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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,053.6719
CLOSE 1,052.4622

Low

LOW 782.79

High

HIGH 1,336.9
DATEOPENHIGHLOWCLOSE
01/01/20201,091.991,102.251,089.151,102.25
01/02/20201,094.781,099.221,073.161,081.89
01/05/20201,071.531,075.631,059.431,061.24
01/06/20201,072.411,079.221,069.381,071.96
01/07/20201,057.631,080.031,056.161,076.05
01/08/20201,098.161,126.521,098.161,125.1
01/09/20201,127.261,135.661,121.791,131.37
01/12/20201,140.491,153.051,140.491,146.33
01/13/20201,147.51,157.721,140.091,157.01
01/14/20201,154.861,160.251,147.331,150.77
01/15/20201,154.551,165.341,149.481,151.61
01/16/20201,157.751,160.11,148.181,156.24
01/19/20201,160.011,170.11,160.011,166.95
01/20/20201,159.281,177.731,156.181,175.11
01/21/20201,181.331,184.341,163.021,166.52
01/22/20201,162.681,172.661,160.661,163.87
01/23/20201,175.071,177.281,145.921,158.68
01/26/20201,144.321,1531,137.051,138.27
01/27/20201,144.571,146.571,131.021,134.31
01/28/20201,141.481,142.691,131.931,133.59
01/29/20201,129.011,137.321,121.251,137.27
01/30/20201,139.211,141.041,129.231,129.23
02/02/20201,132.11,134.381,125.541,129.27
02/03/20201,141.191,158.381,137.961,157.71
02/04/20201,160.131,171.831,155.411,158.67
02/05/20201,168.711,173.511,155.431,158.1
02/06/20201,159.721,162.741,143.741,144.62
02/09/20201,138.491,145.251,104.631,119.52
02/10/20201,130.291,136.021,111.371,133.21
02/11/20201,134.411,148.691,127.991,135.43
02/12/20201,134.671,142.391,129.431,139.6
02/13/20201,144.691,149.211,134.661,134.86
02/16/20201,143.031,145.381,139.541,140.83
02/17/20201,137.061,137.061,126.271,129.91
02/18/20201,134.031,138.21,121.251,127.64
02/19/20201,128.31,129.411,089.571,095.87
02/20/20201,090.451,111.91,085.331,105.66
02/23/20201,088.061,088.061,072.11,084.31
02/24/20201,091.761,094.991,075.371,078.95
02/25/20201,078.351,088.551,067.711,087.12
02/26/20201,075.431,080.251,043.331,043.33
02/27/2020942.191,018.19942.191,000.53
03/01/20201,022.51,031.771,003.741,011.13
03/02/20201,026.961,049.141,026.181,049.14
03/03/20201,046.81,066.641,044.341,046.33
03/04/20201,063.11,068.711,052.511,055.36
03/05/20201,053.481,060.471,027.441,035.05
03/08/20201,006.121,006.16966.59979.23
03/09/20201,002.861,011.45958.4958.73
03/10/2020953.13975.08938.68957.37
03/11/2020933.38938.09882.59890.14
03/12/2020891.17940.99872.34909.8
03/15/2020877.89877.89827.03837.31
03/16/2020848.72848.72782.79830.43
03/17/2020811.87840.23808.01818.37
03/18/2020812.67831.43804.48815.45
03/19/2020834.66843.19812.01818.68
03/22/2020792.21825.37786.23802.15
03/23/2020834.1852.84828.34849.23
03/24/2020860.01873.4837.97845.13
03/25/2020843.88870.59840.02867.95
03/26/2020870.67875.16834.91834.91
03/29/2020832.93841.64822.88834.62
03/30/2020846.19855.18840.08848.54
03/31/2020835.25855.4831.53843.33
04/01/2020853.09855.61834.34847.71
04/02/2020848.34851.36843.04847.47
04/05/2020860.86871.05857.59870.49
04/06/2020881.04896.57874.24874.24
04/07/2020874.99882.47869.34881.85
04/08/2020891.74907.42885.46907.42
04/09/2020910.97923.91903.13913.73
04/12/2020903.69920.88899.87911.66
04/13/2020922.11933.85920.64933.15
04/14/2020936.86938.21897.04907.75
04/15/2020915.91919.52903.29910.43
04/16/2020930.09934.88924929.18
04/19/2020933.38938.25927.12934.83
04/20/2020928.76929.85917.16920.28
04/21/2020925.01931.61922.6923.61
04/23/2020925.34933.69919.9927.06
04/26/2020938.29950.2938.05949.42
04/27/2020952.76954.72942.72943.73
04/28/2020948.29953.73942.12952.5
