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
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%
XU100: BIST 100 Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,022.6461
CLOSE 1,020.2408
Low
LOW 846.55
High
HIGH 1,215.32
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1,157.35 | 1,177.24 | 1,156.26 | 1,175.24 |
| 01/02/2018 | 1,177.39 | 1,183.95 | 1,157.8 | 1,160.52 |
| 01/03/2018 | 1,160.69 | 1,172.59 | 1,151.52 | 1,154.91 |
| 01/04/2018 | 1,161.59 | 1,171.85 | 1,159.51 | 1,166.38 |
| 01/07/2018 | 1,175.14 | 1,177.84 | 1,162.29 | 1,163.05 |
| 01/08/2018 | 1,163.11 | 1,166.47 | 1,149.42 | 1,150.23 |
| 01/09/2018 | 1,148.12 | 1,148.57 | 1,128.84 | 1,135.89 |
| 01/10/2018 | 1,143.29 | 1,147.19 | 1,130.58 | 1,147.19 |
| 01/11/2018 | 1,150.63 | 1,157.19 | 1,145.62 | 1,146.45 |
| 01/14/2018 | 1,142.86 | 1,154.53 | 1,121.59 | 1,121.59 |
| 01/15/2018 | 1,117.08 | 1,144.75 | 1,111.07 | 1,144.18 |
| 01/16/2018 | 1,144.3 | 1,166.3 | 1,137.06 | 1,165.93 |
| 01/17/2018 | 1,171.46 | 1,177.59 | 1,161.57 | 1,168.56 |
| 01/18/2018 | 1,167.24 | 1,170.65 | 1,149.26 | 1,151.47 |
| 01/21/2018 | 1,156.39 | 1,172.46 | 1,152.89 | 1,172.35 |
| 01/22/2018 | 1,178.44 | 1,189.56 | 1,174.95 | 1,184 |
| 01/23/2018 | 1,184.77 | 1,196.73 | 1,181.48 | 1,196.48 |
| 01/24/2018 | 1,196.77 | 1,203.2 | 1,185.87 | 1,186.04 |
| 01/25/2018 | 1,189.47 | 1,207.02 | 1,188.72 | 1,207.02 |
| 01/28/2018 | 1,213.41 | 1,215.32 | 1,193.98 | 1,208.45 |
| 01/29/2018 | 1,202.14 | 1,209.49 | 1,193.03 | 1,193.03 |
| 01/30/2018 | 1,196.72 | 1,203.61 | 1,192.36 | 1,195.29 |
| 01/31/2018 | 1,200.16 | 1,208.94 | 1,186.59 | 1,190.44 |
| 02/01/2018 | 1,193.34 | 1,195.85 | 1,177.93 | 1,181.19 |
| 02/04/2018 | 1,177.25 | 1,181.21 | 1,165.88 | 1,168.53 |
| 02/05/2018 | 1,142.97 | 1,158.93 | 1,138.76 | 1,154.57 |
| 02/06/2018 | 1,162.52 | 1,165.16 | 1,153.92 | 1,155.7 |
| 02/07/2018 | 1,158.75 | 1,160.55 | 1,138.92 | 1,142.64 |
| 02/08/2018 | 1,131.46 | 1,142.12 | 1,125.04 | 1,135.9 |
| 02/11/2018 | 1,145.93 | 1,154.15 | 1,145.24 | 1,148.22 |
| 02/12/2018 | 1,153.18 | 1,156.7 | 1,144.31 | 1,144.94 |
| 02/13/2018 | 1,153.29 | 1,156.07 | 1,132.49 | 1,134.55 |
| 02/14/2018 | 1,146.42 | 1,162.99 | 1,146.42 | 1,162.26 |
| 02/15/2018 | 1,168.23 | 1,175.18 | 1,159.6 | 1,165.11 |
| 02/18/2018 | 1,170.75 | 1,175.22 | 1,154.57 | 1,158.82 |
