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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,665.0835
CLOSE 2,668.9378

Low

LOW 1,646.81

High

HIGH 4,919.61
DATEOPENHIGHLOWCLOSE
01/02/20221,658.171,712.631,653.421,712.63
01/03/20221,726.851,764.511,713.381,751.48
01/04/20221,752.851,795.641,743.261,794.54
01/05/20221,775.991,813.651,769.41,799.6
01/06/20221,812.151,830.021,788.711,827.7
01/09/20221,843.111,862.851,836.671,836.67
01/10/20221,856.081,858.11,812.271,841.03
01/11/20221,863.781,868.681,851.021,859.11
01/12/20221,851.941,882.471,849.761,866.54
01/13/20221,866.991,875.061,840.761,862.4
01/16/20221,878.111,888.991,871.121,872.73
01/17/20221,869.161,872.21,774.631,774.63
01/18/20221,774.391,835.171,754.831,833.75
01/19/20221,847.751,856.171,778.751,806.91
01/20/20221,800.641,810.771,777.641,801.82
01/23/20221,794.751,801.051,707.231,707.23
01/24/20221,723.111,750.041,681.441,742.6
01/25/20221,747.841,770.471,742.411,747.54
01/26/20221,717.481,790.621,712.781,790.62
01/27/20221,798.621,810.361,769.731,774.74
01/30/20221,795.031,798.841,781.941,789.81
01/31/20221,800.371,819.811,795.311,800.97
02/01/20221,813.431,817.031,782.021,790.57
02/02/20221,783.911,800.531,741.61,749.19
02/03/20221,760.91,7641,730.821,736.26
02/06/20221,735.421,790.081,703.061,790.08
02/07/20221,791.171,814.021,777.151,801.75
02/08/20221,817.11,840.431,812.241,836.03
02/09/20221,841.071,846.541,821.971,831.55
02/10/20221,816.511,846.191,788.531,844.73
02/13/20221,820.791,825.881,772.171,802.04
02/14/20221,807.861,851.831,805.731,836.51
02/15/20221,846.931,853.391,832.531,837.59
02/16/20221,844.921,854.061,807.91,807.9
02/17/20221,822.211,828.521,802.111,828.52
02/20/20221,845.751,857.321,814.641,836.83
02/21/20221,798.481,834.421,786.41,818.51
02/22/20221,834.421,842.991,816.661,816.66
02/23/20221,680.231,723.741,646.811,670.01
02/24/20221,699.041,772.751,683.531,760.24
02/27/20221,727.861,768.061,723.051,760.73
02/28/20221,782.181,806.991,761.811,783.22
03/01/20221,786.61,812.191,776.521,799.6
03/02/20221,822.031,857.941,822.031,834.55
03/03/20221,824.941,834.91,802.041,802.04
03/06/20221,794.41,822.271,776.931,807.46
03/07/20221,797.961,842.721,797.961,820.47
03/08/20221,845.361,862.761,836.751,846.78
03/09/20221,857.841,871.121,831.881,847.11
03/10/20221,850.71,870.411,847.741,857.2
03/13/20221,869.631,894.281,868.631,890.74
03/14/20221,888.911,903.311,879.571,881.59
03/15/20221,893.591,899.71,878.541,887.83
03/16/20221,902.161,935.331,902.161,932.45
03/17/20221,939.541,945.231,927.81,939.1
03/20/20221,953.871,967.31,945.71,966.43
03/21/20221,941.321,977.381,936.61,977.1
03/22/20221,983.161,990.791,957.661,968.81
03/23/20221,969.331,983.241,956.21,960.11
03/24/20221,963.081,977.481,9561,957.26
03/27/20221,960.241,970.571,948.871,948.87
03/28/20221,956.681,993.941,956.681,982.5
03/29/20221,988.182,007.161,987.882,006.04
03/30/20222,011.62,020.971,996.12,006.56
03/31/20222,011.452,027.62,003.622,024.26
04/03/20222,036.442,080.672,036.442,080.67
04/04/20222,086.072,110.382,072.682,093.06
04/05/20222,096.352,112.372,073.582,080.14
04/06/20222,090.512,110.472,090.512,104.44
04/07/20222,120.132,152.942,118.872,151.26
04/10/20222,159.922,202.932,156.212,202.51
04/11/20222,204.232,229.172,179.532,217.27
04/12/20222,237.592,252.392,194.922,218.57
04/13/20222,240.172,242.972,219.572,231.66
04/14/20222,236.312,248.612,227.882,244.77
04/17/20222,251.722,265.082,241.152,259.8
04/18/20222,272.592,283.62,245.552,270.64
04/19/20222,279.582,285.152,254.72,275.44
04/20/20222,281.572,312.012,280.622,306.96
04/21/20222,299.782,309.982,223.862,229.5
04/24/20222,230.112,254.632,191.522,240.11
