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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,492.5591
CLOSE 8,479.5086

Low

LOW 6,521.67

High

HIGH 9,944.5
DATEOPENHIGHLOWCLOSE
01/01/20246,643.126,723.166,643.126,714.17
01/02/20246,714.096,714.096,537.796,540.29
01/03/20246,550.986,670.686,521.676,670.68
01/04/20246,686.556,734.236,646.776,734.23
01/07/20246,765.496,925.656,765.496,921.6
01/08/20246,959.436,981.856,828.226,865.63
01/09/20246,862.697,020.546,844.56,999.1
01/10/20247,027.137,058.096,978.447,012.23
01/11/20246,971.97,184.216,907.997,093.48
01/14/20247,102.157,185.277,083.227,139.79
01/15/20247,156.777,179.187,085.917,113.76
01/16/20247,081.167,128.57,069.157,099.52
01/17/20247,169.797,181.057,086.387,086.38
01/18/20247,108.677,113.17,015.587,068.12
01/21/20247,066.427,136.897,0417,080.27
01/22/20247,165.057,204.016,992.567,020.63
01/23/20247,047.937,205.947,0077,153.14
01/24/20247,201.577,260.947,147.597,207.72
01/25/20247,223.377,371.817,216.67,370.2
01/28/20247,417.087,507.717,417.087,482.82
01/29/20247,517.837,517.837,447.967,473.48
01/30/20247,476.927,566.317,440.97,491.06
01/31/20247,504.417,649.527,504.417,616.67
02/01/20247,677.117,733.687,587.877,628.58
02/04/20247,682.667,736.097,660.547,717.97
02/05/20247,747.267,810.827,693.27,790.53
02/06/20247,823.117,841.637,760.367,767.29
02/07/20247,784.957,892.857,784.957,846.3
02/08/20247,884.517,936.37,851.827,936.3
02/11/20248,012.488,040.57,961.078,038.08
02/12/20248,069.688,069.687,878.827,878.82
02/13/20247,897.687,951.897,813.177,948.01
02/14/20247,978.848,137.967,978.78,102.31
02/15/20248,130.698,159.218,081.428,102.4
02/18/20248,159.148,242.158,042.328,056.81
02/19/20248,092.758,210.868,070.188,201.34
02/20/20248,245.18,247.858,105.38,168.16
02/21/20248,205.318,249.938,133.958,196.79
02/22/20248,200.498,253.98,144.928,220.44
02/25/20248,252.398,279.138,148.238,166.74
02/26/20248,178.98,178.98,029.888,029.88
02/27/20248,033.358,074.587,927.567,927.56
02/28/20247,961.428,039.427,946.048,019.23
02/29/20248,040.668,045.857,919.987,924.47
03/03/20247,958.627,968.257,755.997,755.99
03/04/20247,758.357,813.057,676.347,713.98
03/05/20247,705.927,768.477,629.147,633.13
03/06/20247,684.497,904.257,684.497,904.25
03/07/20247,925.578,023.917,883.988,005.04
03/10/20248,168.838,196.177,984.77,984.7
03/11/20247,997.438,049.477,866.857,936.75
03/12/20247,955.297,956.977,786.657,786.65
03/13/20247,813.127,844.997,744.967,772.68
03/14/20247,786.367,791.677,688.967,722.65
03/17/20247,734.347,773.297,653.927,653.92
03/18/20247,642.527,855.877,642.087,851.37
03/19/20247,846.697,934.627,819.467,862.32
03/20/20247,938.168,104.557,934.688,059.15
03/21/20248,078.558,130.738,000.728,030.02
03/24/20248,026.268,247.27,9637,963
03/25/20247,955.227,972.067,744.027,781.4
03/26/20247,798.317,870.217,727.027,784.51
03/27/20247,838.758,047.87,838.758,047.8
03/28/20248,079.288,104.968,010.188,074.1
03/31/20248,163.338,180.027,930.638,114.46
04/01/20248,136.918,206.227,961.048,001.68
04/02/20247,944.087,981.257,874.877,916.22
04/03/20247,916.388,131.317,902.738,092.94
04/04/20248,241.948,537.48,190.268,537.4
04/07/20248,550.198,636.458,536.138,626.94
04/08/20248,677.958,719.638,627.748,680.3
04/14/20248,635.988,690.968,553.948,553.94
04/15/20248,518.438,533.18,409.38,436.56
04/16/20248,502.218,592.18,399.348,420.68
04/17/20248,451.98,483.088,375.918,416.2
04/18/20248,329.528,600.318,323.258,583.73
04/21/20248,678.778,701.868,515.658,515.65
04/23/20248,583.048,637.658,547.598,587.82
04/24/20248,613.418,681.288,525.88,568.84
04/25/20248,603.098,802.878,594.038,760.51