| 02/19/2018 | 1,162.87 | 1,169.27 | 1,132.68 | 1,134.33 |
| 02/20/2018 | 1,150.21 | 1,163.16 | 1,147.49 | 1,163.16 |
| 02/21/2018 | 1,161.38 | 1,169.93 | 1,154.09 | 1,168.41 |
| 02/22/2018 | 1,174.4 | 1,178.54 | 1,170.34 | 1,175.21 |
| 02/25/2018 | 1,182.95 | 1,189.13 | 1,182.21 | 1,187.92 |
| 02/26/2018 | 1,190.34 | 1,192.17 | 1,184.6 | 1,188.32 |
| 02/27/2018 | 1,184.28 | 1,192.45 | 1,183.14 | 1,189.51 |
| 02/28/2018 | 1,186.3 | 1,191.15 | 1,173.99 | 1,176.32 |
| 03/01/2018 | 1,173.23 | 1,175.9 | 1,162.65 | 1,168.59 |
| 03/04/2018 | 1,170.33 | 1,175.31 | 1,165.92 | 1,169.46 |
| 03/05/2018 | 1,175.74 | 1,177.2 | 1,166.69 | 1,167.1 |
| 03/06/2018 | 1,163.31 | 1,169.89 | 1,159.3 | 1,168.42 |
| 03/07/2018 | 1,169.62 | 1,173.96 | 1,165.2 | 1,165.67 |
| 03/08/2018 | 1,169.27 | 1,172.4 | 1,164.95 | 1,169.15 |
| 03/11/2018 | 1,177.04 | 1,187.87 | 1,177.04 | 1,184.11 |
| 03/12/2018 | 1,185.28 | 1,186.11 | 1,176.69 | 1,182.67 |
| 03/13/2018 | 1,183.22 | 1,189.78 | 1,174.09 | 1,175.93 |
| 03/14/2018 | 1,179.79 | 1,181.49 | 1,170.31 | 1,172.02 |
| 03/15/2018 | 1,176.11 | 1,178.53 | 1,168.29 | 1,172.16 |
| 03/18/2018 | 1,171.75 | 1,172.08 | 1,153.91 | 1,154.5 |
| 03/19/2018 | 1,160.33 | 1,167.28 | 1,150.83 | 1,164.32 |
| 03/20/2018 | 1,166.13 | 1,177.95 | 1,164.81 | 1,176.51 |
| 03/21/2018 | 1,183.75 | 1,185.9 | 1,170.72 | 1,171.1 |
| 03/22/2018 | 1,159.14 | 1,168.71 | 1,155.6 | 1,166.03 |
| 03/25/2018 | 1,171.26 | 1,175.5 | 1,163.49 | 1,164.2 |
| 03/26/2018 | 1,175.99 | 1,177.88 | 1,161.97 | 1,161.97 |
| 03/27/2018 | 1,156.87 | 1,160.25 | 1,138.59 | 1,141.29 |
| 03/28/2018 | 1,138.1 | 1,150.84 | 1,134.26 | 1,148.45 |
| 03/29/2018 | 1,155.34 | 1,158.72 | 1,146.96 | 1,149.3 |
| 04/01/2018 | 1,152.17 | 1,153.9 | 1,144.42 | 1,144.42 |
| 04/02/2018 | 1,142.9 | 1,149.24 | 1,140.2 | 1,145.94 |
| 04/03/2018 | 1,148.12 | 1,148.94 | 1,132.82 | 1,139.76 |
| 04/04/2018 | 1,143.03 | 1,153.19 | 1,140.32 | 1,149.48 |
| 04/05/2018 | 1,146.46 | 1,152.79 | 1,142.85 | 1,147.38 |
| 04/08/2018 | 1,154.26 | 1,154.65 | 1,125.11 | 1,131.56 |
| 04/09/2018 | 1,134.76 | 1,135.25 | 1,100.08 | 1,107.13 |
| 04/10/2018 | 1,102.94 | 1,115.35 | 1,066.24 | 1,092.53 |
| 04/11/2018 | 1,092.11 | 1,103.55 | 1,083.05 | 1,102.35 |
| 04/12/2018 | 1,107.15 | 1,107.93 | 1,089.81 | 1,096.04 |
