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
13:17:32
14750.1 ₺
-77.25 (%-0.52)
Previous Close: 14827.35·
Volatility: 1.47
Day Low₺14657.77
Day High₺14876.07
Bid
Ask

Market Data

Week over week (WoW)
+5.82%
Month over month (MoM)
+7.96%
Year to date (YTD)
+30.98%
Year over year (YoY)
+60.39%
Overview
Components
Technicals
Comments
Archive

XU100: BIST 100 Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,518.2433
CLOSE 1,516.7918

Low

LOW 1,256.32

High

HIGH 2,406.87
DATEOPENHIGHLOWCLOSE
01/03/20211,482.171,500.011,478.71,495.43
01/04/20211,492.191,506.891,474.761,489.56
01/05/20211,501.611,509.491,497.091,505.42
01/06/20211,511.61,522.71,505.71,522.24
01/07/20211,526.511,542.751,519.81,540.61
01/10/20211,539.961,557.451,522.251,536.19
01/11/20211,549.041,556.351,537.381,549.53
01/12/20211,559.771,567.881,545.261,559.28
01/13/20211,567.111,568.061,542.171,546.6
01/14/20211,536.821,547.841,516.141,524.49
01/17/20211,525.451,558.811,508.91,556.77
01/18/20211,569.561,578.31,561.021,565.01
01/19/20211,573.371,574.31,552.11,569.35
01/20/20211,578.031,582.041,551.571,551.57
01/21/20211,551.471,555.591,525.931,542.45
01/24/20211,556.571,560.131,536.971,540.21
01/25/20211,538.031,548.611,516.811,536.11
01/26/20211,536.131,541.011,4671,467
01/27/20211,453.371,498.431,431.321,498.32
01/28/20211,485.211,495.541,469.551,473.45
01/31/20211,484.861,500.881,471.541,492.45
02/01/20211,505.091,517.531,500.041,511.43
02/02/20211,520.71,533.551,509.181,533.55
02/03/20211,537.651,544.631,530.821,534.9
02/04/20211,544.791,549.511,527.171,527.17
02/07/20211,540.221,542.441,5191,534.91
02/08/20211,538.531,551.831,535.591,544.05
02/09/20211,553.411,556.71,536.441,547.11
02/10/20211,548.691,558.081,543.671,545.59
02/11/20211,542.51,548.691,526.721,538.44
02/14/20211,551.121,565.831,547.381,562.49
02/15/20211,569.121,575.71,522.081,542.82
02/16/20211,550.491,553.411,529.931,540.59
02/17/20211,548.041,562.831,544.221,546.41
02/18/20211,551.541,567.421,550.141,560.34
02/21/20211,563.081,569.841,547.491,550.61
02/22/20211,558.031,560.291,515.251,517.86
02/23/20211,506.531,523.191,483.021,483.02
02/24/20211,510.321,514.811,460.361,488.21
02/25/20211,457.181,480.041,443.171,471.39
02/28/20211,491.881,527.451,491.131,527.45
03/01/20211,526.361,537.461,518.511,528.82
03/02/20211,538.81,553.961,526.541,531.05
03/03/20211,527.071,542.651,523.21,538.04
03/04/20211,534.41,546.081,528.471,541.98
03/07/20211,549.621,553.811,526.581,530.27
03/08/20211,542.041,553.231,534.991,549.15
03/09/20211,551.31,565.971,551.31,564.94
03/10/20211,574.581,580.031,551.881,556.49
03/11/20211,558.331,561.651,549.311,557.39
03/14/20211,558.781,566.391,553.491,555.47
03/15/20211,561.411,572.911,557.541,570.42
03/16/20211,574.781,589.471,562.111,562.11
03/17/20211,567.791,574.561,548.241,550.93
03/18/20211,548.531,553.931,511.291,528.99
03/21/20211,491.991,491.991,378.561,379.25
03/22/20211,335.761,402.991,256.321,377.43
03/23/20211,377.371,421.931,371.721,413.86
03/24/20211,416.991,432.621,394.191,394.36
03/25/20211,409.21,412.351,359.151,382.15
03/28/20211,385.741,398.891,382.471,392.57
03/29/20211,392.841,400.771,371.431,395.79
03/30/20211,397.471,403.751,389.861,391.73
03/31/20211,399.341,426.561,399.341,426.56
04/01/20211,434.911,438.881,423.511,430.19
04/04/20211,428.991,443.021,428.881,442.06
04/05/20211,442.881,445.131,419.661,420.59
04/06/20211,420.941,422.481,402.361,417.89
04/07/20211,422.221,430.341,415.061,416.55
04/08/20211,413.181,414.951,373.651,393.24
04/11/20211,393.471,398.121,374.671,375.91
04/12/20211,380.111,386.361,352.741,378.37
04/13/20211,380.711,409.191,380.711,409.19
04/14/20211,409.761,418.521,398.281,407.76
04/15/20211,405.51,412.561,400.491,408.14
