |
| 10/02/2019 | 999.51 | 1,008.47 | 980.65 | 987.74 |
| 10/03/2019 | 991.62 | 997.99 | 988.07 | 994.62 |
| 10/06/2019 | 992.64 | 1,011.7 | 985.62 | 989.07 |
| 10/07/2019 | 982.57 | 990.69 | 969.09 | 981.31 |
| 10/08/2019 | 983.85 | 988.07 | 959.99 | 960.21 |
| 10/09/2019 | 963.68 | 966.52 | 939.76 | 952.17 |
| 10/10/2019 | 956.3 | 962.05 | 951.78 | 954.33 |
| 10/13/2019 | 943.39 | 944.75 | 900.42 | 905.34 |
| 10/14/2019 | 921.56 | 924.05 | 913.82 | 917.46 |
| 10/15/2019 | 899.73 | 908.6 | 896 | 905.84 |
| 10/16/2019 | 905.72 | 915.5 | 894.73 | 913.24 |
| 10/17/2019 | 947.86 | 950.81 | 943.93 | 947.65 |
| 10/20/2019 | 948.3 | 948.3 | 934.72 | 936.45 |
| 10/21/2019 | 938.38 | 946.53 | 935.85 | 941.66 |
| 10/22/2019 | 950.42 | 960.43 | 948.86 | 959.92 |
| 10/23/2019 | 966.4 | 973.81 | 962.42 | 965.16 |
| 10/24/2019 | 964.31 | 968.2 | 962.16 | 963.59 |
| 10/27/2019 | 965.17 | 966.69 | 959.03 | 959.03 |
| 10/29/2019 | 949.47 | 956.84 | 945.77 | 947.17 |
| 10/30/2019 | 949.06 | 951.76 | 942.28 | 944.83 |
| 10/31/2019 | 947.07 | 948.12 | 936.9 | 944.51 |
| 11/03/2019 | 952.67 | 964.03 | 951.3 | 960.54 |
| 11/04/2019 | 960.81 | 966.61 | 957.91 | 964.84 |
| 11/05/2019 | 965.9 | 975.35 | 963.01 | 970.89 |
| 11/06/2019 | 977.87 | 995.8 | 977.87 | 995.8 |
| 11/07/2019 | 994.51 | 1,000.56 | 990.65 | 991.53 |
| 11/10/2019 | 988.85 | 997.88 | 983.09 | 990.51 |
| 11/11/2019 | 993.66 | 1,004.23 | 993.66 | 999.85 |
| 11/12/2019 | 1,000.6 | 1,009.15 | 996.97 | 1,007.76 |
| 11/13/2019 | 1,002.13 | 1,010.53 | 992.4 | 996.77 |
| 11/14/2019 | 1,003.79 | 1,014.06 | 1,002.7 | 1,012.66 |
| 11/17/2019 | 1,017.65 | 1,030.44 | 1,017.65 | 1,026.58 |
| 11/18/2019 | 1,029.78 | 1,035.88 | 1,024.25 | 1,033.25 |
| 11/19/2019 | 1,031.12 | 1,039.07 | 1,025.12 | 1,026.22 |
| 11/20/2019 | 1,026.14 | 1,031.22 | 1,021.43 | 1,026.17 |
| 11/21/2019 | 1,028.97 | 1,032.65 | 1,017.41 | 1,023.07 |
| 11/24/2019 | 1,028.95 | 1,034.91 | 1,009.43 | 1,010.53 |
| 11/25/2019 | 1,012.34 | 1,018.25 | 1,004.8 | 1,016.31 |
| 11/26/2019 | 1,015.56 | 1,020.23 | 1,010.26 | 1,014.62 |
| 11/27/2019 | 1,016.7 | 1,027.1 | 1,015.92 | 1,026.59 |
| 11/28/2019 | 1,027.99 | 1,031.44 | 1,020.13 | 1,023.66 |
| 12/01/2019 | 1,027.84 | 1,035 | 1,027.35 | 1,032.79 |
| 12/02/2019 | 1,031.25 | 1,040.2 | 1,020.5 | 1,020.5 |
| 12/03/2019 | 1,024.87 | 1,029.92 | 1,019.65 | 1,028.99 |
| 12/04/2019 | 1,033.88 | 1,041.32 | 1,032.85 | 1,037.87 |
| 12/05/2019 | 1,041 | 1,043.49 | 1,034.3 | 1,039.13 |
| 12/08/2019 | 1,038.81 | 1,040.08 | 1,031.01 | 1,036.82 |
| 12/09/2019 | 1,037.57 | 1,042.23 | 1,026.51 | 1,030.14 |
| 12/10/2019 | 1,030.28 | 1,031.79 | 1,024.97 | 1,028.48 |
| 12/11/2019 | 1,034.69 | 1,049.96 | 1,034.69 | 1,049.96 |
| 12/12/2019 | 1,058.99 | 1,068.11 | 1,050 | 1,054.54 |
| 12/15/2019 | 1,056.37 | 1,063.64 | 1,051.83 | 1,060.3 |
| 12/16/2019 | 1,063.72 | 1,067.53 | 1,057.43 | 1,058.39 |
| 12/17/2019 | 1,053.22 | 1,056.12 | 1,049 | 1,052.89 |
| 12/18/2019 | 1,055.44 | 1,058.99 | 1,051.13 | 1,052.06 |
| 12/19/2019 | 1,056.28 | 1,061.84 | 1,054.56 | 1,058.21 |
| 12/22/2019 | 1,060.87 | 1,066.87 | 1,058.91 | 1,066.87 |
| 12/23/2019 | 1,073.35 | 1,078.84 | 1,072.78 | 1,076.22 |
| 12/24/2019 | 1,078.47 | 1,080.2 | 1,075.44 | 1,077.55 |
| 12/25/2019 | 1,079.01 | 1,088.7 | 1,075.88 | 1,080.58 |
| 12/26/2019 | 1,084.14 | 1,086.37 | 1,077.54 | 1,080.42 |
| 12/29/2019 | 1,083.77 | 1,092.67 | 1,083.77 | 1,090.8 |
| 12/30/2019 | 1,093.45 | 1,096.2 | 1,087.42 | 1,087.42 |