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
13:14:21
14762.26 ₺
-65.09 (%-0.44)
Previous Close: 14827.35·
Volatility: 1.47
Day Low₺14657.77
Day High₺14876.07
Bid
Ask

Market Data

Week over week (WoW)
+5.91%
Month over month (MoM)
+8.05%
Year to date (YTD)
+31.09%
Year over year (YoY)
+60.53%
Overview
Components
Technicals
Comments
Archive

XU100: BIST 100 Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,998.3417
CLOSE 3,003.3908

Low

LOW 1,826.83

High

HIGH 5,562.98
DATEOPENHIGHLOWCLOSE
01/02/20221,871.251,926.661,864.791,926.66
01/03/20221,941.261,978.121,925.221,963.59
01/04/20221,965.522,006.791,954.742,005.29
01/05/20221,993.062,021.771,977.662,007.55
01/06/20222,020.272,036.081,994.452,033.32
01/09/20222,049.542,071.812,045.162,045.16
01/10/20222,060.082,068.172,017.992,046.03
01/11/20222,070.352,074.762,055.662,064.21
01/12/20222,057.472,086.962,054.482,070.65
01/13/20222,071.352,081.072,049.322,072.93
01/16/20222,088.532,102.972,083.552,085.76
01/17/20222,082.812,086.271,979.831,979.83
01/18/20221,978.782,043.991,959.42,042.08
01/19/20222,056.212,065.841,984.432,014.21
01/20/20222,008.052,021.141,986.532,011.16
01/23/20222,004.872,013.11,910.291,910.29
01/24/20221,927.821,953.331,880.181,945.07
01/25/20221,951.171,975.251,945.971,951.17
01/26/20221,920.211,997.691,913.541,997.69
01/27/20222,006.792,019.431,976.681,983.18
01/30/20222,004.292,009.391,992.662,003.2
01/31/20222,013.972,034.852,008.692,015.43
02/01/20222,028.882,032.681,994.312,002.24
02/02/20221,995.682,013.641,949.211,957.9
02/03/20221,969.731,974.211,936.971,943.81
02/06/20221,943.161,997.581,908.571,997.58
02/07/20221,998.552,019.271,982.072,007.14
02/08/20222,022.532,046.032,017.382,042.85
02/09/20222,048.352,054.862,029.612,038.67
02/10/20222,023.042,052.51,992.32,051.05
02/13/20222,024.952,026.91,971.112,001.94
02/14/20222,008.292,054.782,006.042,038.16
02/15/20222,049.912,057.882,036.252,041.43
02/16/20222,049.742,059.052,009.992,009.99
02/17/20222,025.482,032.442,004.482,032.44
02/20/20222,050.092,060.692,015.382,038.06
02/21/20222,007.032,032.821,979.942,017.46
02/22/20222,034.262,043.392,016.032,016.03
02/23/20221,953.151,953.151,826.831,851.38
02/24/20221,883.041,964.991,866.341,952.4
02/27/20221,920.21,957.471,912.231,946.19
02/28/20221,969.131,994.281,946.481,969.91
03/01/20221,974.171,999.761,961.631,986.09
03/02/20222,009.332,047.012,009.332,023.29
03/03/20222,013.912,024.071,990.751,990.75
03/06/20221,982.952,011.631,963.761,997.33
03/07/20221,9872,032.071,986.032,011.35
03/08/20222,036.272,054.992,031.482,042.7
03/09/20222,054.592,068.272,026.982,042.01
03/10/20222,045.712,067.692,042.942,053.85
03/13/20222,066.362,092.592,066.232,088.48
03/14/20222,087.492,101.282,077.592,079.38
03/15/20222,092.072,098.492,078.22,088.8
03/16/20222,103.992,136.262,103.992,133.59
03/17/20222,141.092,148.672,132.642,144.26
03/20/20222,160.422,176.332,152.442,175.03
03/21/20222,150.962,188.812,146.322,188.81
03/22/20222,195.452,203.662,170.412,183.1
03/23/20222,187.062,199.162,171.512,176.2
03/24/20222,179.52,195.232,173.642,175.51
03/27/20222,180.212,192.922,170.242,172.48
03/28/20222,181.762,220.492,181.762,206.5
03/29/20222,212.782,233.532,212.782,230.15
03/30/20222,236.212,245.032,220.792,233.3
03/31/20222,238.732,255.142,230.352,251.68
04/03/20222,264.472,311.42,264.472,311.4
04/04/20222,317.482,343.492,303.672,326.29
04/05/20222,328.452,348.172,308.272,316.4
04/06/20222,329.062,350.82,329.062,345.2
04/07/20222,361.152,395.022,361.032,393.39
04/10/20222,402.212,450.162,400.922,449.11
04/11/20222,449.342,474.72,421.542,463.76
04/12/20222,482.662,497.832,435.142,460.43
04/13/20222,480.922,485.322,461.542,475.41
04/14/20222,475.212,497.412,471.732,494.37
04/17/20222,502.652,515.352,490.572,510.31
