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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,053.4555
CLOSE 9,043.4264

Low

LOW 7,871.91

High

HIGH 10,232.46
DATEOPENHIGHLOWCLOSE
01/01/20258,686.38,801.798,661.668,800.97
01/02/20258,827.658,937.638,827.658,914.89
01/05/20258,944.668,986.68,900.718,922.68
01/06/20258,913.028,928.988,815.668,815.66
01/07/20258,806.428,852.668,744.398,754.4
01/08/20258,793.748,864.418,754.218,849.08
01/09/20258,859.68,881.548,716.88,757.25
01/12/20258,748.158,768.58,575.868,600.57
01/13/20258,644.728,716.38,558.948,591.94
01/14/20258,605.448,666.598,552.468,621.82
01/15/20258,720.868,737.898,610.248,729.42
01/16/20258,745.398,839.988,717.418,829.59
01/19/20258,882.68,886.018,769.278,871.95
01/20/20258,851.178,918.628,824.528,854.13
01/21/20258,870.268,973.938,844.178,961.48
01/22/20258,994.439,003.158,919.918,967.5
01/23/20258,978.248,982.438,920.448,955.06
01/26/20258,883.258,922.948,830.818,863.44
01/27/20258,891.978,999.718,834.878,984.77
01/28/20259,001.619,043.18,950.058,950.05
01/29/20258,965.89,022.428,941.768,949.59
01/30/20258,969.478,985.848,866.318,876.78
02/02/20258,794.038,794.038,644.788,667.34
02/03/20258,708.798,786.228,670.168,692.84
02/04/20258,707.318,739.588,537.558,631.71
02/05/20258,689.988,773.028,685.238,745.75
02/06/20258,742.558,852.478,704.588,843.09
02/09/20258,849.538,867.428,721.738,738.2
02/10/20258,732.178,781.528,686.028,775.71
02/11/20258,787.168,790.638,669.388,691.9
02/12/20258,763.738,8348,757.258,817.79
02/13/20258,832.868,855.228,762.418,779.08
02/16/20258,787.398,791.48,735.858,735.85
02/17/20258,731.738,843.98,716.428,813.03
02/18/20258,818.028,847.318,663.438,665.5
02/19/20258,665.78,742.448,654.48,697.17
02/20/20258,703.798,720.818,396.888,516.15
02/23/20258,602.448,609.048,466.858,491.57
02/24/20258,500.258,530.558,382.978,397.35
02/25/20258,412.668,567.158,380.088,516.55
02/26/20258,508.638,710.78,506.518,671.68
02/27/20258,628.578,675.848,558.178,592.06
03/02/20258,677.348,951.028,677.348,838.23
03/03/20258,826.148,883.498,793.88,828.31
03/04/20258,908.239,120.378,908.239,103.97
03/05/20259,181.419,348.269,090.49,348.26
03/06/20259,341.019,437.979,302.119,377.06
03/09/20259,349.579,404.829,253.439,291.51
03/10/20259,297.849,396.179,243.269,311.2
03/11/20259,368.629,498.879,355.259,457.63
03/12/20259,497.319,587.969,497.319,573.16
03/13/20259,609.469,689.169,562.59,664.5
03/16/20259,691.499,723.359,637.319,678.63
03/17/20259,646.219,681.79,583.979,605.4
03/18/20258,954.879,229.288,725.018,774.15
03/19/20258,756.459,031.398,584.278,707.51
03/20/20258,656.518,656.517,964.018,005.59
03/23/20258,134.448,323.17,871.918,251.26
03/24/20258,409.678,714.548,343.398,612.54
03/25/20258,520.178,642.758,477.398,545.76
03/26/20258,657.18,705.478,490.068,508.25
03/27/20258,4718,558.438,340.528,553.52
04/01/20258,501.878,535.658,413.088,414.13
04/02/20258,420.248,510.328,363.218,363.21
04/03/20258,374.358,396.358,236.898,272.06
04/06/20258,026.998,394.87,985.858,301.72
04/07/20258,437.838,440.68,305.278,360.73
04/08/20258,287.688,359.728,177.368,178.92
04/09/20258,454.328,454.828,231.718,231.71
04/10/20258,243.878,289.88,156.888,270.9
04/13/20258,341.078,369.928,292.368,309.53
04/14/20258,324.278,368.318,254.568,264.91
04/15/20258,236.548,268.38,136.558,157.13
04/16/20258,163.078,310.88,136.348,255.66
04/17/20258,283.368,283.368,156.818,183.89
04/20/20258,206.468,330.458,131.118,179.86
04/21/20258,233.548,262.178,162.768,191.49
04/23/20258,233.028,370.138,188.888,367.34
04/24/20258,384.328,403.578,301.778,305.18
04/27/20258,327.178,327.178,197.888,197.88
04/28/20258,163.218,197.478,109.638,116
