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 100 logo
XU100
BIST 100
12:50:28
14719.01 ₺
-108.34 (%-0.73)
Previous Close: 14827.35·
Volatility: 0.94
Day Low₺14657.77
Day High₺14797.19
Bid
Ask

Market Data

Week over week (WoW)
+5.60%
Month over month (MoM)
+7.73%
Year to date (YTD)
+30.70%
Year over year (YoY)
+60.06%
Overview
Components
Technicals
Comments
Archive

XU100: BIST 100 Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,068.3737
CLOSE 1,067.6665

Low

LOW 987.23

High

HIGH 1,158.4
DATEOPENHIGHLOWCLOSE
06/19/2017996.66998.53990.42992.69
06/20/2017991.8996.52987.23993.9
06/21/2017998.011,001.07995.081,000.49
06/22/20171,001.81,002.66996.01996.39
06/27/2017994.391,006.18994.191,006.18
06/28/20171,009.171,009.911,000.091,001.9
06/29/20171,000.321,007.78998.261,004.4
07/02/20171,006.391,009.581,004.381,005.22
07/03/20171,005.391,012.461,004.491,012.08
07/04/20171,012.961,014.161,007.441,007.44
07/05/20171,008.551,013.311,003.21,006.27
07/06/20171,007.181,008.391,000.841,000.84
07/09/20171,005.891,011.811,005.891,010.97
07/10/20171,011.351,035.591,010.231,031.83
07/11/20171,031.861,042.831,030.531,038.1
07/12/20171,039.421,049.151,037.731,042.1
07/13/20171,044.211,0521,043.071,051.76
07/16/20171,053.621,064.021,051.981,062.17
07/17/20171,062.31,062.451,055.861,057.18
07/18/20171,061.441,075.641,061.441,074.18
07/19/20171,076.091,077.51,066.281,067.36
07/20/20171,064.711,071.871,060.511,068.43
07/23/20171,072.131,075.081,065.751,067.11
07/24/20171,070.781,075.21,069.571,070.41
07/25/20171,072.061,075.881,070.081,072.06
07/26/20171,078.081,086.061,078.081,083.92
07/27/20171,082.991,082.991,075.771,077
07/30/20171,079.211,081.841,073.881,075.31
07/31/20171,078.851,079.991,060.921,061.47
08/01/20171,063.431,068.391,059.761,065.25
08/02/20171,070.671,073.951,068.931,071.54
08/03/20171,073.151,086.491,072.871,085.45
08/06/20171,091.051,099.481,091.051,097.81
08/07/20171,100.11,103.221,094.341,096.39
08/08/20171,093.171,093.171,084.971,087.15
08/09/20171,089.351,094.151,0781,078
08/10/20171,074.041,075.341,060.761,069.63
08/13/20171,079.071,096.081,079.071,095.37
08/14/20171,100.151,102.331,069.131,069.13
08/15/20171,071.231,079.241,049.391,068.62
08/16/20171,074.11,076.761,064.121,068.25
08/17/20171,063.91,072.691,059.221,072.02
08/20/20171,072.351,088.781,0681,086.15
08/21/20171,089.841,092.471,083.261,085.94
08/22/20171,087.271,092.481,086.451,089.53
08/23/20171,091.881,101.331,090.281,091.54
08/24/20171,092.241,102.31,090.611,097.55
08/27/20171,101.751,105.311,099.311,103.4
08/28/20171,102.251,104.231,094.451,104.23
08/30/20171,104.821,105.181,099.541,100.1
09/04/20171,103.491,104.41,087.361,088.73
09/05/20171,089.651,098.731,086.371,096.12
09/06/20171,096.121,101.041,091.581,097.43
09/07/20171,098.51,099.971,081.171,084.52
09/10/20171,090.291,098.651,089.581,094.58
09/11/20171,095.731,097.351,086.911,091.3
09/12/20171,091.491,095.021,081.561,081.56
09/13/20171,082.651,087.931,074.491,082.44
09/14/20171,083.431,085.351,077.421,077.42
09/17/20171,080.171,080.741,065.351,065.35
09/18/20171,065.111,067.331,046.21,049.18