04/25/20222,253.672,265.22,164.212,178.26
04/26/20222,184.382,211.772,160.782,209.22
04/27/20222,216.962,233.742,181.042,181.44
04/28/20222,188.882,193.82,157.742,181.29
05/04/20222,211.262,236.392,207.82,212.73
05/05/20222,201.072,216.322,179.72,201.06
05/08/20222,204.712,219.682,185.712,209.7
05/09/20222,224.322,237.262,221.972,233.59
05/10/20222,242.182,244.532,179.462,204.01
05/11/20222,178.612,181.582,119.072,144.67
05/12/20222,167.332,171.62,145.472,163.74
05/15/20222,163.892,166.982,136.482,136.48
05/16/20222,146.382,162.422,128.572,141.13
05/17/20222,137.212,158.582,130.72,142.02
05/19/20222,138.182,157.252,124.62,124.6
05/22/20222,143.092,148.532,100.632,132.94
05/23/20222,143.72,150.112,124.572,124.96
05/24/20222,136.682,174.842,134.82,169.07
05/25/20222,173.022,207.032,171.892,202.92
05/26/20222,205.532,218.382,184.912,189.68
05/29/20222,214.812,284.662,214.282,272.41
05/30/20222,283.312,295.112,272.162,289.86
05/31/20222,296.152,326.642,296.152,309.27
06/01/20222,318.032,343.262,304.832,341.38
06/02/20222,350.182,360.122,329.912,338.81
06/05/20222,355.792,386.742,355.792,380.82
06/06/20222,381.752,387.132,351.672,378.56
06/07/20222,397.162,414.432,272.982,278.17
06/08/20222,285.392,308.972,250.292,307.4
06/09/20222,281.882,330.742,264.172,277.5
06/12/20222,270.072,284.452,2432,246.73
06/13/20222,261.942,267.252,227.742,247.1
06/14/20222,251.892,270.852,240.692,267.15
06/15/20222,271.482,277.172,207.932,221.73
06/16/20222,228.622,267.092,222.492,267.09
06/19/20222,281.462,287.582,245.572,273.5
06/20/20222,290.42,315.822,283.892,309.36
06/21/20222,296.652,317.812,286.092,305.19
06/22/20222,306.392,317.882,265.522,272.44
06/23/20222,283.282,294.912,252.172,278.54
06/26/20222,218.452,274.952,214.042,256.64
06/27/20222,271.522,285.682,201.582,219.09
06/28/20222,219.452,221.22,135.252,135.25
06/29/20222,133.42,159.852,103.872,133.43
06/30/20222,134.892,177.92,127.62,169.55
07/03/20222,183.192,197.572,132.22,132.2
07/04/20222,143.022,150.612,0922,103.86
07/05/20222,120.022,138.342,099.392,134.9
07/06/20222,137.722,148.482,127.62,145.97
07/07/20222,144.052,157.072,142.622,150.67
07/12/20222,151.22,156.482,100.432,119.02
07/13/20222,116.952,130.572,084.512,091.48
07/17/20222,122.282,158.772,121.782,158.77
07/18/20222,155.782,205.442,154.332,205.44
07/19/20222,216.192,229.82,202.532,227.7
07/20/20222,230.112,236.522,208.172,214.2
07/21/20222,225.922,241.12,200.462,218.4
07/24/20222,221.452,253.142,221.452,249.18
07/25/20222,258.022,264.442,234.422,236.55
07/26/20222,249.112,251.212,230.892,242.24
07/27/20222,262.762,268.862,233.252,238.45
07/28/20222,244.512,287.962,233.782,286.75
07/31/20222,297.262,346.222,297.262,345.35
08/01/20222,349.152,368.542,331.482,339.51
08/02/20222,354.422,369.942,353.072,369.94
08/03/20222,391.972,414.522,391.972,406.04
08/04/20222,416.442,440.542,391.942,428.18
08/07/20222,444.592,478.292,443.482,471.76
08/08/20222,471.212,483.942,442.32,462.39
08/09/20222,457.022,503.572,445.242,503.57
08/10/20222,519.292,548.582,509.162,540.3
08/11/20222,542.922,564.692,512.312,532.55
08/14/20222,542.122,550.962,512.172,520.87
08/15/20222,539.672,579.672,449.062,579.67
08/16/20222,594.92,646.422,584.72,643.68
08/17/20222,643.292,694.482,597.442,681.75
08/18/20222,686.342,710.412,659.072,676.71
08/21/20222,671.592,733.942,665.672,713.44
08/22/20222,721.82,780.652,721.82,772.42
08/23/20222,789.562,798.572,712.372,715
08/24/20222,729.392,796.922,728.062,787.16
08/25/20222,798.312,835.682,758.872,796.9
08/28/20222,793.612,824.062,763.822,816.44
08/30/20222,827.312,844.12,808.132,816.85
08/31/20222,812.632,826.612,771.372,787.3
09/01/20222,809.042,870.422,801.162,863.78
