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
13:12:50
14771.25 ₺
-56.10 (%-0.38)
Previous Close: 14827.35·
Volatility: 1.47
Day Low₺14657.77
Day High₺14876.07
Bid
Ask

Market Data

Week over week (WoW)
+5.97%
Month over month (MoM)
+8.11%
Year to date (YTD)
+31.17%
Year over year (YoY)
+60.62%
Overview
Components
Technicals
Comments
Archive

XU100: BIST 100 Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,138.0202
CLOSE 1,136.9732

Low

LOW 819.36

High

HIGH 1,484.37
DATEOPENHIGHLOWCLOSE
01/01/20201,149.031,159.321,145.661,159.32
01/02/20201,151.431,155.711,126.171,136.84
01/05/20201,125.321,129.731,112.121,114.13
01/06/20201,125.941,133.871,123.481,126
01/07/20201,109.611,133.421,107.461,128.76
01/08/20201,152.361,181.451,152.361,179.9
01/09/20201,182.511,191.41,177.011,186.64
01/12/20201,195.951,2091,195.951,202.49
01/13/20201,203.931,215.041,195.751,214.23
01/14/20201,212.331,218.041,204.421,209.39
01/15/20201,213.781,224.821,207.631,210.01
01/16/20201,216.191,218.741,205.971,214.75
01/19/20201,218.791,229.261,218.791,226.2
01/20/20201,218.871,238.041,215.041,235.56
01/21/20201,242.161,245.371,223.691,227.47
01/22/20201,223.921,234.571,221.881,225.4
01/23/20201,236.941,239.361,207.611,221.42
01/26/20201,207.121,216.741,2001,201.5
01/27/20201,208.161,211.091,194.031,198.02
01/28/20201,205.861,207.411,195.061,196.89
01/29/20201,192.311,198.721,182.561,198.5
01/30/20201,200.961,203.181,191.41,191.4
02/02/20201,194.371,197.841,187.621,192.43
02/03/20201,204.761,222.21,201.591,221.36
02/04/20201,224.171,236.291,219.061,223.21
02/05/20201,227.121,238.451,219.921,222.84
02/06/20201,224.761,228.121,209.131,210.15
02/09/20201,204.591,211.91,166.481,183.42
02/10/20201,195.051,200.781,174.511,197.98
02/11/20201,199.41,213.71,192.291,200.49
02/12/20201,2001,208.121,194.721,205.41
02/13/20201,210.821,215.811,200.491,201.51
02/16/20201,209.821,212.421,205.611,207.92
02/17/20201,204.511,204.511,191.451,195.74
02/18/20201,200.361,204.651,185.711,191.96
02/19/20201,192.891,193.51,149.211,156.42
02/20/20201,150.891,174.151,144.531,168.29
02/23/20201,149.841,149.841,134.631,147.89
02/24/20201,156.261,159.921,138.51,143.65
02/25/20201,142.821,153.531,131.471,151.71
02/26/20201,139.761,144.641,104.181,104.18
02/27/2020993.321,077.6993.321,059.94
03/01/20201,083.791,094.051,064.251,073.1
03/02/20201,089.971,112.071,088.811,112.07
03/03/20201,109.591,128.991,106.781,107.85
03/04/20201,125.051,131.071,114.031,118.15
03/05/20201,116.541,123.451,087.751,096.01
03/08/20201,065.41,065.851,019.951,035.24
03/09/20201,060.211,068.571,010.221,010.63
03/10/20201,004.161,028.39988.061,009.66
03/11/2020984.48990.27928.54936.39
03/12/2020936.58988.56916.44956.05
03/15/2020922.64922.64868.53878.88
03/16/2020889.23889.49819.36867.78
03/17/2020847.77878.25843.03855.77
03/18/2020849.4868.79840.72851.95
03/19/2020872.17880.93850.05857.96
03/22/2020830.44865.87825.28842.46
03/23/2020875.71896.38870.5892.86
03/24/2020905.19919.59881.23890.63
03/25/2020889.6918.07884.81915.28
03/26/2020918.34922.99881.25881.25
03/29/2020879.37888.12868.15880.59
03/30/2020892.79902.69886.42896.44
03/31/2020882.86903.99878.89890.85
04/01/2020897.48904.09880.82895.11
04/02/2020896.14899.69890.43895.53
04/05/2020909.89921.58906.31920.71
04/06/2020931.74947.79923.82923.82
04/07/2020924.82932.75918.03932.25
04/08/2020942.75958.34936.29958.34
04/09/2020962.01974.83953.52964.71
04/12/2020954.63973.12950.19963.99
04/13/2020974.91986.3972.73985.5
04/14/2020989.45990.44946.02958.55
04/15/2020967.06970.65953.3962.49
04/16/2020982.87987.59976.01981.8
04/19/2020986.62992.67980.68989.46
04/20/2020983.68985.03972.76976.19