04/18/20211,409.851,416.031,377.231,377.23
04/19/20211,376.371,385.881,357.261,365.27
04/20/20211,363.871,365.51,308.521,330.48
04/21/20211,320.161,345.51,309.231,345.15
04/25/20211,343.851,3741,343.581,374
04/26/20211,381.731,397.611,381.731,392
04/27/20211,391.471,394.641,379.931,385.91
04/28/20211,390.921,406.511,390.921,401.52
04/29/20211,399.051,405.911,396.491,397.82
05/02/20211,400.151,421.151,400.151,421.15
05/03/20211,423.211,428.071,4111,416.25
05/04/20211,419.581,425.041,409.331,420
05/05/20211,422.561,434.721,422.561,427.73
05/06/20211,432.251,444.791,423.391,441.33
05/09/20211,448.991,462.471,447.911,460.9
05/10/20211,447.961,455.891,438.381,444.87
05/11/20211,441.411,444.981,437.661,441.33
05/16/20211,446.961,455.481,445.611,454.25
05/17/20211,461.151,465.561,459.571,459.57
05/19/20211,451.871,454.811,439.361,449.82
05/20/20211,456.441,462.281,449.281,451.84
05/23/20211,453.691,457.771,441.71,452.18
05/24/20211,457.481,459.261,400.221,400.22
05/25/20211,413.121,427.061,392.871,427.06
05/26/20211,426.551,428.871,411.461,415.03
05/27/20211,413.121,422.81,401.251,422.06
05/30/20211,423.091,427.441,414.321,420.49
05/31/20211,424.471,433.551,4231,432.04
06/01/20211,420.41,434.791,418.771,430.73
06/02/20211,434.721,441.151,411.521,428.13
06/03/20211,428.911,435.241,427.41,432.93
06/06/20211,433.961,450.551,432.641,447.08
06/07/20211,447.491,453.91,443.391,447.59
06/08/20211,449.851,453.361,445.691,449.17
06/09/20211,453.241,461.971,449.641,456.68
06/10/20211,461.221,464.491,455.391,460.86
06/13/20211,466.571,468.951,450.671,454.25
06/14/20211,451.061,456.561,431.71,442.56
06/15/20211,441.361,444.791,431.311,431.31
06/16/20211,4231,429.231,413.581,414.15
06/17/20211,417.951,422.291,388.711,391.06
06/20/20211,388.21,398.521,378.341,398.52
06/21/20211,402.881,411.441,394.251,409.85
06/22/20211,415.441,419.771,401.321,402.35
06/23/20211,405.261,416.141,405.171,410.79
06/24/20211,413.991,414.881,391.691,391.86
06/27/20211,395.161,397.551,368.241,373.25
06/28/20211,371.961,374.741,351.641,371.67
06/29/20211,374.941,376.711,352.231,356.34
06/30/20211,358.21,372.781,358.21,372.78
07/01/20211,376.881,379.791,367.681,376.67
07/04/20211,375.971,392.641,375.721,392.64
07/05/20211,394.721,399.91,382.581,382.58
07/06/20211,384.571,392.841,383.971,390.58
07/07/20211,387.741,390.891,372.541,372.98
07/08/20211,374.441,381.741,371.531,378.28
07/11/20211,378.631,382.451,355.231,356.96
07/12/20211,358.271,360.141,341.521,346.84
07/13/20211,349.221,368.981,349.221,367.25
07/15/20211,370.321,373.631,356.951,363.28
07/18/20211,357.931,357.931,348.391,351.59
07/25/20211,355.541,362.571,345.521,349.11
07/26/20211,348.081,360.51,341.931,359.55
07/27/20211,358.791,367.631,355.231,360.75
07/28/20211,370.521,393.371,370.521,391.64
07/29/20211,383.251,392.911,380.021,392.91
08/01/20211,397.981,405.631,394.661,399.65
08/02/20211,402.261,409.361,394.271,408.81
08/03/20211,411.91,422.341,411.91,413.8
08/04/20211,409.051,431.781,407.561,431.78
08/05/20211,433.61,440.531,425.061,434.76
08/08/20211,436.851,443.291,431.751,432.61
08/09/20211,429.511,441.811,426.471,437.46
08/10/20211,438.921,439.481,409.811,410.87
08/11/20211,419.691,447.631,419.691,444.46
08/12/20211,444.821,449.251,440.091,447.64
08/15/20211,451.331,461.961,451.331,455.25
08/16/20211,454.141,461.691,449.581,461.69
08/17/20211,465.811,467.161,448.481,449.59
08/18/20211,441.381,445.741,433.851,439.86
08/19/20211,439.621,449.271,432.41,444.63
08/22/20211,454.911,463.071,453.681,459.33
08/23/20211,465.181,472.461,463.911,465.89
08/24/20211,465.281,471.431,451.921,453.3
08/25/20211,4561,463.791,445.171,448.52
08/26/20211,450.871,458.231,444.111,458.23
08/30/20211,467.181,474.471,463.011,472.07