04/18/20222,524.022,533.332,490.962,519.24
04/19/20222,525.922,536.492,502.432,525.93
04/20/20222,531.682,562.282,531.22,556.81
04/21/20222,550.112,5612,465.512,472.5
04/24/20222,471.292,498.772,427.62,482.6
04/25/20222,498.112,510.272,402.32,418.3
04/26/20222,422.912,453.882,398.92,451.43
04/27/20222,460.322,477.942,427.862,428.42
04/28/20222,433.342,442.792,404.692,430.55
05/04/20222,460.82,491.552,460.072,466.26
05/05/20222,460.872,470.612,433.322,458.72
05/08/20222,461.942,480.572,441.592,465.71
05/09/20222,478.492,494.642,478.492,490.17
05/10/20222,498.242,500.892,428.752,453.94
05/11/20222,4292,430.092,361.772,390.98
05/12/20222,416.042,426.942,397.272,419.23
05/15/20222,419.062,424.542,390.792,390.79
05/16/20222,401.232,416.762,380.12,394.83
05/17/20222,390.782,411.572,382.072,393.61
05/19/20222,389.752,407.262,372.352,372.35
05/22/20222,392.342,397.912,346.122,380.9
05/23/20222,392.052,399.312,372.832,375
05/24/20222,386.712,423.832,383.942,418.1
05/25/20222,422.82,455.732,421.152,450.84
05/26/20222,454.412,470.042,434.172,438.84
05/29/20222,466.882,539.122,466.72,527.15
05/30/20222,538.892,553.512,527.722,547.09
05/31/20222,554.282,585.782,554.282,568.76
06/01/20222,578.722,603.342,565.092,601.56
06/02/20222,611.222,623.172,591.472,601.25
06/05/20222,619.812,654.412,619.812,648.12
06/06/20222,651.152,656.172,619.532,648.19
06/07/20222,658.552,684.772,532.742,540.36
06/08/20222,546.282,575.282,511.362,571.57
06/09/20222,553.482,597.942,527.592,543.1
06/12/20222,540.282,552.172,506.042,510.14
06/13/20222,526.732,533.412,489.822,508.91
06/14/20222,514.142,533.812,501.772,531.11
06/15/20222,535.822,544.112,469.212,485.36
06/16/20222,491.512,533.332,485.822,533.33
06/19/20222,548.952,555.12,511.342,539.2
06/20/20222,557.112,582.212,550.772,575.86
06/21/20222,572.182,586.862,552.052,574.3
06/22/20222,576.072,588.682,533.862,543.21
06/23/20222,554.762,570.632,525.172,554.08
06/26/20222,539.242,548.732,483.012,529.26
06/27/20222,545.352,561.142,471.542,490.24
06/28/20222,492.582,494.282,401.962,401.96
06/29/20222,400.82,427.632,367.782,405.36
06/30/20222,408.642,452.822,399.542,443.77
07/03/20222,458.732,475.472,405.622,405.98
07/04/20222,417.842,426.482,359.092,371.25
07/05/20222,389.112,411.12,370.132,408.15
07/06/20222,412.352,428.622,403.512,425.56
07/07/20222,425.472,439.832,422.792,434.02
07/12/20222,435.492,440.982,387.892,408.08
07/13/20222,407.332,421.182,3752,382.44
07/17/20222,401.912,451.272,401.912,451.27
07/18/20222,449.42,501.962,448.032,501.96
07/19/20222,514.162,527.462,499.122,525.2
07/20/20222,528.512,535.932,505.162,511.37
07/21/20222,524.492,542.652,497.822,516.56
07/24/20222,520.842,553.132,520.842,548.49
07/25/20222,558.232,565.612,535.322,537.12
07/26/20222,550.852,553.772,531.662,544.12
07/27/20222,567.22,574.382,537.22,543.33
07/28/20222,547.952,593.572,538.512,592.38
07/31/20222,600.282,656.762,600.282,656.32
08/01/20222,6622,681.432,639.052,647.59
08/02/20222,664.832,684.462,664.832,684.46
08/03/20222,701.072,733.52,701.072,723.67
08/04/20222,729.932,762.952,707.182,750.49
08/07/20222,759.432,802.832,759.432,795.06
08/08/20222,795.362,807.212,762.282,785.16
08/09/20222,779.662,829.622,764.412,829.58
08/10/20222,846.832,877.62,834.612,868.44
08/11/20222,871.822,896.672,840.992,864.25
08/14/20222,875.372,885.342,844.62,857.18
08/15/20222,862.22,913.32,773.062,913.3
08/16/20222,928.712,983.222,919.772,980
08/17/20222,979.13,033.812,924.833,020.01
08/18/20223,025.233,051.832,999.463,020.2
08/21/20223,017.823,083.343,010.693,062.49
08/22/20223,070.23,131.563,070.23,121.52
08/23/20223,133.193,148.823,056.763,060.3
08/24/20223,076.13,145.923,074.813,136.77
08/25/20223,149.433,188.073,104.93,146.1
08/28/20223,145.173,174.023,110.63,164.96