04/21/2020981.29989.62978.97981.71
04/23/2020984.49994.97979.29987.59
04/26/20201,000.861,013.611,000.861,012.67
04/27/20201,015.431,019.181,006.211,007.07
04/28/20201,012.131,017.431,005.791,015.95
04/29/20201,019.961,023.28993.61,011.1
05/03/20201,002.541,002.54983.06988.42
05/04/2020996.34997.91978.8987.38
05/05/2020988.86992.8980.69985.71
05/06/2020985.8992.73978983.99
05/07/2020989.03995.14976.72978.45
05/10/2020984.2986.41977.92977.92
05/11/2020979.26997.08977.4996.16
05/12/2020997.051,008.65994.431,001.59
05/13/20201,000.081,003.81984.94991.93
05/14/2020996.781,008.13996.78997.68
05/17/20201,008.971,022.251,008.971,019.83
05/19/20201,024.921,029.981,019.681,021.58
05/20/20201,022.241,032.271,021.491,026.49
05/21/20201,024.541,033.071,020.141,030.24
05/26/20201,037.981,054.951,037.981,049.54
05/27/20201,055.561,062.921,045.351,053.6
05/28/20201,051.831,056.691,046.711,055.2
05/31/20201,064.811,073.721,063.571,072.66
06/01/20201,077.881,084.841,070.991,080.97
06/02/20201,089.261,092.311,083.271,091.11
06/03/20201,093.841,098.531,087.791,095.37
06/04/20201,101.431,106.021,095.461,100.22
06/07/20201,103.321,110.431,092.481,096.37
06/08/20201,099.451,103.31,084.561,092.37
06/09/20201,0961,104.11,093.921,097.79
06/10/20201,093.741,101.581,087.451,091.55
06/11/20201,084.851,101.271,078.331,098.35
06/14/20201,093.931,100.671,087.161,095.56
06/15/20201,108.151,118.751,107.061,109.4
06/16/20201,112.811,116.151,104.141,109.4
06/17/20201,111.171,126.761,111.171,124.95
06/18/20201,135.611,143.381,128.581,136.12
06/21/20201,147.011,154.471,142.671,151.9
06/22/20201,156.171,162.791,150.61,153.39
06/23/20201,153.691,156.271,143.331,144.49
06/24/20201,143.921,149.751,134.21,141.39
06/25/20201,151.171,153.551,143.891,146.68
06/28/20201,147.761,160.151,144.321,158.43
06/29/20201,164.261,169.711,161.471,165.25
06/30/20201,171.681,173.581,151.231,153.15
07/01/20201,158.441,171.781,157.461,169.08
07/02/20201,173.161,173.911,153.121,157.48
07/05/20201,166.741,185.121,166.741,184.85
07/06/20201,187.921,197.451,170.751,193.39
07/07/20201,196.031,202.031,185.771,187.13
07/08/20201,193.491,196.861,156.341,157.94
07/09/20201,154.511,154.511,128.291,148.09
07/12/20201,162.621,183.991,161.261,183.99
07/13/20201,181.141,186.581,170.021,177.41
07/15/20201,187.351,194.511,186.851,188.08
07/16/20201,188.651,191.611,183.611,187.86
07/19/20201,188.441,197.471,185.831,192.81
07/20/20201,201.711,205.861,171.61,180.42
07/21/20201,188.161,193.721,175.361,180.8
07/22/20201,187.141,196.721,185.851,190.31
07/23/20201,185.011,192.021,182.211,192.02
07/26/20201,199.571,203.421,194.351,195.67
07/27/20201,197.11,198.161,152.71,152.7
07/28/20201,156.041,159.741,120.961,135.55
07/29/20201,137.171,137.171,124.61,126.9
08/03/20201,140.391,143.261,064.911,087.16
08/04/20201,095.291,100.561,066.131,091.8
08/05/20201,090.611,093.681,033.821,034.4
08/06/20201,030.331,062.07985.381,060.59
08/09/20201,055.581,078.941,0391,075.52
08/10/20201,082.241,112.441,082.241,110.05
08/11/20201,114.91,119.291,096.461,114.18
08/12/20201,119.481,125.921,095.841,100.26
08/13/20201,093.521,096.181,077.321,083.83
08/16/20201,085.521,090.161,077.291,086.2
08/17/20201,087.751,100.591,084.471,092.46
08/18/20201,099.411,125.81,099.411,124.71
08/19/20201,124.971,131.71,113.931,126.8
08/20/20201,132.91,141.321,106.711,109.88
08/23/20201,111.211,118.111,106.231,108.44
08/24/20201,114.051,118.241,083.141,092.16
08/25/20201,090.11,104.651,085.991,099.02
08/26/20201,107.551,111.61,102.011,108.93
08/27/20201,112.881,113.551,094.841,100.55
08/30/20201,101.781,102.381,076.071,078.61
08/31/20201,081.661,086.291,064.421,085.19
09/01/20201,086.091,091.31,079.831,083.91
