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
13:16:57
14749.14 ₺
-78.21 (%-0.53)
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)
+7.95%
Year to date (YTD)
+30.97%
Year over year (YoY)
+60.38%
Overview
Components
Technicals
Comments
Archive

XU100: BIST 100 Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,608.7656
CLOSE 9,593.6063

Low

LOW 7,386.99

High

HIGH 11,252.11
DATEOPENHIGHLOWCLOSE
01/01/20247,542.257,634.087,542.257,624.29
01/02/20247,624.597,624.597,411.817,412.04
01/03/20247,421.867,547.847,386.997,547.84
01/04/20247,570.057,628.737,532.167,628.73
01/07/20247,667.857,824.617,667.857,818.89
01/08/20247,860.167,875.187,696.57,736.26
01/09/20247,733.727,897.067,709.327,874.16
01/10/20247,905.357,950.057,860.247,895.96
01/11/20247,854.178,081.697,774.887,986.47
01/14/20247,996.668,094.587,9798,044.02
01/15/20248,063.128,090.147,994.968,032.17
01/16/20247,998.518,052.847,982.828,024.37
01/17/20248,104.048,116.98,016.098,016.09
01/18/20248,040.298,044.827,937.067,996.7
01/21/20247,996.18,069.927,970.18,010.14
01/22/20248,101.238,145.857,915.487,950.06
01/23/20247,982.718,149.537,939.448,090.9
01/24/20248,142.068,212.938,095.98,169.89
01/25/20248,191.378,347.588,180.258,346.28
01/28/20248,400.058,502.458,399.358,471.7
01/29/20248,512.558,516.638,438.888,474.3
01/30/20248,480.298,577.358,438.838,496.66
01/31/20248,514.478,682.358,514.478,646.12
02/01/20248,711.848,762.898,622.198,665.68
02/04/20248,716.578,784.218,694.948,776.7
02/05/20248,810.698,890.528,751.168,869.14
02/06/20248,912.118,939.728,843.018,843.01
02/07/20248,862.378,990.378,862.378,949.79
02/08/20248,993.129,045.978,943.499,045.97
02/11/20249,134.229,175.829,088.659,174.58
02/12/20249,217.459,217.458,9948,994
02/13/20249,014.879,076.978,917.749,072.08
02/14/20249,113.559,282.899,112.639,242.15
02/15/20249,274.489,306.349,216.199,250.36
02/18/20249,322.059,404.119,173.279,196.41
02/19/20249,238.599,351.489,200.289,344.97
02/20/20249,393.469,396.789,246.139,312.12
02/21/20249,359.589,406.279,282.319,347.17
02/22/20249,361.769,416.79,294.019,374.2
02/25/20249,411.119,450.489,319.119,334.13
02/26/20249,351.449,351.449,179.489,179.48
02/27/20249,184.639,236.779,062.369,062.36
02/28/20249,100.279,214.599,089.189,193.69
02/29/20249,218.39,226.989,090.799,097.15
03/03/20249,139.119,149.98,907.658,907.65
03/04/20248,913.418,970.758,814.88,860.52
03/05/20248,856.298,908.598,736.458,744.58
03/06/20248,797.549,054.188,797.549,054.18
03/07/20249,084.189,174.199,023.859,155.32
03/10/20249,337.199,368.519,131.829,131.82
03/11/20249,147.519,192.688,986.119,069.03
03/12/20249,089.559,091.858,910.238,910.23
03/13/20248,941.468,972.528,848.618,883.52
03/14/20248,901.868,908.018,795.98,828.7
03/17/20248,844.58,862.938,718.118,718.11
03/18/20248,702.358,934.258,695.398,929.88
03/19/20248,932.489,027.738,905.138,955.12
03/20/20249,035.949,192.59,020.219,140.7
03/21/20249,162.419,223.29,080.879,111.5
03/24/20249,113.279,336.029,029.389,029.38
03/25/20249,029.59,048.818,760.638,807.38
03/26/20248,834.018,906.388,7498,806.72
03/27/20248,863.669,079.978,863.669,079.97
03/28/20249,125.299,154.319,055.669,142.4
03/31/20249,234.489,258.648,961.529,157.54
04/01/20249,1869,266.018,993.469,040.87
04/02/20248,983.329,018.588,903.178,945.8
04/03/20248,949.129,168.738,938.979,129.02
04/04/20249,275.889,618.839,249.789,618.83
04/07/20249,639.239,766.579,627.49,756.69
04/08/20249,807.659,849.269,746.849,814.19
04/14/20249,759.289,823.539,679.89,679.8
04/15/20249,645.019,650.429,513.249,548.09
04/16/20249,617.189,716.949,503.649,530.47
04/17/20249,564.859,601.569,475.759,524.59
04/18/20249,431.169,714.779,420.99,693.46
