XU100
BIST 100
13:14:25
14761.38 ₺
-65.97 (%-0.44)
Previous Close: 14827.35·
Volatility: 1.47
Day Low₺14657.77
Day High₺14876.07
Market Data
Week over week (WoW)
+5.90%
Month over month (MoM)
+8.04%
Year to date (YTD)
+31.08%
Year over year (YoY)
+60.52%
XU100: BIST 100 Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 994.9488
CLOSE 993.9343
Low
LOW 835.35
High
HIGH 1,153.12
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 909.86 | 909.86 | 886.5 | 888.65 |
| 01/02/2019 | 883.76 | 895.45 | 873.99 | 873.99 |
| 01/03/2019 | 878.94 | 891.21 | 878.94 | 888.31 |
| 01/06/2019 | 894.45 | 902.28 | 892.81 | 899.51 |
| 01/07/2019 | 902.48 | 907.76 | 893.62 | 906.97 |
| 01/08/2019 | 910.32 | 914.19 | 905.91 | 911.57 |
| 01/09/2019 | 912.26 | 918.46 | 906.95 | 911.96 |
| 01/10/2019 | 915.03 | 920.28 | 912.63 | 916.87 |
| 01/13/2019 | 908.25 | 920.54 | 903.88 | 920.54 |
| 01/14/2019 | 926.28 | 933.03 | 924.78 | 931.73 |
| 01/15/2019 | 933.65 | 954.41 | 930.23 | 954.11 |
| 01/16/2019 | 955 | 973.55 | 951.61 | 968.17 |
| 01/17/2019 | 971.93 | 986.62 | 970.46 | 984.55 |
| 01/20/2019 | 986.27 | 998.29 | 976.35 | 979.55 |
| 01/21/2019 | 979.91 | 996.77 | 978.56 | 996.77 |
| 01/22/2019 | 997.38 | 1,004.88 | 990.6 | 1,001.41 |
| 01/23/2019 | 1,004.54 | 1,017.74 | 1,003.15 | 1,017.74 |
| 01/24/2019 | 1,021.23 | 1,023.2 | 1,012 | 1,018.01 |
| 01/27/2019 | 1,018.23 | 1,028.07 | 1,012.4 | 1,012.9 |
| 01/28/2019 | 1,013.59 | 1,040.98 | 1,010.77 | 1,040.98 |
| 01/29/2019 | 1,041.54 | 1,047.93 | 1,035.5 | 1,041.89 |
| 01/30/2019 | 1,054.78 | 1,059.3 | 1,034.09 | 1,040.74 |
| 01/31/2019 | 1,040.61 | 1,043.72 | 1,026.48 | 1,029.37 |
| 02/03/2019 | 1,030.78 | 1,035.54 | 1,019.89 | 1,022.55 |
| 02/04/2019 | 1,027.65 | 1,038.52 | 1,017.56 | 1,024.48 |
| 02/05/2019 | 1,028.99 | 1,030.89 | 1,016.2 | 1,025.84 |
| 02/06/2019 | 1,027.53 | 1,029.37 | 1,019.45 | 1,027.84 |
| 02/07/2019 | 1,024.95 | 1,027.42 | 1,021.19 | 1,024.52 |
| 02/10/2019 | 1,032.88 | 1,046.57 | 1,032.8 | 1,043.95 |
| 02/11/2019 | 1,046.53 | 1,049.77 | 1,033.65 | 1,037.62 |
| 02/12/2019 | 1,043.39 | 1,044.55 | 1,016.46 | 1,016.46 |
| 02/13/2019 | 1,019.24 | 1,026.17 | 1,007.5 | 1,021.3 |
| 02/14/2019 | 1,020.71 | 1,029.78 | 1,011.87 | 1,027.15 |
| 02/17/2019 | 1,028.67 | 1,031.31 | 1,017.29 | 1,017.29 |
| 02/18/2019 | 1,018.45 | 1,019.79 | 1,007.13 | 1,017.42 |