08/31/20211,475.621,478.961,468.421,474.13
09/01/20211,474.851,484.951,472.051,479.12
09/02/20211,480.351,482.111,464.81,468.67
09/05/20211,469.751,478.731,469.751,474.72
09/06/20211,474.211,476.331,454.741,454.74
09/07/20211,454.831,457.271,432.541,433.85
09/08/20211,430.981,452.671,427.771,452.67
09/09/20211,455.461,457.11,437.621,438.72
09/12/20211,439.751,447.961,433.751,438.28
09/13/20211,440.671,443.51,428.961,434.43
09/14/20211,433.861,440.91,420.381,423.97
09/15/20211,423.951,434.741,412.781,418.03
09/16/20211,424.041,427.071,412.231,419.43
09/19/20211,407.671,407.671,386.331,391.91
09/20/20211,400.841,403.761,383.351,385.61
09/21/20211,393.251,407.461,385.481,407.46
09/22/20211,409.281,417.451,394.351,401.46
09/23/20211,397.361,397.361,376.011,384.68
09/26/20211,393.191,397.711,380.811,391.74
09/27/20211,391.441,393.381,379.131,383.77
09/28/20211,392.131,396.671,389.851,391.92
09/29/20211,393.641,409.191,386.091,406.39
09/30/20211,398.931,407.791,394.551,401.46
10/03/20211,402.731,407.841,394.371,394.37
10/04/20211,396.111,396.441,388.541,391.65
10/05/20211,390.721,392.41,371.541,371.69
10/06/20211,385.051,397.931,385.051,396.92
10/07/20211,398.041,404.61,393.561,398
10/10/20211,401.591,419.71,401.591,416.3
10/11/20211,409.421,423.021,408.011,416.82
10/12/20211,421.311,432.131,408.211,413.54
10/13/20211,412.171,422.441,407.881,411.75
10/14/20211,417.451,421.691,397.151,409.56
10/17/20211,411.381,419.221,407.871,417.7
10/18/20211,423.811,434.671,423.811,429.85
10/19/20211,432.241,437.931,427.671,432.8
10/20/20211,433.291,455.421,417.211,455.42
10/21/20211,456.071,484.891,453.971,479.93
10/24/20211,474.971,495.11,470.591,492.93
10/25/20211,501.171,512.741,501.171,509.2
10/26/20211,507.771,520.661,503.031,519.25
10/27/20211,518.911,524.651,516.541,522.04
10/31/20211,522.281,538.521,516.241,536.32
11/01/20211,538.771,545.881,528.421,533.05
11/02/20211,532.931,547.031,491.671,547.03
11/03/20211,562.151,577.361,562.151,575.67
11/04/20211,575.831,586.591,568.821,583.59
11/07/20211,589.431,609.071,589.231,608.54
11/08/20211,612.011,631.451,605.411,615.64
11/09/20211,618.061,627.221,603.781,624.09
11/10/20211,622.021,643.821,621.491,625.06
11/11/20211,631.431,642.761,631.431,638.5
11/14/20211,672.351,710.791,672.351,702.49
11/15/20211,715.411,725.021,681.781,685.6
11/16/20211,683.11,712.91,683.11,707.04
11/17/20211,710.051,759.191,697.861,736.88
11/18/20211,748.721,759.061,727.621,737.33
11/21/20211,751.051,759.161,741.171,755.48
11/22/20211,756.711,791.821,746.361,784.56
11/23/20211,798.961,834.511,798.961,812.3
11/24/20211,816.381,833.761,805.971,819.23
11/25/20211,811.071,811.071,760.81,776.41
11/28/20211,783.061,811.871,776.771,808.79
11/29/20211,807.521,818.791,797.161,809.65
11/30/20211,823.061,857.831,823.061,857.4
12/01/20211,864.141,882.611,864.141,880.06
12/02/20211,896.821,914.131,893.671,910.41
12/05/20211,917.321,928.141,898.621,927.39
12/06/20211,944.561,984.031,942.51,981.04
12/07/20211,990.032,012.261,977.852,004.55
12/08/20212,010.22,053.472,010.22,031.44
12/09/20212,033.622,042.932,000.592,035.48
12/12/20212,047.642,115.892,047.642,101.51
12/13/20212,124.062,157.742,124.062,157.74
12/14/20212,190.612,195.072,145.632,162.26
12/15/20212,183.192,278.552,175.52,278.55
12/16/20212,324.282,406.872,071.252,084.47
12/19/20212,055.372,149.41,914.022,056.36
12/20/20212,077.222,103.561,884.661,892.02
12/21/20211,832.541,895.541,783.771,804.15
12/22/20211,835.331,849.331,726.321,805.3
12/23/20211,820.671,891.281,808.931,891.28
12/26/20211,898.661,942.531,873.31,897.13
12/27/20211,913.311,916.171,830.871,850.48
12/28/20211,847.291,901.461,828.61,895.46
12/29/20211,916.281,923.71,860.691,863.65
12/30/20211,867.711,885.231,845.591,857.65