| 04/15/2018 | 1,098.61 | 1,111.16 | 1,098.51 | 1,106.88 |
| 04/16/2018 | 1,114.52 | 1,116.21 | 1,080.01 | 1,087.45 |
| 04/17/2018 | 1,086.18 | 1,120.99 | 1,074.39 | 1,120.99 |
| 04/18/2018 | 1,121.12 | 1,124.07 | 1,115.97 | 1,121.22 |
| 04/19/2018 | 1,119.57 | 1,119.73 | 1,106.78 | 1,109.32 |
| 04/23/2018 | 1,106.3 | 1,108.51 | 1,097.87 | 1,100.59 |
| 04/24/2018 | 1,103.76 | 1,105.21 | 1,067.61 | 1,074.01 |
| 04/25/2018 | 1,078.92 | 1,082.25 | 1,062.78 | 1,070.15 |
| 04/26/2018 | 1,072.29 | 1,082 | 1,066.7 | 1,076.14 |
| 04/29/2018 | 1,079.4 | 1,081.71 | 1,037.5 | 1,042.83 |
| 05/01/2018 | 1,048.15 | 1,053.32 | 1,029.34 | 1,047.26 |
| 05/02/2018 | 1,047.35 | 1,049.15 | 1,026.3 | 1,029.09 |
| 05/03/2018 | 1,027.94 | 1,034.26 | 1,015.49 | 1,025.99 |
| 05/06/2018 | 1,025.75 | 1,027.6 | 1,005.99 | 1,008.66 |
| 05/07/2018 | 1,013.55 | 1,015.37 | 989.04 | 993.64 |
| 05/08/2018 | 987.27 | 1,016.47 | 978.49 | 1,007.81 |
| 05/09/2018 | 1,012.37 | 1,023.81 | 993.18 | 1,023.81 |
| 05/10/2018 | 1,024.68 | 1,028.77 | 1,012.33 | 1,018.52 |
| 05/13/2018 | 1,017.38 | 1,037.63 | 1,015.65 | 1,033.7 |
| 05/14/2018 | 1,022.65 | 1,030.27 | 1,012.21 | 1,015.4 |
| 05/15/2018 | 1,016.12 | 1,027.95 | 1,006.55 | 1,021.58 |
| 05/16/2018 | 1,026.11 | 1,027.14 | 1,015.61 | 1,018.69 |
| 05/17/2018 | 1,020.33 | 1,028.85 | 1,018.87 | 1,024.1 |
| 05/20/2018 | 1,021.67 | 1,033.18 | 1,018.93 | 1,022.58 |
| 05/21/2018 | 1,027.18 | 1,037.7 | 1,022.62 | 1,033.28 |
| 05/22/2018 | 1,028.06 | 1,034.9 | 1,014.2 | 1,018.92 |
| 05/23/2018 | 1,030.27 | 1,037.59 | 1,008.89 | 1,011.38 |
| 05/24/2018 | 1,017.86 | 1,033.49 | 1,013.22 | 1,032 |
| 05/27/2018 | 1,044.81 | 1,065.25 | 1,044.16 | 1,065.25 |
| 05/28/2018 | 1,059.3 | 1,059.3 | 1,042.87 | 1,051.13 |
| 05/29/2018 | 1,049.79 | 1,057.85 | 1,036.39 | 1,038.69 |
| 05/30/2018 | 1,042.64 | 1,043.75 | 1,005.8 | 1,006.52 |
| 05/31/2018 | 1,007.07 | 1,007.93 | 979.91 | 991.71 |
| 06/03/2018 | 992.64 | 1,005.1 | 989.38 | 992.5 |
| 06/04/2018 | 996 | 999.09 | 976.65 | 978.23 |
| 06/05/2018 | 982.7 | 983.62 | 951.26 | 966.58 |
| 06/06/2018 | 964.42 | 987.95 | 960.7 | 986.24 |
| 06/07/2018 | 981.91 | 981.91 | 956.25 | 958.76 |
| 06/10/2018 | 959.22 | 971.87 | 933.97 | 966.61 |
| 06/11/2018 | 964.74 | 967.83 | 949.51 | 953.07 |
| 06/12/2018 | 948.26 | 956.09 | 933.37 | 935.05 |