04/29/20258,115.688,132.487,957.387,978.36
05/01/20258,017.538,082.527,997.458,052.36
05/04/20258,100.298,119.47,972.617,998.17
05/05/20257,993.678,103.297,987.588,013.38
05/06/20258,010.558,068.887,922.527,960.74
05/07/20258,007.078,178.337,982.58,155.64
05/08/20258,154.028,279.288,101.698,249.06
05/11/20258,458.348,601.568,418.318,582.94
05/12/20258,550.928,584.998,501.818,541.95
05/13/20258,540.248,605.818,506.838,541.51
05/14/20258,568.368,601.058,366.28,393.48
05/15/20258,398.218,513.488,364.878,505.65
05/19/20258,499.358,512.998,362.928,362.92
05/20/20258,343.488,376.348,254.828,254.82
05/21/20258,303.468,368.078,213.298,327.36
05/22/20258,312.478,359.88,193.398,220.1
05/25/20258,282.078,282.078,182.658,229.79
05/26/20258,229.478,276.068,112.918,113.87
05/27/20258,111.718,147.038,027.118,088.52
05/28/20258,142.798,163.68,067.138,080.29
05/29/20258,068.28,081.327,897.477,927.41
06/01/20257,920.928,000.997,889.347,939.88
06/02/20258,006.38,219.748,006.38,195.95
06/03/20258,189.398,374.958,170.158,374.95
06/04/20258,343.678,387.268,321.058,383.13
06/09/20258,445.98,555.158,432.018,537.9
06/10/20258,536.738,607.188,513.98,564.87
06/11/20258,495.858,534.828,401.598,411.07
06/12/20258,102.738,232.338,013.248,232.33
06/15/20258,231.578,343.878,149.628,262.91
06/16/20258,268.048,331.158,244.98,244.9
06/17/20258,214.898,238.28,060.568,107.97
06/18/20258,147.968,199.668,010.858,022.46
06/19/20258,109.038,164.248,065.48,118.16
06/22/20258,042.658,108.518,015.728,067.61
06/23/20258,326.028,382.868,220.628,352.14
06/24/20258,375.238,381.078,302.358,325.65
06/25/20258,332.238,365.838,217.878,217.87
06/26/20258,226.788,345.38,161.468,316.97
06/29/20258,364.018,837.118,360.438,832.74
06/30/20258,855.829,001.198,829.78,945.65
07/01/20258,965.849,156.318,965.849,047.89
07/02/20259,166.279,220.619,030.79,075.54
07/03/20259,0919,157.579,041.119,124.45
07/06/20258,992.849,037.618,955.228,970.63
07/07/20259,032.969,056.158,833.78,861.77
07/08/20258,870.59,012.578,851.379,008.73
07/09/20259,101.769,198.449,101.769,164.45
07/10/20259,245.319,2699,106.699,180.4
07/13/20259,179.889,179.889,051.29,051.2
07/15/20259,034.839,116.328,825.868,944.31
07/16/20259,018.469,188.178,992.819,170.46
07/17/20259,178.949,203.489,133.49,161.82
07/20/20259,204.59,404.929,204.59,386.29
07/21/20259,405.969,4369,360.159,379.74
07/22/20259,407.049,427.769,335.649,358.61
07/23/20259,398.489,534.029,353.939,446.15
07/24/20259,459.589,467.389,377.029,392.21
07/27/20259,418.169,418.169,285.19,285.53
07/28/20259,294.769,326.219,230.219,230.21
07/29/20259,234.019,391.029,226.129,355.6
07/30/20259,385.319,475.239,375.499,469.81
07/31/20259,485.349,493.629,425.159,462.55
08/03/20259,519.689,638.839,519.689,566.21
08/04/20259,596.029,604.469,546.399,550.47
08/05/20259,575.699,631.599,513.59,610.99
08/06/20259,648.069,744.489,635.219,655.46
08/07/20259,663.589,7129,638.279,677.06
08/10/20259,741.889,787.979,702.849,740.72
08/11/20259,746.369,746.919,648.539,667.72
08/12/20259,669.029,740.999,628.079,672.02
08/13/20259,630.699,685.159,546.79,548.15
08/14/20259,516.979,625.859,512.419,587.49
08/17/20259,627.099,650.249,561.849,635.65
08/18/20259,667.179,698.879,611.89,651.74
08/19/20259,650.339,826.039,627.199,803.49
08/20/20259,857.439,996.359,852.359,972.55
08/21/202510,004.6110,054.59,950.7110,033.94
08/24/202510,123.3710,167.8110,089.3510,112.37
08/25/202510,118.8510,232.4610,068.2310,164.04
08/26/202510,189.4310,189.4310,019.8710,019.87
08/27/202510,049.7410,128.8810,011.8110,028.93
08/28/202510,044.610,059.069,923.119,939.42
08/31/20259,954.899,983.669,889.29,928.5
09/01/20259,948.929,973.399,332.129,557.27