04/29/2020956.65959.87933.71949.05
05/03/2020935.32938.08922.37927.19
05/04/2020934.04935.26918.38925.25
05/05/2020926.51930.53919.45924.18
05/06/2020924.27930.12917.38921.02
05/07/2020927.97931.46914.67916.46
05/10/2020921.09922.96914.23914.23
05/11/2020915.16930.33913.36929.69
05/12/2020928.84940.02927.26933.49
05/13/2020929.62933.96919.74925.47
05/14/2020936.95940.85930.11930.11
05/17/2020940.34953.51940.34951.61
05/19/2020956.68961.22951.47951.51
05/20/2020954.23962.85953.2957.96
05/21/2020955.95964.36952.06961.13
05/26/2020968.36984.56968.36979.67
05/27/2020986.03992.71977.48985.29
05/28/2020983.61987.77978.52986.98
05/31/2020996.041,004.06995.131,003.15
06/01/20201,008.111,015.251,002.211,011.19
06/02/20201,019.011,022.491,014.051,020.59
06/03/20201,023.061,027.921,017.491,025.76
06/04/20201,031.51,035.761,026.111,030.54
06/07/20201,033.251,039.621,0231,026.28
06/08/20201,028.981,032.431,015.181,021.29
06/09/20201,024.491,031.251,022.481,025.38
06/10/20201,019.271,027.491,014.181,017.67
06/11/20201,008.641,026.311,005.061,023.19
06/14/20201,018.711,023.751,012.111,019.24
06/15/20201,031.711,040.231,029.961,030.95
06/16/20201,034.281,036.181,024.691,029.69
06/17/20201,034.091,047.41,034.091,045.87
06/18/20201,058.81,064.51,051.541,059.08
06/21/20201,069.621,076.771,065.981,074.52
06/22/20201,079.481,084.491,072.641,074.8
06/23/20201,074.861,077.391,065.171,066.2
06/24/20201,065.721,071.51,057.21,062.94
06/25/20201,071.981,073.591,064.681,067.06
06/28/20201,067.41,079.551,064.561,077.99
06/29/20201,083.411,087.931,080.411,083.44
06/30/20201,089.241,090.461,068.181,068.83
07/01/20201,073.621,085.421,073.271,082.86
07/02/20201,086.621,087.041,065.81,069.47
07/05/20201,084.751,094.91,083.281,094.44
07/06/20201,097.11,106.371,082.551,102.8
07/07/20201,104.961,109.231,095.151,095.76
07/08/20201,101.621,104.391,070.421,072.22
07/09/20201,069.031,069.031,046.291,063.38
07/12/20201,075.691,094.051,074.561,094.05
07/13/20201,090.851,095.141,080.681,087.11
07/15/20201,096.361,101.751,094.391,095.31
07/16/20201,095.121,097.161,090.291,093.89
07/19/20201,093.881,100.771,091.21,096.01
07/20/20201,103.931,108.851,078.341,086.24
07/21/20201,093.041,097.781,082.781,086.47
07/22/20201,092.091,100.651,090.961,094.89
07/23/20201,090.271,095.881,088.121,095.88
07/26/20201,101.91,105.821,096.181,097.39
07/27/20201,097.811,098.751,058.271,058.27
07/28/20201,061.231,064.31,027.241,039
07/29/20201,039.951,039.951,027.991,030.4
08/03/20201,042.281,044.72977.63997.21
08/04/20201,004.911,010.52980.361,000.77
08/05/2020999.051,002.36950.45950.45
08/06/2020947.34974.06909.23972.92
08/09/2020967.62989.54954.69986.48
08/10/2020992.41,022.09992.41,019.69
08/11/20201,024.261,028.361,007.511,024.2
08/12/20201,029.051,035.131,007.291,010.87
08/13/20201,004.581,007.47990.16996.11
08/16/2020997.511,002.48990.86999.76
08/17/20201,001.461,013.1998.591,005.52
08/18/20201,012.591,039.281,012.561,038.09
08/19/20201,037.961,043.51,027.191,039.16
08/20/20201,049.741,052.411,020.371,023.36
08/23/20201,024.71,031.051,019.881,021.81
08/24/20201,027.121,030.48997.461,005.91
08/25/20201,003.861,017.52999.991,012.07
08/26/20201,020.041,023.591,013.921,020.24
08/27/20201,023.881,023.881,006.941,011.88
08/30/20201,013.071,013.21988.53990.59
08/31/2020993.5998.11977.77997.34
09/01/2020997.911,002.75992.11996.15
09/02/2020997.991,002.73987.77989.47
09/03/2020988.121,002.16986.15999.22
09/06/20201,002.811,008.571,001.761,007.54