09/02/20201,085.881,091.111,074.341,076.34
09/03/20201,075.571,090.031,072.81,086.32
09/06/20201,089.541,097.771,089.541,096.81
09/07/20201,101.561,102.81,085.231,089.6
09/08/20201,089.391,099.811,087.491,099.68
09/09/20201,101.011,105.981,093.581,099.06
09/10/20201,100.751,104.761,096.791,102.7
09/13/20201,105.311,110.341,103.411,107.29
09/14/20201,110.551,118.71,096.651,111.24
09/15/20201,113.541,116.571,104.691,107.11
09/16/20201,105.741,110.661,100.271,110.66
09/17/20201,112.681,115.821,109.571,111.96
09/20/20201,111.821,115.141,085.731,087.03
09/21/20201,088.671,097.511,084.931,096.16
09/22/20201,101.041,109.811,098.821,102.65
09/23/20201,098.881,120.731,097.011,119.56
09/24/20201,129.031,135.071,123.761,124.17
09/27/20201,124.681,130.681,116.341,121.17
09/28/20201,123.651,132.271,112.391,123.25
09/29/20201,128.961,146.731,128.961,145.24
09/30/20201,150.071,155.381,142.771,143.51
10/01/20201,138.911,150.351,137.551,145.03
10/04/20201,150.791,161.031,150.791,160.71
10/05/20201,165.121,170.481,153.711,153.71
10/06/20201,150.11,156.881,147.431,152.41
10/07/20201,156.741,159.411,143.331,150.49
10/08/20201,152.781,166.51,150.971,165.7
10/11/20201,169.161,181.571,169.121,178.35
10/12/20201,180.981,181.571,170.791,174.7
10/13/20201,177.081,189.661,172.591,189.29
10/14/20201,188.411,191.521,175.21,180.43
10/15/20201,184.971,193.831,183.081,192.73
10/18/20201,195.461,209.471,195.461,205.37
10/19/20201,208.241,213.651,202.351,210.41
10/20/20201,220.881,222.951,209.311,211.51
10/21/20201,213.641,216.031,196.581,198.32
10/22/20201,200.381,204.551,179.461,190.63
10/25/20201,183.611,183.611,141.581,144.45
10/26/20201,143.891,157.871,133.731,152.63
10/27/20201,150.11,152.611,126.991,126.99
10/29/20201,120.851,120.851,095.721,112.37
11/01/20201,119.721,143.451,117.681,133.59
11/02/20201,138.61,155.961,122.641,150.71
11/03/20201,155.481,170.941,1541,167.65
11/04/20201,172.771,184.611,165.831,180.02
11/05/20201,180.491,192.241,177.051,191.96
11/08/20201,214.421,235.31,211.161,231.54
11/09/20201,226.731,244.371,218.831,243
11/10/20201,249.871,284.621,248.431,279.22
11/11/20201,284.521,303.811,262.581,271.75
11/12/20201,277.061,292.831,272.761,291.29
11/15/20201,304.71,309.981,291.481,292.99
11/16/20201,291.651,293.011,259.691,259.72
11/17/20201,264.061,294.721,264.061,294.72
11/18/20201,293.731,325.71,277.691,313.02
11/19/20201,315.691,328.331,315.591,323.95
11/22/20201,329.291,336.141,299.271,314.25
11/23/20201,323.161,334.261,308.691,320.98
11/24/20201,330.071,341.911,323.421,325.47
11/25/20201,334.671,343.931,326.061,342.49
11/26/20201,348.471,351.651,324.721,328.73
11/29/20201,314.431,316.521,283.581,283.58
11/30/20201,302.251,325.291,287.621,325.29
12/01/20201,326.761,338.951,318.391,325.49
12/02/20201,327.621,335.771,315.521,330.85
12/03/20201,331.621,337.881,326.21,330.87
12/06/20201,329.961,336.681,326.131,329.9
12/07/20201,331.631,348.31,331.631,339.89
12/08/20201,342.421,360.631,342.421,350.32
12/09/20201,353.391,366.781,346.521,353.36
12/10/20201,351.841,3711,342.581,370.7
12/13/20201,378.191,394.581,378.191,388.55
12/14/20201,392.741,399.861,385.191,395.4
12/15/20201,404.251,409.781,384.981,392.45
12/16/20201,403.11,406.11,392.471,399.36
12/17/20201,398.261,410.321,396.031,408.32
12/20/20201,401.651,401.651,368.581,384.43
12/21/20201,393.571,410.821,391.691,404.97
12/22/20201,409.151,420.771,409.151,417.66
12/23/20201,420.151,432.281,415.351,426
12/24/20201,429.071,438.491,422.711,426.03
12/27/20201,431.671,442.791,431.671,439.29
12/28/20201,442.971,459.691,436.211,459.69
12/29/20201,463.071,483.161,463.071,479.91
12/30/20201,480.811,484.371,470.281,476.72