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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,334.432
CLOSE 1,333.6435

Low

LOW 1,088.37

High

HIGH 2,160.29
DATEOPENHIGHLOWCLOSE
01/03/20211,335.071,350.361,329.461,345.07
01/04/20211,338.941,353.271,322.41,335.61
01/05/20211,346.331,351.151,340.31,349.25
01/06/20211,354.841,367.171,349.551,366.43
01/07/20211,373.061,384.511,365.061,383.06
01/10/20211,380.281,395.451,362.441,375.22
01/11/20211,385.31,390.171,375.151,382.25
01/12/20211,390.911,395.021,375.041,389.48
01/13/20211,396.351,396.351,373.591,378.73
01/14/20211,369.271,377.951,350.011,356.87
01/17/20211,356.31,383.031,341.41,381.42
01/18/20211,390.781,399.361,383.721,388.65
01/19/20211,394.941,395.381,374.11,392.07
01/20/20211,398.321,402.191,372.531,372.53
01/21/20211,370.621,375.581,347.631,360.97
01/24/20211,371.871,374.691,3521,353.67
01/25/20211,348.171,363.231,333.851,352.71
01/26/20211,351.51,355.881,298.131,298.13
01/27/20211,284.61,322.241,271.531,322.24
01/28/20211,304.41,318.561,297.281,300.47
01/31/20211,310.141,319.781,298.461,311.61
02/01/20211,321.331,330.271,316.291,325.35
02/02/20211,331.811,346.341,325.271,346.34
02/03/20211,349.151,355.091,344.151,347.38
02/04/20211,355.821,361.051,340.241,340.24
02/07/20211,351.11,352.481,333.051,346.62
02/08/20211,349.191,3641,347.041,357.81
02/09/20211,365.731,368.711,350.491,360.91
02/10/20211,360.991,366.381,354.61,356.43
02/11/20211,352.731,357.731,339.371,348.33
02/14/20211,359.141,373.131,355.721,369.83
02/15/20211,375.931,381.481,334.41,350.33
02/16/20211,357.21,359.591,337.411,346.46
02/17/20211,352.821,363.581,345.591,346.25
02/18/20211,348.151,361.731,344.721,356.51
02/21/20211,359.881,360.311,338.761,340.7
02/22/20211,345.71,347.111,317.051,320.22
02/23/20211,310.891,328.741,295.861,295.86
02/24/20211,317.451,320.631,282.031,304.87
02/25/20211,281.631,296.331,269.381,289.84
02/28/20211,307.051,334.091,305.721,334.09
03/01/20211,331.821,343.411,324.281,338.03
03/02/20211,346.321,359.581,335.641,338.18
03/03/20211,334.221,351.581,332.541,348
03/04/20211,343.221,356.051,337.871,353.03
03/07/20211,358.091,361.021,337.831,340.26
03/08/20211,350.081,3621,344.371,358.38
03/09/20211,360.081,372.391,360.081,372.24
03/10/20211,379.611,383.091,358.761,362.58
03/11/20211,363.361,368.161,356.851,363.5
03/14/20211,362.431,365.51,354.731,356.46
03/15/20211,360.361,368.131,358.191,364.73
03/16/20211,364.831,376.951,353.711,353.75
03/17/20211,356.041,367.881,348.091,350.09
03/18/20211,348.381,349.851,314.241,325.14
03/21/20211,238.911,242.491,194.361,194.75
03/22/20211,128.481,208.561,088.371,189.87
03/23/20211,187.631,225.531,182.731,218.86
03/24/20211,221.771,235.431,203.331,203.72
03/25/20211,216.091,217.961,174.851,194.57
03/28/20211,197.41,209.721,194.961,204.13
03/29/20211,204.051,209.311,184.291,204.31
03/30/20211,205.131,210.951,199.341,201.83
03/31/20211,207.321,231.861,207.321,231.86
04/01/20211,238.461,241.521,228.141,232.76
04/04/20211,230.891,241.541,230.551,240.85
04/05/20211,240.621,243.131,221.991,223.2
04/06/20211,223.421,225.361,208.21,222.63
04/07/20211,226.091,232.991,220.151,221.36
04/08/20211,218.721,219.891,185.881,201.66
04/11/20211,200.71,205.731,186.61,186.6
04/12/20211,190.961,198.731,169.921,191.47
04/13/20211,196.591,217.191,196.591,217.19
04/14/20211,217.311,228.751,211.831,219.53
04/15/20211,215.161,222.541,212.461,217.4
04/18/20211,218.881,223.281,192.121,192.12
04/19/20211,191.191,200.121,178.861,181.48
04/20/20211,180.631,181.961,137.541,155.98
04/21/20211,142.51,169.911,140.351,169.15
04/25/20211,168.041,193.861,168.041,193.86