| 02/19/2019 | 1,019.9 | 1,025.43 | 1,016.18 | 1,019.71 |
| 02/20/2019 | 1,020.34 | 1,028.93 | 1,016.95 | 1,024.94 |
| 02/21/2019 | 1,028.4 | 1,034.68 | 1,026.12 | 1,031.86 |
| 02/24/2019 | 1,038.75 | 1,051.46 | 1,038.75 | 1,043.3 |
| 02/25/2019 | 1,042.61 | 1,050.82 | 1,039.42 | 1,050.82 |
| 02/26/2019 | 1,051.17 | 1,052.69 | 1,041.17 | 1,041.41 |
| 02/27/2019 | 1,042.48 | 1,050.7 | 1,041.28 | 1,045.3 |
| 02/28/2019 | 1,046.9 | 1,048.33 | 1,029.57 | 1,032.67 |
| 03/03/2019 | 1,035.64 | 1,046.17 | 1,034.75 | 1,041.93 |
| 03/04/2019 | 1,039.34 | 1,048.32 | 1,034.6 | 1,037.31 |
| 03/05/2019 | 1,040.26 | 1,048.67 | 1,033.65 | 1,034.53 |
| 03/06/2019 | 1,038.54 | 1,041.94 | 1,022.64 | 1,022.83 |
| 03/07/2019 | 1,023.37 | 1,024.64 | 1,008.74 | 1,015.38 |
| 03/10/2019 | 1,018.87 | 1,023.43 | 1,006.52 | 1,008.5 |
| 03/11/2019 | 1,014.65 | 1,020.69 | 1,009.19 | 1,017.21 |
| 03/12/2019 | 1,018.21 | 1,025.32 | 1,011.43 | 1,021.97 |
| 03/13/2019 | 1,022.98 | 1,027.86 | 1,020.1 | 1,024.32 |
| 03/14/2019 | 1,028.91 | 1,033.8 | 1,026.44 | 1,033.04 |
| 03/17/2019 | 1,037.85 | 1,048.83 | 1,037.85 | 1,045.95 |
| 03/18/2019 | 1,046.64 | 1,059.29 | 1,041.54 | 1,048.62 |
| 03/19/2019 | 1,048.07 | 1,050.99 | 1,031.81 | 1,033.1 |
| 03/20/2019 | 1,038.36 | 1,042.48 | 1,025.34 | 1,034.08 |
| 03/21/2019 | 1,036.53 | 1,037.56 | 996.52 | 998.35 |
| 03/24/2019 | 1,000.27 | 1,003.82 | 983.67 | 993.26 |
| 03/25/2019 | 999.9 | 1,002.6 | 971.54 | 973.79 |
| 03/26/2019 | 978.21 | 979.98 | 905.24 | 918.55 |
| 03/27/2019 | 911.82 | 937.44 | 907.77 | 921.2 |
| 03/28/2019 | 924.99 | 942.47 | 919.04 | 937.84 |
| 03/31/2019 | 939.08 | 951.18 | 918.64 | 941.01 |
| 04/01/2019 | 936.35 | 953.52 | 931.32 | 935.33 |
| 04/02/2019 | 941.59 | 948.91 | 940.41 | 944.41 |
| 04/03/2019 | 944.78 | 983.37 | 942.97 | 983.37 |
| 04/04/2019 | 989.63 | 992.14 | 974.22 | 987.83 |
| 04/07/2019 | 989.79 | 990.77 | 967.36 | 969.78 |
| 04/08/2019 | 979.57 | 987.48 | 974.97 | 981.35 |
| 04/09/2019 | 984.05 | 984.56 | 969.12 | 970.15 |
| 04/10/2019 | 972.27 | 975.31 | 960.22 | 960.73 |
| 04/11/2019 | 957.22 | 961.68 | 950.28 | 959.77 |
| 04/14/2019 | 957.6 | 965.31 | 951.92 | 951.92 |
| 04/15/2019 | 956.77 | 971.02 | 956.77 | 968.09 |
| 04/16/2019 | 973.47 | 986.62 | 972.98 | 982.03 |
| 04/17/2019 | 979.12 | 979.12 | 966.24 | 968.86 |