09/19/20171,052.921,055.931,045.791,053.24
09/20/20171,050.011,054.261,038.371,040.01
09/21/20171,044.591,047.141,034.121,041.23
09/24/20171,036.771,036.771,017.521,022.7
09/25/20171,028.491,041.371,024.091,039.29
09/26/20171,039.331,040.361,012.181,012.18
09/27/20171,011.51,029.371,009.871,026.51
09/28/20171,030.391,033.21,022.431,029.08
10/01/20171,029.341,040.631,028.831,039.31
10/02/20171,039.981,044.881,034.221,039.08
10/03/20171,042.751,049.121,040.951,045.48
10/04/20171,047.961,050.481,042.041,043.34
10/05/20171,041.781,042.381,035.441,041.37
10/08/20171,003.241,012.98992.11,012.98
10/09/20171,024.941,035.761,021.981,033.94
10/10/20171,031.451,047.361,027.871,038.16
10/11/20171,050.451,059.321,045.861,059.32
10/12/20171,060.991,065.991,053.41,062.26
10/15/20171,065.551,070.11,060.881,064.74
10/16/20171,066.681,076.781,065.711,069.91
10/17/20171,074.851,075.791,067.311,069.26
10/18/20171,074.041,084.561,072.331,084.34
10/19/20171,087.61,092.731,079.181,084.89
10/22/20171,081.671,081.671,073.031,073.03
10/23/20171,076.031,079.951,071.341,072.06
10/24/20171,075.61,084.861,075.61,083.55
10/25/20171,082.931,088.471,073.351,073.35
10/26/20171,070.961,080.761,069.321,078.84
10/29/20171,087.821,090.751,082.941,084.67
10/30/20171,087.221,101.431,084.931,101.43
10/31/20171,105.131,135.021,102.261,130.24
11/01/20171,142.581,145.41,126.11,129.95
11/02/20171,130.71,134.891,105.761,112.93
11/05/20171,119.141,150.931,117.671,141.66
11/06/20171,144.421,146.651,122.721,122.72
11/07/20171,128.481,130.181,107.591,118.95
11/08/20171,122.11,124.981,099.191,102.46
11/09/20171,104.731,106.621,087.131,089.49
11/12/20171,096.381,098.891,080.111,088.6
11/13/20171,089.521,106.871,081.61,101.48
11/14/20171,099.981,107.051,077.11,077.17
11/15/20171,080.291,089.281,068.151,069.77
11/16/20171,074.681,076.861,056.241,062.39
11/19/20171,063.991,063.991,036.011,039.12
11/20/20171,031.461,054.41,030.161,052.68
11/21/20171,053.571,061.451,036.771,059.64
11/22/20171,063.821,069.471,046.571,050.26
11/23/20171,047.211,052.911,043.051,045.39
11/26/20171,047.871,055.581,040.671,047.6
11/27/20171,046.871,061.811,020.681,020.68
11/28/20171,022.911,030.91,014.911,023.42
11/29/20171,029.951,042.611,025.911,039.84
11/30/20171,039.111,042.11,030.951,035.59
12/03/20171,033.511,052.751,033.511,052.15
12/04/20171,058.891,067.661,052.211,062.6
12/05/20171,064.321,067.251,050.791,053.04
12/06/20171,055.811,067.861,051.61,064.48
12/07/20171,068.191,081.821,066.251,079.21
12/10/20171,087.891,093.421,084.581,091.56
12/11/20171,090.851,094.641,082.671,090.5
12/12/20171,092.811,095.931,078.521,081.53
12/13/20171,089.711,099.581,080.451,096.66
12/14/20171,095.781,100.511,089.271,093.3
12/17/20171,098.121,108.371,097.861,102.48
12/18/20171,104.891,111.671,101.771,101.77
12/19/20171,102.341,107.861,096.281,104.55
12/20/20171,108.051,118.611,107.851,112.72
12/21/20171,118.941,121.571,110.061,110.99
12/24/20171,117.051,120.051,113.911,117.65
12/25/20171,121.311,122.611,116.651,120.07
12/26/20171,118.621,122.261,114.461,121.5
12/27/20171,125.141,145.421,125.141,144.8
12/28/20171,147.081,158.41,143.781,153.33