04/26/20211,201.751,213.821,201.751,208.02
04/27/20211,206.91,209.151,196.481,199.89
04/28/20211,204.081,216.781,204.081,212.45
04/29/20211,209.871,215.251,205.621,205.62
05/02/20211,208.251,226.51,208.251,226.5
05/03/20211,229.221,232.991,218.771,222.78
05/04/20211,226.771,228.931,216.191,224.21
05/05/20211,226.161,239.511,226.161,234.52
05/06/20211,240.631,250.721,231.481,247.31
05/09/20211,255.221,266.721,253.31,265.79
05/10/20211,253.191,260.651,246.461,251.63
05/11/20211,247.791,251.371,244.341,247.3
05/16/20211,253.281,260.251,251.11,258.84
05/17/20211,265.941,270.481,265.651,265.65
05/19/20211,256.571,259.371,245.551,254.71
05/20/20211,2611,266.721,254.431,256.57
05/23/20211,258.351,263.861,249.21,259.1
05/24/20211,264.441,264.461,217.481,217.48
05/25/20211,228.491,242.771,213.131,242.76
05/26/20211,242.41,244.171,228.061,229.31
05/27/20211,229.481,240.751,221.431,240.38
05/30/20211,240.151,245.271,233.941,240.11
05/31/20211,243.561,253.331,242.461,252.65
06/01/20211,242.551,255.511,241.821,251.62
06/02/20211,255.191,260.731,234.591,249.89
06/03/20211,250.541,257.371,249.081,254.69
06/06/20211,255.121,270.731,253.921,267.34
06/07/20211,267.621,273.731,264.341,268.38
06/08/20211,270.61,274.951,267.221,271.11
06/09/20211,274.221,282.21,271.161,277.67
06/10/20211,281.761,285.751,274.771,279.78
06/13/20211,284.381,286.031,273.661,276.64
06/14/20211,273.421,279.261,258.291,269.06
06/15/20211,269.491,272.641,262.081,262.08
06/16/20211,255.981,261.71,247.771,247.8
06/17/20211,252.751,256.541,226.731,228.31
06/20/20211,227.231,238.621,220.371,238.62
06/21/20211,242.921,249.521,235.581,247.76
06/22/20211,252.861,256.321,238.261,239.54
06/23/20211,242.391,252.191,242.391,246.91
06/24/20211,249.731,250.251,230.81,230.8
06/27/20211,233.751,235.761,211.541,216.34
06/28/20211,214.821,217.681,197.591,214.99
06/29/20211,217.421,218.561,196.121,199.81
06/30/20211,201.311,213.231,201.311,213.23
07/01/20211,216.91,219.151,208.941,216.3
07/04/20211,214.821,230.341,214.541,230.34
07/05/20211,231.561,236.611,220.981,220.98
07/06/20211,222.531,230.891,221.91,229.49
07/07/20211,226.541,228.851,212.851,212.85
07/08/20211,214.191,222.721,212.671,219.38
07/11/20211,219.671,222.781,198.191,200.23
07/12/20211,201.521,202.991,188.221,193.11
07/13/20211,195.541,212.271,195.541,210.49
07/15/20211,213.41,216.351,198.861,204.79
07/18/20211,198.921,198.921,189.521,192.18
07/25/20211,195.61,200.641,184.851,187.83
07/26/20211,186.471,199.081,180.551,198.7
07/27/20211,197.461,205.211,193.861,199.66
07/28/20211,208.811,232.41,208.811,230.51
07/29/20211,222.031,231.931,219.491,231.93
08/01/20211,236.431,241.681,231.831,235.73
08/02/20211,238.121,244.541,229.61,244.08
08/03/20211,247.051,254.851,246.091,246.09
08/04/20211,241.371,264.391,240.541,264.39
08/05/20211,265.631,273.51,258.281,268.3
08/08/20211,269.791,274.781,263.431,264.36
08/09/20211,260.511,274.441,259.221,270.52
08/10/20211,271.591,272.031,245.31,245.83
08/11/20211,253.691,282.241,253.691,279.26
08/12/20211,278.811,282.771,274.011,281.19
08/15/20211,283.941,292.471,283.941,287.65
08/16/20211,286.261,294.091,281.711,294.09
08/17/20211,297.651,298.271,280.231,282.04
08/18/20211,273.761,278.481,267.661,272.61
08/19/20211,272.181,281.961,265.811,277.29
08/22/20211,286.291,295.171,285.371,291.98
08/23/20211,297.11,303.821,295.911,297.94
08/24/20211,297.021,302.871,285.851,287.04
08/25/20211,289.741,297.191,278.911,282.05
08/26/20211,283.971,288.91,277.91,288.9
08/30/20211,297.051,302.631,291.071,300.19
08/31/20211,303.161,306.531,295.521,299.97
09/01/20211,300.491,309.561,297.751,304.3