| 04/18/2019 | 970.82 | 972.93 | 967.37 | 968.61 |
| 04/21/2019 | 963.9 | 964.52 | 958.99 | 959.53 |
| 04/23/2019 | 958.21 | 965.37 | 958.21 | 961.42 |
| 04/24/2019 | 963.51 | 964.57 | 938.92 | 944.99 |
| 04/25/2019 | 948.87 | 951.45 | 940.46 | 947.83 |
| 04/28/2019 | 950.4 | 951.14 | 942.37 | 945.35 |
| 04/29/2019 | 947.36 | 957.3 | 947.36 | 954.16 |
| 05/01/2019 | 957.3 | 960.5 | 939.2 | 941.79 |
| 05/02/2019 | 942.45 | 943.96 | 934.76 | 939.46 |
| 05/05/2019 | 930.26 | 930.76 | 915.41 | 929.82 |
| 05/06/2019 | 908.01 | 919.27 | 906.98 | 914.82 |
| 05/07/2019 | 907.68 | 916.01 | 897.34 | 902.72 |
| 05/08/2019 | 903.12 | 906.97 | 886.48 | 886.86 |
| 05/09/2019 | 894.8 | 898.56 | 883.16 | 885.33 |
| 05/12/2019 | 886.29 | 887.41 | 854.47 | 862.83 |
| 05/13/2019 | 866.15 | 880.23 | 860.44 | 880.23 |
| 05/14/2019 | 880.7 | 881.16 | 860.43 | 873.8 |
| 05/15/2019 | 876.64 | 885.3 | 870.88 | 872.04 |
| 05/16/2019 | 869.45 | 875.19 | 865.52 | 867.96 |
| 05/19/2019 | 868.95 | 871.16 | 865.21 | 867.71 |
| 05/20/2019 | 869.43 | 871.54 | 849.77 | 853.1 |
| 05/21/2019 | 850.42 | 855.8 | 836.75 | 836.75 |
| 05/22/2019 | 835.35 | 847.12 | 835.35 | 845.96 |
| 05/23/2019 | 849.89 | 864.96 | 849.86 | 860.72 |
| 05/26/2019 | 865.06 | 869.45 | 853.1 | 855.45 |
| 05/27/2019 | 861 | 877.29 | 861 | 867.78 |
| 05/28/2019 | 869.33 | 877.69 | 865.59 | 871.86 |
| 05/29/2019 | 880.32 | 900.12 | 880.32 | 900.12 |
| 05/30/2019 | 898.25 | 905.9 | 889.75 | 905.9 |
| 06/02/2019 | 903.36 | 908.67 | 898.2 | 903.46 |
| 06/06/2019 | 905.66 | 938.09 | 902.96 | 938.09 |
| 06/09/2019 | 937.62 | 944.48 | 930.14 | 941.03 |
| 06/10/2019 | 943.4 | 945.89 | 926.54 | 928.26 |
| 06/11/2019 | 927.37 | 936.14 | 924.02 | 926.06 |
| 06/12/2019 | 921.73 | 921.73 | 905.01 | 905.01 |
| 06/13/2019 | 908.43 | 913.23 | 900.24 | 907.87 |
| 06/16/2019 | 904.76 | 925.65 | 903.92 | 922.5 |
| 06/17/2019 | 923.1 | 942.52 | 920.83 | 942.19 |
| 06/18/2019 | 940.07 | 947.74 | 933.17 | 942.44 |
| 06/19/2019 | 952.27 | 959.55 | 940.38 | 941.58 |
| 06/20/2019 | 940.34 | 943.78 | 930.25 | 940.22 |
| 06/23/2019 | 960.39 | 962.12 | 948.98 | 951.82 |
| 06/24/2019 | 950.66 | 959.94 | 946.19 | 954.21 |
| 06/25/2019 | 955.34 | 958.48 | 945.19 | 948.31 |
| 06/26/2019 | 952.56 | 959.9 | 952.56 | 955.73 |
| 06/27/2019 | 958.21 | 966.5 | 955.32 | 964.85 |