04/21/20249,794.749,831.59,645.029,645.02
04/23/20249,716.259,766.899,667.559,722.09
04/24/20249,753.979,826.859,664.459,716.77
04/25/20249,763.379,956.119,751.479,915.62
04/28/20249,992.4510,082.779,942.1410,082.77
04/29/202410,081.6810,132.8810,036.8110,045.74
05/01/202410,097.3910,208.7910,097.3910,208.65
05/02/202410,237.0210,286.5710,177.3410,276.88
05/05/202410,282.3310,325.6810,202.0310,267.09
05/06/202410,282.7510,375.7410,144.7410,336.5
05/07/202410,358.110,383.2510,233.8410,247.75
05/08/202410,274.3810,304.2910,187.8310,268.58
05/09/202410,276.7610,364.610,218.5810,218.58
05/12/202410,251.2210,288.710,055.9810,055.98
05/13/202410,098.6110,273.1410,036.4110,173.42
05/14/202410,171.0910,240.9910,121.6810,158.63
05/15/202410,189.0610,319.9610,145.1310,319.96
05/16/202410,369.8710,652.2810,356.9910,643.58
05/19/202410,660.810,77510,633.9310,739.57
05/20/202410,767.3411,088.0110,751.9810,895.25
05/21/202410,930.3911,024.5210,800.910,899.28
05/22/202410,869.5510,972.7310,785.610,792.53
05/23/202410,784.210,810.6610,661.3510,676.65
05/26/202410,701.2410,758.9210,584.5910,656.96
05/27/202410,678.7510,721.2210,589.6710,677.49
05/28/202410,688.6310,714.6710,464.8810,479.16
05/29/202410,501.1510,550.1410,413.7710,481.3
05/30/202410,519.1110,724.910,358.5510,400.48
06/02/202410,443.1610,564.8710,334.7710,556.8
06/03/202410,576.5610,610.1810,362.4710,364.56
06/04/202410,403.2310,434.6610,239.610,350.96
06/05/202410,391.4510,446.4910,275.3310,279.69
06/06/202410,322.4510,335.7510,112.410,138.97
06/09/202410,132.4210,142.959,986.949,997.91
06/10/202410,003.4110,165.339,958.1110,051.37
06/11/202410,062.8110,231.7510,040.8810,165.52
06/12/202410,320.0210,449.610,320.0210,391.89
06/13/202410,528.9210,575.9810,403.7310,471.32
06/19/202410,588.1610,739.9410,569.2310,739.94
06/20/202410,754.3710,792.9210,708.2410,771.36
06/23/202410,791.6510,824.2110,668.5410,767.85
06/24/202410,780.6410,792.5510,645.1110,679.98
06/25/202410,680.510,706.9210,486.710,486.7
06/26/202410,518.210,715.5310,518.210,680.91
06/27/202410,738.7810,808.1510,607.8310,647.91
06/30/202410,714.0710,743.7410,254.3610,343.31
07/01/202410,354.9510,446.2410,264.5510,446.24
07/02/202410,494.7210,688.5310,480.3810,682.15
07/03/202410,715.3210,895.4110,683.7510,872.56
07/04/202410,909.4510,944.7210,780.8310,851.78
07/07/202410,901.910,962.8510,834.5810,864.08
07/08/202410,88910,900.6410,772.2910,796.57
07/09/202410,817.5610,826.5510,708.9810,743.3
07/10/202410,832.8711,024.3310,832.8711,024.33
07/11/202411,035.1311,113.5510,995.111,064.85
07/15/202411,109.6811,188.1211,102.6411,139.34
07/16/202411,152.3211,169.3211,045.5711,134.08
07/17/202411,194.4111,252.1111,106.7911,139.46
07/18/202411,144.5911,193.3511,082.7711,156.2
07/21/202411,182.6411,245.5311,119.311,172.75
07/22/202411,185.9811,187.4411,039.1511,089.53
07/23/202411,092.6311,121.3310,991.5710,991.57
07/24/202410,989.1611,017.2110,838.4310,871.48
07/25/202410,911.9210,948.1310,850.510,891.42
07/28/202410,827.9810,873.3310,728.7610,733.75
07/29/202410,756.1710,832.6510,666.0510,691.68
07/30/202410,658.1110,703.5710,565.0610,638.58
07/31/202410,751.9910,880.0410,751.9910,798.09
08/01/202410,661.4510,686.1410,415.6210,473.47
08/04/20249,769.6910,117.779,733.359,893.41
08/05/202410,161.6710,193.889,881.239,881.23
08/06/20249,960.510,076.49,902.1910,024.31
08/07/202410,016.810,148.0510,006.1210,098.5
08/08/202410,160.0210,189.159,907.389,907.38
08/11/20249,980.1510,078.129,807.359,828.56
08/12/20249,842.189,920.619,708.349,920.61
08/13/20249,976.689,989.929,8259,830.94
08/14/20249,874.429,982.989,763.269,982.98
08/15/202410,041.4310,055.129,821.969,821.96