09/02/20211,305.311,306.71,290.321,294.52
09/05/20211,297.221,303.741,297.221,299.2
09/06/20211,298.31,300.411,279.341,279.34
09/07/20211,279.661,281.451,258.751,260.43
09/08/20211,257.681,275.561,254.741,275.56
09/09/20211,277.841,279.121,260.171,261.68
09/12/20211,262.711,270.881,258.071,262.5
09/13/20211,264.271,2671,253.381,258.7
09/14/20211,257.651,263.071,244.221,247.06
09/15/20211,250.91,257.091,238.571,243.07
09/16/20211,248.171,251.911,237.851,246.06
09/19/20211,232.611,232.711,217.491,222.59
09/20/20211,229.871,232.571,215.181,217.42
09/21/20211,224.271,238.571,219.111,238.57
09/22/20211,239.931,247.291,224.311,230.01
09/23/20211,225.841,225.841,206.21,214.13
09/26/20211,222.471,225.991,210.261,221.24
09/27/20211,220.511,222.811,210.371,214.01
09/28/20211,221.991,225.851,219.791,221.51
09/29/20211,222.911,237.761,215.941,233.71
09/30/20211,226.681,234.841,222.851,228.75
10/03/20211,229.581,234.161,221.271,221.27
10/04/20211,222.961,223.721,216.561,219.57
10/05/20211,218.961,220.131,201.221,201.39
10/06/20211,213.761,226.81,213.761,225.76
10/07/20211,226.721,233.031,222.431,226.06
10/10/20211,229.031,247.241,229.031,244.09
10/11/20211,237.681,250.251,236.751,245.4
10/12/20211,249.741,259.991,238.751,243.74
10/13/20211,242.761,251.591,238.481,242.48
10/14/20211,247.761,251.421,228.611,240.03
10/17/20211,241.451,248.111,237.911,247.01
10/18/20211,252.621,261.661,252.621,256.88
10/19/20211,258.941,264.511,255.511,260.53
10/20/20211,260.631,281.611,247.171,281.61
10/21/20211,281.971,308.261,279.821,303.45
10/24/20211,298.591,317.121,294.941,314.78
10/25/20211,322.51,331.521,322.51,328.2
10/26/20211,3281,335.831,319.681,334.15
10/27/20211,333.011,337.371,330.441,334.48
10/31/20211,334.741,349.151,327.341,346.58
11/01/20211,348.721,354.861,339.611,343.27
11/02/20211,342.871,357.391,308.661,357.39
11/03/20211,371.251,386.561,371.251,385.15
11/04/20211,384.931,396.251,378.721,393.63
11/07/20211,399.161,417.421,398.011,417.41
11/08/20211,420.521,440.361,415.061,425.39
11/09/20211,427.791,438.281,415.761,435.06
11/10/20211,432.941,452.561,432.851,435.27
11/11/20211,440.941,452.161,440.941,448.24
11/14/20211,482.221,518.181,482.221,510.06
11/15/20211,523.31,532.421,492.111,495.1
11/16/20211,492.041,521.021,492.041,515.71
11/17/20211,518.491,567.221,508.81,546.01
11/18/20211,556.841,565.661,533.61,541.9
11/21/20211,554.361,560.641,543.871,557.03
11/22/20211,558.051,592.081,553.041,586.81
11/23/20211,610.21,632.921,598.841,609.45
11/24/20211,615.331,628.531,603.691,616.46
11/25/20211,598.431,598.781,560.361,574.31
11/28/20211,580.491,606.11,572.311,602.48
11/29/20211,600.841,609.831,590.211,601.02
11/30/20211,618.031,645.791,618.031,644.81
12/01/20211,652.041,667.881,652.041,663.23
12/02/20211,679.061,693.21,675.181,689.6
12/05/20211,695.441,705.141,679.531,704.47
12/06/20211,726.311,759.41,7181,757.18
12/07/20211,771.791,786.491,753.41,778.59
12/08/20211,786.351,826.31,786.351,803.95
12/09/20211,807.971,814.41,775.41,807.09
12/12/20211,826.11,882.621,826.11,869.36
12/13/20211,889.531,924.191,889.531,924.19
12/14/20211,955.61,959.311,917.351,932.5
12/15/20211,954.872,042.341,943.462,042.3
12/16/20212,087.592,160.291,850.751,861.08
12/19/20211,791.651,920.471,704.491,837.4
12/20/20211,853.81,875.021,680.141,684.94
12/21/20211,626.851,688.881,583.751,602.7
12/22/20211,630.851,642.31,530.691,602.81
12/23/20211,616.891,685.541,606.041,685.54
12/26/20211,694.651,732.221,669.111,689.21
12/27/20211,703.81,705.921,6271,644.42
12/28/20211,640.691,693.771,624.511,687.91
12/29/20211,707.191,713.881,654.621,656.25
12/30/20211,660.061,676.031,635.641,646.18