08/30/20223,178.283,198.993,160.043,171.21
08/31/20223,168.413,182.953,125.473,142.74
09/01/20223,166.493,228.883,159.813,222.74
09/04/20223,247.883,367.313,247.883,358.37
09/05/20223,381.683,448.933,298.623,391.38
09/06/20223,401.763,424.373,338.133,402.81
09/07/20223,428.313,505.653,420.013,437.41
09/08/20223,465.13,545.863,452.233,521.38
09/11/20223,557.673,650.073,543.923,649.21
09/12/20223,684.233,715.283,426.883,426.88
09/13/20223,419.073,446.963,277.433,446.96
09/14/20223,456.443,494.383,355.153,363.12
09/15/20223,349.583,398.623,317.533,377.33
09/18/20223,382.953,393.663,199.543,199.54
09/19/20223,221.083,280.423,149.683,277.5
09/20/20223,269.453,295.743,225.033,245.76
09/21/20223,247.33,320.013,236.993,295.27
09/22/20223,303.543,330.373,275.573,281.61
09/25/20223,282.613,309.953,222.213,260.15
09/26/20223,270.533,319.143,256.463,265.64
09/27/20223,257.963,283.943,198.163,198.16
09/28/20223,218.873,240.783,048.673,146.89
09/29/20223,151.323,180.113,129.743,179.99
10/02/20223,195.813,392.133,195.813,392.13
10/03/20223,435.553,480.913,400.393,458.03
10/04/20223,486.73,508.463,425.383,484.42
10/05/20223,519.853,565.473,507.753,553.85
10/06/20223,563.853,589.243,546.073,567.6
10/09/20223,574.093,601.873,564.83,582.03
10/10/20223,590.263,605.953,563.23,571.55
10/11/20223,576.843,591.373,510.863,517.75
10/12/20223,529.783,577.793,521.63,553.43
10/13/20223,584.943,640.553,584.943,626.96
10/16/20223,641.43,854.133,641.43,847.62
10/17/20223,877.93,927.173,805.453,841.56
10/18/20223,851.413,916.913,844.483,880.34
10/19/20223,889.763,942.543,877.843,900.85
10/20/20223,905.293,952.223,888.383,934.63
10/23/20223,946.134,008.83,939.733,977.51
10/24/20223,983.354,011.083,928.173,975.01
10/25/20223,989.654,015.623,958.793,976.36
10/26/20223,978.013,990.143,906.263,934.52
10/27/20223,929.463,929.763,877.553,878.98
10/30/20223,884.643,982.253,880.873,978.96
10/31/20223,987.444,100.233,987.444,054.67
11/01/20224,059.184,098.564,040.114,071.87
11/02/20224,078.244,116.494,055.894,105.46
11/03/20224,131.134,233.584,131.134,216.98
11/06/20224,230.144,338.884,230.144,331.66
11/07/20224,336.414,412.184,297.494,360.28
11/08/20224,369.654,426.624,332.954,360.96
11/09/20224,367.764,498.34,364.244,467.1
11/10/20224,541.444,552.444,428.354,455.53
11/13/20224,451.864,571.164,449.84,570.2
11/14/20224,632.164,686.574,534.684,657
11/15/20224,702.34,784.014,650.524,668.52
11/16/20224,686.544,686.544,446.584,507.24
11/17/20224,465.594,555.584,456.574,526.73
11/20/20224,503.14,570.324,463.534,570.32
11/21/20224,566.814,780.744,566.814,780.74
11/22/20224,803.884,864.814,727.834,854.16
11/23/20224,880.464,939.734,794.214,858.21
11/24/20224,857.094,891.364,807.594,874.34
11/27/20224,906.44,970.364,854.274,923.23
11/28/20224,942.834,988.24,817.314,962.48
11/29/20224,925.544,988.684,922.884,977.64
11/30/20225,046.35,091.685,001.725,046.19
12/01/20225,054.485,054.484,912.844,962.97
12/04/20224,993.745,010.574,883.734,957.77
12/05/20224,946.625,032.574,910.255,000.14
12/06/20225,001.975,014.574,773.384,827.04
12/07/20224,823.334,859.274,711.434,855.92
12/08/20224,875.225,015.234,871.285,005.3
12/11/20225,057.535,222.555,057.535,193.3
12/12/20225,212.585,299.335,179.825,256.19
12/13/20225,274.945,302.145,041.715,066.5
12/14/20225,174.415,247.845,050.365,188.82
12/15/20225,211.765,258.975,154.585,214.29
12/18/20225,270.615,403.985,267.745,391.91
12/19/20225,408.85,445.925,344.295,419.02
12/20/20225,449.35,491.15,412.745,429.13
12/21/20225,462.185,515.675,398.435,447.23
12/22/20225,415.435,457.235,370.85,454.79
12/25/20225,516.875,549.435,480.455,504.09
12/26/20225,512.915,513.565,428.495,434.51
12/27/20225,443.835,450.335,258.485,345.61
12/28/20225,347.715,476.925,331.775,476.92
12/29/20225,510.785,562.985,489.25,509.16