09/02/20259,554.389,554.389,298.949,410.13
09/03/20259,431.949,518.599,428.099,478.62
09/04/20259,524.129,601.069,392.679,394.86
09/07/20259,252.519,309.349,099.879,139.27
09/08/20259,147.499,273.629,097.569,178.81
09/09/20259,235.919,269.99,136.149,264.61
09/10/20259,251.249,404.99,072.89,087.17
09/11/20259,079.339,136.628,992.119,083.05
09/14/20259,069.899,661.538,999.759,656.47
09/15/20259,687.19,814.399,649.999,804.98
09/16/20259,804.899,854.059,770.179,785.79
09/17/20259,844.829,892.939,647.799,670.92
09/18/20259,698.279,922.839,683.239,920.71
09/21/202510,149.9310,151.110,072.2610,075.97
09/22/20259,975.110,054.559,922.049,955.25
09/23/20259,975.5110,036.879,763.369,981.34
09/24/202510,051.4310,074.619,930.619,997.49
09/25/20259,986.539,986.539,765.739,776.31
09/28/20259,735.899,830.069,688.549,688.54
09/29/20259,692.239,715.159,609.019,658.8
09/30/20259,633.579,893.229,553.29,852.61
10/01/20259,854.439,883.129,689.879,720.72
10/02/20259,754.089,758.919,484.999,501.01
10/05/20259,522.129,557.279,347.039,375.58
10/06/20259,378.519,471.149,353.879,427.59
10/07/20259,398.529,506.169,333.759,361.01
10/08/20259,456.269,457.89,285.869,324.81
10/09/20259,331.439,377.749,245.359,292.53
10/12/20259,174.59,263.439,115.429,146.9
10/13/20259,156.759,180.298,915.098,931.61
10/14/20258,969.829,087.158,901.639,053.2
10/15/20259,023.819,143.598,935.28,962.53
10/16/20258,930.98,943.558,678.68,808.97
10/19/20258,849.639,122.28,727.129,077.24
10/20/20259,087.459,121.579,013.969,060.49
10/21/20259,101.239,243.339,093.039,130.18
10/22/20259,153.699,257.839,141.459,199.15
10/23/20259,288.679,723.249,248.349,510.26
10/26/20259,493.999,511.649,393.249,420
10/27/20259,419.969,479.499,411.859,428
10/29/20259,461.829,483.689,357.59,375.29
10/30/20259,387.429,517.759,357.569,496.09
11/02/20259,537.869,646.79,528.89,558.55
11/03/20259,545.379,580.279,379.259,419.2
11/04/20259,426.259,507.949,362.699,467.36
11/05/20259,522.179,606.499,468.129,573.39
11/06/20259,580.289,583.469,376.839,434.11
11/09/20259,479.169,546.959,292.579,296.97
11/10/20259,319.429,366.128,937.979,123.63
11/11/20259,196.439,258.529,129.379,199.63
11/12/20259,230.779,273.689,147.419,186.23
11/13/20259,159.999,167.699,018.669,126.69
11/16/20259,185.679,305.069,137.069,234.85
11/17/20259,205.039,329.099,180.139,271.62
11/18/20259,309.729,470.359,298.489,443.72
11/19/20259,493.279,567.959,433.199,515.11
11/20/20259,471.849,481.139,358.529,457.62
11/23/20259,432.869,471.379,362.169,417.39
11/24/20259,456.119,545.479,386.949,415.56
11/25/20259,435.669,515.039,430.859,497.11
11/26/20259,553.649,600.279,512.129,524.18
11/27/20259,512.389,534.279,472.969,488.98
11/30/20259,486.639,701.629,457.399,695.13
12/01/20259,729.869,752.19,669.769,688.98
12/02/20259,679.529,758.799,579.269,596.86
12/03/20259,586.519,627.719,443.589,458.61
12/04/20259,461.519,547.759,455.19,525.38
12/07/20259,598.289,754.289,593.229,698.49
12/08/20259,716.829,736.499,654.199,732.69
12/09/20259,765.149,808.759,685.089,706.48
12/10/20259,737.859,806.859,709.219,743.93
12/11/20259,776.599,840.319,768.599,826.55
12/14/20259,862.839,978.639,845.969,967.21
12/15/20259,978.359,978.359,820.659,853.32
12/16/20259,840.269,857.429,754.549,796.7
12/17/20259,824.669,881.149,801.479,829.26
12/18/20259,837.429,857.819,795.729,834.97
12/21/20259,873.929,899.859,779.229,824.23
12/22/20259,817.789,881.879,784.419,798.41
12/23/20259,820.149,896.889,820.149,853.87
12/24/20259,889.119,930.819,842.979,842.97
12/25/20259,843.519,854.179,732.49,783.18
12/28/20259,797.39,807.849,664.869,664.86
12/29/20259,683.689,759.789,632.339,743.72
12/30/20259,768.939,8499,747.399,769.59