04/28/20248,825.098,918.968,778.338,918.96
04/29/20248,915.768,967.798,873.458,878.46
05/01/20248,919.969,021.948,919.969,021.02
05/02/20249,045.119,0858,985.619,078.24
05/05/20249,080.879,122.439,008.879,068.66
05/06/20249,082.19,184.558,970.359,141.09
05/07/20249,162.149,182.699,039.979,048.53
05/08/20249,070.819,102.398,991.949,066.48
05/09/20249,076.949,161.279,009.589,009.58
05/12/20249,038.249,073.578,877.818,877.81
05/13/20248,921.659,091.418,872.848,994.13
05/14/20248,990.579,0378,931.748,959.89
05/15/20248,987.559,088.938,935.129,088.93
05/16/20249,136.059,400.599,128.579,395.94
05/19/20249,410.629,523.239,388.779,491.02
05/20/20249,517.769,862.459,506.519,665.21
05/21/20249,697.929,784.459,575.679,663.26
05/22/20249,633.919,742.969,558.269,564.66
05/23/20249,554.399,583.549,438.929,452.45
05/26/20249,477.089,536.19,374.329,439.63
05/27/20249,458.589,506.29,385.689,470.94
05/28/20249,482.99,502.69,285.239,300.55
05/29/20249,325.919,379.599,268.339,326.82
05/30/20249,360.429,554.969,191.389,222.19
06/02/20249,260.689,372.289,156.19,355.14
06/03/20249,371.869,392.279,150.589,152.37
06/04/20249,191.599,230.79,055.459,152.96
06/05/20249,190.469,238.779,0789,084.93
06/06/20249,126.659,131.298,940.218,965.67
06/09/20248,956.88,956.88,832.628,841.49
06/10/20248,843.259,002.278,808.658,898.54
06/11/20248,908.529,063.948,891.088,997.16
06/12/20249,143.929,247.019,143.929,185.19
06/13/20249,312.29,366.939,199.869,256.24
06/19/20249,367.669,5119,350.989,511
06/20/20249,519.729,560.849,476.699,540.63
06/23/20249,560.099,592.79,441.99,537.42
06/24/20249,549.359,558.059,414.199,443.92
06/25/20249,441.789,469.059,265.789,265.78
06/26/20249,296.529,483.719,296.529,449.66
06/27/20249,495.029,557.949,351.599,391.07
06/30/20249,451.059,477.399,049.699,132.97
07/01/20249,140.489,210.459,059.719,210.45
07/02/20249,254.179,455.539,253.069,448.65
07/03/20249,479.149,647.219,457.049,625.24
07/04/20249,640.539,682.369,528.619,598.81
07/07/20249,643.119,705.759,579.199,605.59
07/08/20249,624.589,632.799,513.029,532.04
07/09/20249,545.079,551.729,457.039,473.78
07/10/20249,558.439,736.269,558.439,736.26
07/11/20249,740.329,813.259,711.879,766.3
07/15/20249,804.919,877.569,791.259,824
07/16/20249,834.19,862.139,744.419,827.96
07/17/20249,882.339,943.89,805.99,835.71
07/18/20249,839.519,896.769,799.179,862.35
07/21/20249,884.769,944.59,833.969,874.83
07/22/20249,885.099,888.139,744.349,792.43
07/23/20249,794.259,819.739,703.679,703.67
07/24/20249,705.489,727.739,565.259,598.64
07/25/20249,633.099,666.729,578.419,612.55
07/28/20249,552.299,6049,463.089,470.56
07/29/20249,491.139,558.829,399.559,421.59
07/30/20249,392.379,444.479,322.39,399.93
07/31/20249,504.829,622.359,504.829,543.74
08/01/20249,417.389,433.859,193.369,240.17
08/04/20248,629.188,926.588,588.828,735.86
08/05/20248,980.139,001.028,720.118,720.11
08/06/20248,788.868,900.58,748.588,855.57
08/07/20248,847.748,967.228,832.068,921.32
08/08/20248,972.648,992.438,740.648,740.99
08/11/20248,808.768,905.88,667.648,686.77
08/12/20248,696.278,772.18,575.278,772.1
08/13/20248,817.888,819.88,673.568,679.62
08/14/20248,716.768,825.188,622.528,825.18
08/15/20248,880.518,893.788,672.598,672.59
08/18/20248,714.588,911.188,656.428,905.18
08/19/20248,891.278,961.458,824.768,853.61
08/20/20248,838.668,951.428,775.488,780.58
08/21/20248,852.038,900.048,747.138,798.65
08/22/20248,802.968,806.558,558.878,572.83
08/25/20248,638.878,639.848,467.198,482.83
08/26/20248,477.448,660.468,444.628,660.46
08/27/20248,665.028,735.848,644.488,668.17
08/28/20248,6718,788.488,618.278,726.76
09/01/20248,767.278,981.778,767.278,976.3