| 06/13/2018 | 932.96 | 954.06 | 927.51 | 945.41 |
| 06/17/2018 | 942.36 | 942.36 | 927.21 | 930.43 |
| 06/18/2018 | 925.98 | 947.43 | 922.89 | 944.37 |
| 06/19/2018 | 942.96 | 952.47 | 937.19 | 945.52 |
| 06/20/2018 | 945.9 | 953.98 | 943.24 | 950.57 |
| 06/21/2018 | 955.17 | 961.87 | 944.51 | 958.52 |
| 06/24/2018 | 992.56 | 993.94 | 933.65 | 940.08 |
| 06/25/2018 | 940.78 | 951.01 | 938.08 | 944.08 |
| 06/26/2018 | 944.33 | 961.87 | 942.93 | 959.55 |
| 06/27/2018 | 958.07 | 969.93 | 954.87 | 962.27 |
| 06/28/2018 | 968.27 | 975 | 962.3 | 965.2 |
| 07/01/2018 | 960.94 | 972.67 | 956.55 | 967.73 |
| 07/02/2018 | 970.28 | 974.46 | 964.5 | 965.88 |
| 07/03/2018 | 967.96 | 974.55 | 963.92 | 972.3 |
| 07/04/2018 | 975.6 | 992.65 | 975.6 | 990.97 |
| 07/05/2018 | 993.01 | 998.06 | 981.1 | 987.34 |
| 07/08/2018 | 995.96 | 1,008.08 | 987.33 | 992.53 |
| 07/09/2018 | 976.51 | 984.66 | 958.51 | 962.75 |
| 07/10/2018 | 952.82 | 952.82 | 912.16 | 912.89 |
| 07/11/2018 | 917.29 | 924.66 | 881.69 | 895.71 |
| 07/12/2018 | 899.99 | 910.21 | 893.17 | 898.98 |
| 07/15/2018 | 906.83 | 910.44 | 891.66 | 897.44 |
| 07/16/2018 | 898.18 | 916.38 | 897.68 | 916.3 |
| 07/17/2018 | 917.22 | 924.56 | 904.21 | 923.22 |
| 07/18/2018 | 927.52 | 932.96 | 921.93 | 930.03 |
| 07/19/2018 | 932.69 | 941.69 | 927.87 | 940.82 |
| 07/22/2018 | 941.73 | 960.36 | 941.73 | 953.05 |
| 07/23/2018 | 955.24 | 955.68 | 917.23 | 921.34 |
| 07/24/2018 | 923.82 | 957.64 | 921.65 | 953.69 |
| 07/25/2018 | 957.76 | 966.81 | 935.37 | 948.17 |
| 07/26/2018 | 949.03 | 959.77 | 944.45 | 955.85 |
| 07/29/2018 | 953.4 | 962.69 | 949.21 | 961.58 |
| 07/30/2018 | 959.42 | 972.32 | 957.94 | 969.52 |
| 07/31/2018 | 971.22 | 974.1 | 962.45 | 972.11 |
| 08/01/2018 | 955.18 | 955.18 | 941.53 | 945.43 |
| 08/02/2018 | 944.83 | 960.64 | 944.83 | 956.1 |
| 08/05/2018 | 952.9 | 955.01 | 935.68 | 941.74 |
| 08/06/2018 | 945.85 | 964.21 | 943.69 | 961.61 |
| 08/07/2018 | 963.27 | 972.6 | 959.7 | 969.74 |
| 08/08/2018 | 956.62 | 987.44 | 954.09 | 971.85 |
| 08/09/2018 | 956.03 | 978.1 | 885.98 | 949.4 |
| 08/12/2018 | 938.7 | 938.7 | 884.33 | 926.85 |
| 08/13/2018 | 946.89 | 952.99 | 928.1 | 934.19 |
| 08/14/2018 | 950.41 | 952.45 | 901.32 | 902.63 |
| 08/15/2018 | 914.93 | 915.69 | 871.43 | 871.43 |