| 06/30/2019 | 986.63 | 999.71 | 983.74 | 997.36 |
| 07/01/2019 | 998.18 | 1,003.42 | 991.79 | 1,002.01 |
| 07/02/2019 | 1,004.53 | 1,005.01 | 991.43 | 993.63 |
| 07/03/2019 | 997.31 | 1,000.09 | 985.27 | 993.82 |
| 07/04/2019 | 994.28 | 1,004.47 | 992.62 | 996.35 |
| 07/07/2019 | 981.06 | 991 | 978.91 | 986.95 |
| 07/08/2019 | 987.25 | 991.15 | 967.84 | 968.11 |
| 07/09/2019 | 968.41 | 986.99 | 962.71 | 985.85 |
| 07/10/2019 | 994.28 | 997.26 | 989.33 | 994.06 |
| 07/11/2019 | 994.61 | 998.71 | 968.55 | 970.98 |
| 07/15/2019 | 978.6 | 987.53 | 976.34 | 980.28 |
| 07/16/2019 | 984.22 | 999.2 | 980.39 | 998.06 |
| 07/17/2019 | 997.17 | 1,018.45 | 993.88 | 1,015.66 |
| 07/18/2019 | 1,023.82 | 1,028.82 | 1,016.65 | 1,018.49 |
| 07/21/2019 | 1,018.12 | 1,021.47 | 1,008.47 | 1,010.89 |
| 07/22/2019 | 1,012.24 | 1,029.17 | 1,010.87 | 1,025.56 |
| 07/23/2019 | 1,028.1 | 1,034.57 | 1,017.69 | 1,034.57 |
| 07/24/2019 | 1,036.76 | 1,041.54 | 1,016.05 | 1,020.45 |
| 07/25/2019 | 1,022.72 | 1,032.59 | 1,015.46 | 1,028.37 |
| 07/28/2019 | 1,031.47 | 1,035.26 | 1,025.24 | 1,033.73 |
| 07/29/2019 | 1,035.19 | 1,035.53 | 1,019.7 | 1,026.86 |
| 07/30/2019 | 1,030.59 | 1,030.66 | 1,015.4 | 1,020.82 |
| 07/31/2019 | 1,013.42 | 1,021.83 | 1,010.93 | 1,019 |
| 08/01/2019 | 1,015.08 | 1,017.07 | 996.3 | 996.79 |
| 08/04/2019 | 994.07 | 999.81 | 985.04 | 986.73 |
| 08/05/2019 | 989.84 | 1,000.58 | 988.23 | 995.84 |
| 08/06/2019 | 1,000.29 | 1,001.78 | 977.23 | 980.56 |
| 08/07/2019 | 991.25 | 993.32 | 978.52 | 992.08 |
| 08/08/2019 | 992.89 | 998.75 | 987.78 | 994.05 |
| 08/14/2019 | 985.04 | 985.31 | 965.08 | 965.79 |
| 08/15/2019 | 971.99 | 975.72 | 957.31 | 957.34 |
| 08/18/2019 | 965.01 | 967.32 | 950.99 | 952.86 |
| 08/19/2019 | 954.62 | 965.83 | 953.14 | 960.32 |
| 08/20/2019 | 961.64 | 964.53 | 952.62 | 955.22 |
| 08/21/2019 | 957.3 | 961.17 | 943.49 | 953.94 |
| 08/22/2019 | 956.88 | 974.04 | 952.71 | 971.49 |
| 08/25/2019 | 956.49 | 974.48 | 956.49 | 971.01 |
| 08/26/2019 | 973.51 | 973.51 | 959.18 | 960.3 |
| 08/27/2019 | 964.93 | 965.97 | 952.91 | 959.08 |
| 08/28/2019 | 961.3 | 972.57 | 957.82 | 967.18 |
| 09/01/2019 | 967.38 | 986.31 | 967.38 | 983.43 |
| 09/02/2019 | 983.13 | 994.75 | 979.57 | 988.26 |
| 09/03/2019 | 996.57 | 1,002.41 | 992.89 | 1,000.77 |
| 09/04/2019 | 1,006.18 | 1,008.77 | 998.15 | 1,002.78 |