09/02/20248,992.359,013.668,854.768,895.49
09/03/20248,809.168,863.038,756.588,861.81
09/04/20248,902.738,902.738,770.168,806.04
09/05/20248,805.568,848.688,645.68,649.43
09/08/20248,666.88,706.468,569.518,569.51
09/09/20248,602.818,649.938,474.088,511.25
09/10/20248,497.798,539.098,340.648,345.53
09/11/20248,449.368,489.598,225.368,449.75
09/12/20248,462.788,583.438,352.778,583.43
09/15/20248,581.738,605.738,472.68,481.66
09/16/20248,515.28,687.338,515.28,660.13
09/17/20248,653.178,743.78,645.588,698.2
09/18/20248,788.698,891.468,769.838,881.63
09/19/20248,888.88,911.098,797.558,803.22
09/22/20248,860.158,881.788,778.068,808.42
09/23/20248,829.699,034.918,801.938,956.03
09/24/20248,962.48,993.978,834.628,838.42
09/25/20248,894.328,983.568,754.168,776.03
09/26/20248,755.448,755.448,646.558,721.07
09/29/20248,692.528,697.258,605.388,625.91
09/30/20248,634.638,641.128,245.738,349.89
10/01/20248,325.798,340.898,034.998,034.99
10/02/20248,047.288,159.127,895.897,924.39
10/03/20247,976.28,115.087,882.248,115.08
10/06/20248,147.258,185.748,002.78,025.99
10/07/20248,028.128,150.857,980.888,049.47
10/08/20248,050.488,140.837,927.838,140.83
10/09/20248,143.328,175.747,977.777,977.77
10/10/20247,998.68,093.557,869.947,903.03
10/13/20247,911.987,911.987,738.317,757.16
10/14/20247,766.237,930.57,736.867,902.13
10/15/20247,889.817,994.857,821.387,988.33
10/16/20247,980.888,075.847,955.158,017.3
10/17/20248,031.478,081.177,809.177,818.56
10/20/20247,822.687,828.877,673.577,685.68
10/21/20247,706.317,923.397,698.267,845.83
10/22/20247,857.967,867.227,689.297,738.01
10/23/20247,7937,923.37,7937,877.23
10/24/20247,844.717,916.747,791.487,904.14
10/27/20247,927.627,942.347,9097,932.71
10/29/20247,945.058,021.927,899.217,981.58
10/30/20247,978.538,021.977,822.687,828.9
10/31/20247,852.757,948.687,821.47,851.23
11/03/20247,829.097,829.097,606.817,653.63
11/04/20247,701.797,711.817,5777,616.81
11/05/20247,642.557,879.887,584.637,830.15
11/06/20247,838.257,918.27,785.37,918.2
11/07/20247,911.478,155.97,904.88,142.76
11/10/20248,164.128,263.118,146.418,216.42
11/11/20248,190.148,227.348,135.858,170.64
11/12/20248,141.188,356.218,079.828,242.7
11/13/20248,293.78,363.638,270.978,346.88
11/14/20248,369.138,422.918,301.358,313.22
11/17/20248,340.458,363.758,244.718,315.25
11/18/20248,348.868,359.578,106.638,159.42
11/19/20248,196.858,231.387,968.827,971.91
11/20/20248,013.938,297.358,007.678,287.12
11/21/20248,290.188,454.738,259.838,454.48
11/24/20248,516.878,613.298,491.068,561.41
11/25/20248,554.768,587.418,477.388,529.31
11/26/20248,618.788,630.478,513.678,532.32
11/27/20248,527.248,563.18,491.598,540.15
11/28/20248,546.198,607.568,457.428,521.78
12/01/20248,473.258,570.838,447.878,551.1
12/02/20248,581.838,748.398,530.068,694.04
12/03/20248,721.388,800.088,721.388,753.37
12/04/20248,776.278,817.178,713.958,789.75
12/05/20248,908.488,937.248,858.38,918.48
12/08/20249,001.119,079.658,975.89,070.33
12/09/20249,067.119,091.938,918.728,935.65
12/10/20248,968.329,002.848,854.288,898.8
12/11/20248,942.278,982.388,860.378,888.62
12/12/20248,857.398,944.138,795.878,944.13
12/15/20248,960.058,966.038,815.028,815.02
12/16/20248,825.518,876.458,745.198,832.44
12/17/20248,827.438,871.088,743.618,745.7
12/18/20248,685.198,732.658,603.968,613.42
12/19/20248,640.028,657.598,556.498,573.38
12/22/20248,605.958,623.378,475.338,494.09
12/23/20248,503.218,553.598,440.278,538.3
12/24/20248,700.628,793.518,691.248,774.96
12/25/20248,818.78,899.758,750.428,801.83
12/26/20248,813.468,889.418,8058,858.73
12/29/20248,870.328,888.118,722.258,722.25
12/30/20248,701.498,783.968,631.888,657.44