09/04/20222,894.43,005.022,894.42,995.67
09/05/20223,043.073,085.352,944.193,025.96
09/06/20223,036.723,056.012,975.543,039.05
09/07/20223,075.613,135.393,053.213,070.08
09/08/20223,095.253,173.83,082.173,148.22
09/11/20223,209.663,271.443,168.883,269.9
09/12/20223,324.273,337.93,059.73,059.7
09/13/20223,029.863,073.542,920.833,073.54
09/14/20223,076.473,114.492,982.512,990.56
09/15/20222,959.073,026.362,947.93,001.88
09/18/20223,007.053,013.852,829.82,829.8
09/19/20222,853.212,912.622,791.182,909.25
09/20/20222,901.112,925.162,859.192,876.24
09/21/20222,877.672,948.652,869.962,924.08
09/22/20222,931.752,956.952,902.812,908.27
09/25/20222,904.772,932.362,846.992,887.1
09/26/20222,898.122,948.012,8892,898.03
09/27/20222,886.812,915.952,837.932,838.43
09/28/20222,857.932,878.122,705.632,794.6
09/29/20222,797.322,822.442,775.832,818.53
10/02/20222,839.223,021.122,839.223,021.05
10/03/20223,062.783,107.183,030.273,080.64
10/04/20223,106.353,126.243,045.863,100.74
10/05/20223,133.253,175.123,121.583,163.94
10/06/20223,171.783,194.963,153.993,171.55
10/09/20223,188.923,200.243,162.713,178.3
10/10/20223,186.693,198.513,158.13,168.08
10/11/20223,180.153,183.883,109.993,115.45
10/12/20223,129.393,169.613,116.693,148.7
10/13/20223,206.363,223.563,193.063,208.08
10/16/20223,230.273,421.63,227.573,414.64
10/17/20223,471.023,490.143,374.863,408.41
10/18/20223,417.293,476.333,403.893,438.76
10/19/20223,4473,494.33,433.033,451.68
10/20/20223,457.693,493.723,436.393,477.18
10/23/20223,486.433,549.333,486.433,520.48
10/24/20223,525.413,557.253,480.413,516.83
10/25/20223,537.323,552.893,494.413,512.06
10/26/20223,521.963,521.963,443.93,469.49
10/27/20223,461.243,463.33,410.513,412.98
10/30/20223,428.213,505.533,409.953,502.99
10/31/20223,526.833,620.833,526.833,568.65
11/01/20223,577.623,606.783,552.963,582.58
11/02/20223,601.053,625.643,568.513,609.77
11/03/20223,644.083,736.833,644.083,719.56
11/06/20223,755.283,838.33,745.413,831.24
11/07/20223,851.753,907.523,798.453,854.97
11/08/20223,864.133,914.453,828.383,850.32
11/09/20223,853.193,975.353,851.983,951.36
11/10/20224,022.994,031.023,904.563,928.2
11/13/20223,922.24,019.753,919.634,019.75
11/14/20224,071.664,127.363,989.294,100.87
11/15/20224,136.594,216.94,097.324,111.31
11/16/20224,124.084,124.083,911.253,972.24
11/17/20223,935.144,019.883,928.883,986.95
11/20/20223,965.114,008.623,910.654,008.62
11/21/20223,999.374,197.333,999.374,197.33
11/22/20224,212.874,272.214,140.194,263.44
11/23/20224,283.694,341.14,209.244,264.83
11/24/20224,262.514,296.144,215.944,279.47
11/27/20224,301.754,362.084,256.084,321.23
11/28/20224,337.894,383.264,229.614,361.85
11/29/20224,328.154,381.464,326.924,370.14
11/30/20224,427.244,461.774,383.964,424.48
12/01/20224,427.944,427.944,291.864,336.17
12/04/20224,360.684,381.384,263.134,334.73
12/05/20224,325.884,409.394,298.424,376.4
12/06/20224,377.294,387.674,178.854,223.17
12/07/20224,219.794,247.354,118.64,238.73
12/08/20224,250.194,374.594,243.654,363.12
12/11/20224,402.364,564.894,402.364,540.55
12/12/20224,556.594,639.014,529.514,597.3
12/13/20224,611.354,639.694,403.54,425.69
12/14/20224,524.364,591.444,416.564,538.19
12/15/20224,556.454,603.864,505.584,557.15
12/18/20224,607.144,746.644,606.634,734.41
12/19/20224,746.894,786.734,686.624,762.33
12/20/20224,789.914,833.844,758.014,773.73
12/21/20224,803.624,854.784,749.254,792.34
12/22/20224,762.24,807.744,725.084,804.99
12/25/20224,866.54,895.874,837.24,858.37
12/26/20224,863.824,871.694,793.594,798.83
12/27/20224,807.324,811.684,647.624,724.82
12/28/20224,725.684,836.924,713.064,836.92
12/29/20224,868.584,919.614,848.834,860.85