| 09/05/2019 | 1,001.66 | 1,004.02 | 989.36 | 989.87 |
| 09/08/2019 | 998.37 | 1,011.65 | 998.37 | 1,006.05 |
| 09/09/2019 | 1,006.14 | 1,014.1 | 1,003.36 | 1,012.13 |
| 09/10/2019 | 1,015.98 | 1,021.88 | 1,013.53 | 1,019.22 |
| 09/11/2019 | 1,023.12 | 1,030.09 | 1,017.46 | 1,024.47 |
| 09/12/2019 | 1,027.07 | 1,032.58 | 1,023.09 | 1,030.72 |
| 09/15/2019 | 1,025.52 | 1,033.21 | 1,022.46 | 1,025.9 |
| 09/16/2019 | 1,026.59 | 1,026.63 | 1,009.77 | 1,014.47 |
| 09/17/2019 | 1,014.71 | 1,020.95 | 1,006 | 1,019.3 |
| 09/18/2019 | 1,020.97 | 1,021.42 | 1,000.31 | 1,003.39 |
| 09/19/2019 | 1,006.41 | 1,009.64 | 999.33 | 1,002.37 |
| 09/22/2019 | 1,004.45 | 1,007.16 | 995.83 | 1,000.21 |
| 09/23/2019 | 1,013.75 | 1,022.36 | 1,013.75 | 1,018.47 |
| 09/24/2019 | 1,016.96 | 1,026.18 | 1,015.56 | 1,026.18 |
| 09/25/2019 | 1,029.14 | 1,031.2 | 1,019.14 | 1,019.4 |
| 09/26/2019 | 1,022.11 | 1,052.42 | 1,022.11 | 1,051.52 |
| 09/29/2019 | 1,057 | 1,058.34 | 1,049.72 | 1,050.33 |
| 09/30/2019 | 1,052.75 | 1,052.97 | 1,031.89 | 1,038.77 |
| 10/01/2019 | 1,038.32 | 1,044.46 | 1,031.84 | 1,035.09 |
| 10/02/2019 | 1,038.85 | 1,047.68 | 1,020.62 | 1,027.84 |
| 10/03/2019 | 1,031.77 | 1,038.75 | 1,028.24 | 1,034.64 |
| 10/06/2019 | 1,032.94 | 1,051.76 | 1,025.72 | 1,029.93 |
| 10/07/2019 | 1,022.7 | 1,028.17 | 1,006.56 | 1,018.59 |
| 10/08/2019 | 1,021.47 | 1,026.03 | 996.23 | 996.49 |
| 10/09/2019 | 999.58 | 1,002.6 | 975.11 | 987.8 |
| 10/10/2019 | 992.32 | 997.83 | 987.76 | 990.28 |
| 10/13/2019 | 979.8 | 980.74 | 933.82 | 939.81 |
| 10/14/2019 | 955.93 | 958.73 | 947.9 | 952.58 |
| 10/15/2019 | 935.15 | 943.91 | 930.94 | 941.37 |
| 10/16/2019 | 941.34 | 950.9 | 930.32 | 948.96 |
| 10/17/2019 | 984.06 | 987.31 | 980.02 | 984.15 |
| 10/20/2019 | 985.26 | 985.26 | 971.72 | 973.24 |
| 10/21/2019 | 975.31 | 983.67 | 972.68 | 978.86 |
| 10/22/2019 | 987.99 | 998.51 | 986.37 | 997.85 |
| 10/23/2019 | 1,004.47 | 1,012.39 | 1,000.52 | 1,003.46 |
| 10/24/2019 | 1,002.72 | 1,006.73 | 1,000.43 | 1,002.16 |
| 10/27/2019 | 1,003.85 | 1,005.42 | 998.38 | 998.38 |
| 10/29/2019 | 989.21 | 996.66 | 985.04 | 986.92 |
| 10/30/2019 | 989.2 | 992.01 | 981.72 | 984.69 |
| 10/31/2019 | 986.9 | 988.14 | 976.79 | 984.63 |
| 11/03/2019 | 992.67 | 1,004.41 | 991.44 | 1,000.88 |
| 11/04/2019 | 1,001.47 | 1,006.94 | 998.48 | 1,005.25 |