09/07/20201,011.871,012.78996.651,000.12
09/08/2020999.651,009.29998.081,009.01
09/09/20201,011.091,014.581,003.111,007.91
09/10/20201,009.491,013.331,006.151,011.87
09/13/20201,014.541,018.391,012.581,015.37
09/14/20201,018.071,026.081,006.031,019.38
09/15/20201,020.981,023.891,012.611,014.38
09/16/20201,011.651,016.881,007.551,016.88
09/17/20201,018.491,021.451,015.521,017.48
09/20/20201,017.241,020.67994.66995.38
09/21/2020996.871,005.66993.51,004.19
09/22/20201,008.991,016.141,006.321,009.55
09/23/20201,004.841,028.341,004.611,027.13
09/24/20201,037.861,041.871,030.541,030.54
09/27/20201,030.941,036.211,022.641,026.52
09/28/20201,029.441,035.81,017.51,027.53
09/29/20201,035.281,049.161,032.871,047.82
09/30/20201,051.641,058.581,046.751,047.23
10/01/20201,042.691,053.691,041.631,048.36
10/04/20201,053.491,062.041,053.491,061.62
10/05/20201,065.561,069.641,054.321,054.32
10/06/20201,050.341,056.031,047.811,052.28
10/07/20201,056.171,058.91,044.031,050.65
10/08/20201,052.261,065.111,050.771,064.31
10/11/20201,067.741,076.851,066.641,073.73
10/12/20201,075.111,075.71,066.331,068.45
10/13/20201,070.041,081.941,065.831,081.48
10/14/20201,079.661,082.31,067.941,072.21
10/15/20201,075.771,084.531,074.421,084.27
10/18/20201,087.841,098.681,086.41,094.58
10/19/20201,097.371,101.321,091.341,098.33
10/20/20201,106.671,107.711,096.81,098.95
10/21/20201,100.681,102.381,083.081,083.43
10/22/20201,085.111,088.511,065.951,075.17
10/25/20201,066.751,066.751,032.891,034.76
10/26/20201,031.81,044.971,026.531,039.78
10/27/20201,036.721,038.161,015.311,015.31
10/29/20201,001.471,006.09986.531,000.48
11/01/20201,0061,027.391,005.681,019.9
11/02/20201,023.851,042.291,010.711,037.79
11/03/20201,041.231,052.91,039.151,049.53
11/04/20201,052.91,062.821,046.711,058.61
11/05/20201,058.771,068.441,055.931,068.44
11/08/20201,089.991,109.41,086.241,107.04
11/09/20201,097.711,120.461,094.181,118.91
11/10/20201,125.441,163.041,124.351,158.31
11/11/20201,162.921,183.781,147.071,154.71
11/12/20201,159.261,170.981,153.181,169.87
11/15/20201,181.281,184.781,167.141,167.53
11/16/20201,165.361,167.321,136.741,136.74
11/17/20201,141.021,172.431,141.021,172.43
11/18/20201,170.771,203.471,157.421,189.87
11/19/20201,191.561,203.471,191.561,198.96
11/22/20201,203.181,207.411,172.961,186.27
11/23/20201,194.041,204.371,178.931,188.77
11/24/20201,197.051,208.61,192.421,195.24
11/25/20201,204.121,212.631,196.181,210.94
11/26/20201,216.091,219.021,195.81,198.91
11/29/20201,184.381,187.571,157.651,157.65
11/30/20201,175.271,195.021,160.471,195.02
12/01/20201,195.781,205.491,187.071,193.57
12/02/20201,194.461,204.471,184.81,199.43
12/03/20201,200.181,204.681,193.271,197.75
12/06/20201,195.741,202.131,192.441,196.51
12/07/20201,200.471,215.821,200.471,207.91
12/08/20201,209.921,228.861,209.921,218.34
12/09/20201,222.571,233.211,214.391,219.27
12/10/20201,216.61,235.71,209.051,235.7
12/13/20201,242.31,257.731,242.31,251.7
12/14/20201,255.341,261.341,247.771,257.02
12/15/20201,265.081,269.81,248.751,254.43
12/16/20201,264.161,266.441,253.461,259.28
12/17/20201,256.851,268.631,254.511,266.82
12/20/20201,261.21,261.21,228.421,242.64
12/21/20201,250.821,267.631,248.681,262.35
12/22/20201,267.331,276.841,267.121,274.15
12/23/20201,279.431,287.321,271.351,281.92
12/24/20201,288.131,292.331,278.891,281.56
12/27/20201,289.41,295.31,287.361,291.09
12/28/20201,295.081,311.531,288.151,311.53
12/29/20201,3191,334.811,316.761,332.78
12/30/20201,333.271,336.91,323.431,328.28