| 08/16/2018 | 866.02 | 887.64 | 846.55 | 887.35 |
| 08/19/2018 | 889.85 | 904.76 | 889.39 | 901.86 |
| 08/26/2018 | 909.21 | 912.84 | 899.99 | 912.84 |
| 08/27/2018 | 912.75 | 939.75 | 909.92 | 938.67 |
| 08/28/2018 | 933.17 | 942.8 | 927.6 | 932.81 |
| 08/30/2018 | 934.5 | 936.58 | 921.33 | 927.23 |
| 09/02/2018 | 922.91 | 946.56 | 922.06 | 939.16 |
| 09/03/2018 | 942.54 | 945.89 | 929.15 | 931.89 |
| 09/04/2018 | 931 | 937.19 | 923.71 | 927.91 |
| 09/05/2018 | 931.22 | 941.66 | 927.63 | 927.63 |
| 09/06/2018 | 931.71 | 936.76 | 925.39 | 932.74 |
| 09/09/2018 | 935.33 | 936.63 | 916.98 | 916.98 |
| 09/10/2018 | 918.74 | 927.48 | 914.5 | 923.89 |
| 09/11/2018 | 928.36 | 935.53 | 919.24 | 922.27 |
| 09/12/2018 | 922.58 | 946.1 | 912.06 | 944.19 |
| 09/13/2018 | 953.2 | 962.99 | 943.77 | 947.6 |
| 09/16/2018 | 944.77 | 951.05 | 937.9 | 943.48 |
| 09/17/2018 | 947.36 | 953.75 | 945.38 | 948.87 |
| 09/18/2018 | 954.8 | 967.23 | 952.72 | 966.04 |
| 09/19/2018 | 970.14 | 973.88 | 955.23 | 961.21 |
| 09/20/2018 | 965.99 | 979.88 | 965.99 | 979.88 |
| 09/23/2018 | 982.84 | 995.62 | 977.82 | 995.47 |
| 09/24/2018 | 1,000.97 | 1,001.81 | 986.36 | 992.92 |
| 09/25/2018 | 995.12 | 997.73 | 981.48 | 991.49 |
| 09/26/2018 | 990.84 | 1,006.38 | 989.34 | 1,002.99 |
| 09/27/2018 | 1,004.27 | 1,004.73 | 991.74 | 999.57 |
| 09/30/2018 | 1,000.75 | 1,006.47 | 985.37 | 985.37 |
| 10/01/2018 | 984.28 | 987.14 | 973.74 | 981.61 |
| 10/02/2018 | 982.05 | 986.99 | 969.45 | 971.88 |
| 10/03/2018 | 970.43 | 970.72 | 944.97 | 944.97 |
| 10/04/2018 | 943.55 | 950.26 | 931.69 | 948.83 |
| 10/07/2018 | 941.32 | 962.32 | 938.17 | 960.87 |
| 10/08/2018 | 964.51 | 971 | 955.37 | 967.32 |
| 10/09/2018 | 970.7 | 971.69 | 944.41 | 944.41 |
| 10/10/2018 | 939.25 | 951.17 | 934.8 | 947.48 |
| 10/11/2018 | 956.95 | 971.69 | 933.89 | 966.57 |
| 10/14/2018 | 973.47 | 990.38 | 973.47 | 986.31 |
| 10/15/2018 | 985.74 | 992.24 | 979.07 | 984.66 |
| 10/16/2018 | 992.23 | 995.54 | 980.7 | 989.91 |
| 10/17/2018 | 989.88 | 991.73 | 971.91 | 974.54 |
| 10/18/2018 | 978.2 | 979.33 | 963.35 | 964.55 |
| 10/21/2018 | 972.16 | 974.06 | 946.82 | 946.82 |
| 10/22/2018 | 940.8 | 944.43 | 923.45 | 934.69 |
| 10/23/2018 | 938.88 | 941.59 | 926.92 | 926.92 |
| 10/24/2018 | 922.72 | 937.66 | 919.58 | 937.48 |