| 11/05/2019 | 1,006.72 | 1,015.99 | 1,003.68 | 1,011.44 |
| 11/06/2019 | 1,018.12 | 1,035.44 | 1,018.12 | 1,035.44 |
| 11/07/2019 | 1,034.46 | 1,040.18 | 1,030.21 | 1,031.53 |
| 11/10/2019 | 1,029.22 | 1,038.41 | 1,023.69 | 1,031.18 |
| 11/11/2019 | 1,034.52 | 1,044.28 | 1,034.52 | 1,039.72 |
| 11/12/2019 | 1,040.5 | 1,050.25 | 1,036.82 | 1,048.28 |
| 11/13/2019 | 1,043.07 | 1,051.65 | 1,033.09 | 1,037.81 |
| 11/14/2019 | 1,044.75 | 1,055.18 | 1,044.09 | 1,053.8 |
| 11/17/2019 | 1,059.02 | 1,072.22 | 1,059.02 | 1,068.46 |
| 11/18/2019 | 1,071.97 | 1,077.7 | 1,066.34 | 1,075.29 |
| 11/19/2019 | 1,073.4 | 1,081.42 | 1,066.54 | 1,067.85 |
| 11/20/2019 | 1,068.03 | 1,073.07 | 1,063.15 | 1,068.05 |
| 11/21/2019 | 1,071.09 | 1,074.95 | 1,060.2 | 1,065.88 |
| 11/24/2019 | 1,071.93 | 1,078.46 | 1,052.22 | 1,053.82 |
| 11/25/2019 | 1,055.68 | 1,061.62 | 1,047.18 | 1,059.83 |
| 11/26/2019 | 1,059.36 | 1,064.31 | 1,053.95 | 1,058.44 |
| 11/27/2019 | 1,060.85 | 1,072.13 | 1,060.16 | 1,071.26 |
| 11/28/2019 | 1,073 | 1,076.7 | 1,065.64 | 1,069.04 |
| 12/01/2019 | 1,073.5 | 1,082.1 | 1,073.18 | 1,080.04 |
| 12/02/2019 | 1,078.73 | 1,087.77 | 1,067.9 | 1,067.9 |
| 12/03/2019 | 1,072.54 | 1,077.95 | 1,067.02 | 1,077.01 |
| 12/04/2019 | 1,082.6 | 1,090.32 | 1,081.51 | 1,086.59 |
| 12/05/2019 | 1,090.09 | 1,093.15 | 1,083.52 | 1,088.69 |
| 12/08/2019 | 1,088.96 | 1,091.25 | 1,081.39 | 1,087.86 |
| 12/09/2019 | 1,089.12 | 1,093.78 | 1,076.18 | 1,080.11 |
| 12/10/2019 | 1,080.31 | 1,082.18 | 1,074.65 | 1,079.22 |
| 12/11/2019 | 1,085.56 | 1,101.15 | 1,085.56 | 1,101.15 |
| 12/12/2019 | 1,110.11 | 1,119.1 | 1,100.18 | 1,104.77 |
| 12/15/2019 | 1,106.74 | 1,114.43 | 1,102.34 | 1,111.26 |
| 12/16/2019 | 1,114.95 | 1,119.56 | 1,109.37 | 1,110.74 |
| 12/17/2019 | 1,105.63 | 1,108.48 | 1,101.06 | 1,105.75 |
| 12/18/2019 | 1,108.53 | 1,112.74 | 1,104.86 | 1,105.99 |
| 12/19/2019 | 1,110.41 | 1,116.36 | 1,108.59 | 1,111.77 |
| 12/22/2019 | 1,114.79 | 1,121.78 | 1,112.66 | 1,121.75 |
| 12/23/2019 | 1,128.4 | 1,133.95 | 1,127.83 | 1,131.53 |
| 12/24/2019 | 1,133.97 | 1,135.85 | 1,130.63 | 1,133.29 |
| 12/25/2019 | 1,135.14 | 1,145.35 | 1,131.66 | 1,136.53 |
| 12/26/2019 | 1,140.36 | 1,142.91 | 1,133.81 | 1,136.84 |
| 12/29/2019 | 1,140.57 | 1,149.62 | 1,140.57 | 1,147.54 |
| 12/30/2019 | 1,150.72 | 1,153.12 | 1,144.19 | 1,144.25 |