| 10/25/2018 | 939.73 | 940.36 | 905.42 | 905.42 |
| 10/29/2018 | 908.84 | 913.87 | 885.64 | 900 |
| 10/30/2018 | 904.45 | 919.27 | 892.78 | 902.01 |
| 10/31/2018 | 902.54 | 924.41 | 899.5 | 923.87 |
| 11/01/2018 | 924.78 | 945.71 | 924.78 | 941.23 |
| 11/04/2018 | 945.24 | 959.48 | 938.13 | 959.48 |
| 11/05/2018 | 961.47 | 962.82 | 941.64 | 947.28 |
| 11/06/2018 | 946.48 | 960.47 | 942.62 | 954.93 |
| 11/07/2018 | 955.22 | 956.42 | 932.58 | 935.06 |
| 11/08/2018 | 932.98 | 936.98 | 921.27 | 928.39 |
| 11/11/2018 | 930.06 | 936.95 | 914.45 | 914.45 |
| 11/12/2018 | 915.32 | 930.95 | 912.98 | 927.09 |
| 11/13/2018 | 925.31 | 936.91 | 919.46 | 932.87 |
| 11/14/2018 | 935.23 | 940.02 | 926.95 | 932.97 |
| 11/15/2018 | 937.86 | 943.08 | 927.44 | 936.16 |
| 11/18/2018 | 935.68 | 946.03 | 935.68 | 945.71 |
| 11/19/2018 | 942.8 | 943.92 | 915.46 | 916.86 |
| 11/20/2018 | 920.22 | 927.08 | 915.59 | 927.08 |
| 11/21/2018 | 927.43 | 929.4 | 918.83 | 926.29 |
| 11/22/2018 | 925.82 | 930.03 | 920.29 | 930.03 |
| 11/25/2018 | 935.22 | 944.36 | 934.55 | 939.62 |
| 11/26/2018 | 939.05 | 941.04 | 930.43 | 935.17 |
| 11/27/2018 | 937.56 | 946.73 | 937.56 | 940.71 |
| 11/28/2018 | 949.63 | 955.45 | 948.27 | 951.26 |
| 11/29/2018 | 951.64 | 954.16 | 945.28 | 954.16 |
| 12/02/2018 | 963.67 | 968.3 | 949.74 | 949.74 |
| 12/03/2018 | 946.5 | 955.5 | 935.3 | 938.8 |
| 12/04/2018 | 930.48 | 941.98 | 928.48 | 939.7 |
| 12/05/2018 | 935.07 | 938.67 | 923.75 | 928.27 |
| 12/06/2018 | 935.21 | 938.07 | 931.49 | 936.99 |
| 12/09/2018 | 932.46 | 934.54 | 922.18 | 922.27 |
| 12/10/2018 | 924.5 | 927.04 | 916.1 | 918.01 |
| 12/11/2018 | 921.36 | 923.27 | 899.57 | 900.51 |
| 12/12/2018 | 905.19 | 914.43 | 904.32 | 913.87 |
| 12/13/2018 | 910.72 | 912.01 | 893.38 | 905.29 |
| 12/16/2018 | 905.96 | 909.95 | 899.33 | 899.62 |
| 12/17/2018 | 896.95 | 910.74 | 895.67 | 910.74 |
| 12/18/2018 | 913.16 | 925.83 | 910.88 | 925.53 |
| 12/19/2018 | 918.64 | 924.25 | 913.32 | 918.54 |
| 12/20/2018 | 917.78 | 922.22 | 909.16 | 918.61 |
| 12/23/2018 | 921.39 | 924.36 | 915.16 | 915.27 |
| 12/24/2018 | 909.8 | 912.06 | 904.7 | 908.3 |
| 12/25/2018 | 911.21 | 913.94 | 906.87 | 910.02 |
| 12/26/2018 | 917.93 | 919.12 | 907.63 | 909.75 |
| 12/27/2018 | 911.74 | 914.95 | 901.07 | 904.35 |
| 12/30/2018 | 906.75 | 913.38 | 903.24 | 912.7 |