08/18/20249,866.9810,061.079,796.6310,054.2
08/19/202410,038.1910,109.969,950.899,982.28
08/20/20249,966.5710,080.739,897.589,904.79
08/21/20249,979.4810,031.079,869.619,921.4
08/22/20249,927.429,935.219,651.219,668.1
08/25/20249,739.89,749.159,553.179,565.76
08/26/20249,561.739,748.759,523.259,748.75
08/27/20249,757.779,836.589,735.389,757.16
08/28/20249,762.379,888.49,705.489,833.22
09/01/20249,879.8210,116.319,879.8210,110.18
09/02/202410,130.4710,159.219,983.810,021.8
09/03/20249,929.839,988.439,879.119,984.93
09/04/202410,030.5110,040.289,897.199,936.76
09/05/20249,936.29,980.969,768.69,771.16
09/08/20249,795.249,838.019,699.569,699.56
09/09/20249,737.179,788.369,588.029,624.04
09/10/20249,610.019,643.469,413.419,419.66
09/11/20249,532.389,559.969,274.559,521.04
09/12/20249,537.29,685.499,427.259,685.49
09/15/20249,686.899,720.239,567.19,577.46
09/16/20249,611.599,786.139,611.599,758.14
09/17/20249,753.179,827.339,736.139,774.49
09/18/20249,872.859,980.819,851.959,975.61
09/19/20249,985.0310,008.729,887.419,900.25
09/22/20249,959.219,980.919,857.729,887.75
09/23/20249,911.4110,108.159,878.5710,029.73
09/24/202410,033.6710,064.069,886.499,891
09/25/20249,953.2810,049.529,806.699,829.19
09/26/20249,814.699,820.489,696.019,777.46
09/29/20249,747.679,757.939,643.349,665.78
09/30/20249,673.569,680.849,238.719,351.22
10/01/20249,320.469,339.229,012.879,012.87
10/02/20249,026.499,159.338,869.848,898.23
10/03/20248,953.29,109.348,850.429,109.34
10/06/20249,155.779,195.499,005.399,031.64
10/07/20249,040.759,152.688,978.139,044.89
10/08/20249,043.919,132.38,901.229,132.3
10/09/20249,137.39,176.418,964.18,964.1
10/10/20248,987.049,080.688,836.958,876.22
10/13/20248,885.458,887.198,680.728,699.19
10/14/20248,709.818,890.298,685.238,860.3
10/15/20248,849.068,963.818,779.278,956.03
10/16/20248,948.599,060.138,927.069,002.34
10/17/20249,018.599,070.028,783.518,793.61
10/20/20248,798.318,807.858,642.188,654.39
10/21/20248,677.758,913.548,676.768,838.6
10/22/20248,853.838,867.18,664.028,714.69
10/23/20248,779.058,920.178,779.058,872.85
10/24/20248,843.648,921.648,782.558,908.47
10/27/20248,936.038,954.218,915.618,945.8
10/29/20248,961.039,050.768,917.629,006.55
10/30/20249,004.69,051.68,846.078,863.88
10/31/20248,888.518,982.038,849.188,885
11/03/20248,862.498,862.498,610.898,663.88
11/04/20248,714.658,729.638,566.628,618.57
11/05/20248,647.948,915.878,586.98,862.32
11/06/20248,873.328,946.138,801.38,946.13
11/07/20248,939.49,195.838,927.949,184.82
11/10/20249,215.159,330.139,197.239,276.78
11/11/20249,253.949,288.839,190.169,226.86
11/12/20249,196.029,415.779,128.639,300.3
11/13/20249,354.289,437.679,335.389,420.42
11/14/20249,447.79,501.139,375.939,389.62
11/17/20249,419.429,445.39,315.279,395.39
11/18/20249,430.999,443.19,170.749,232.9
11/19/20249,272.759,307.699,023.389,031.82
11/20/20249,079.849,380.579,069.919,367.77
11/21/20249,377.499,550.639,337.239,549.89
11/24/20249,618.429,720.339,591.479,659.96
11/25/20249,654.129,691.579,576.599,636.12
11/26/20249,730.989,744.579,618.889,639.77
11/27/20249,640.579,672.369,586.99,640.08
11/28/20249,650.739,734.169,575.859,652
12/01/20249,602.319,703.249,573.869,681.11
12/02/20249,713.219,885.89,661.119,827.23
12/03/20249,858.699,940.319,853.099,886.05
12/04/20249,912.179,965.519,849.479,935.96
12/05/202410,063.710,098.110,010.5710,081
12/08/202410,174.9610,262.2810,149.9110,257.39
12/09/202410,257.1910,276.7310,078.8110,099.03
12/10/202410,132.3810,171.510,008.8910,058.47
12/11/202410,109.2310,155.3410,026.0610,058.63
12/12/202410,028.1510,125.469,962.6210,125.46
12/15/202410,146.6110,157.779,997.669,997.66
12/16/202410,012.6210,055.869,912.4310,011.27
12/17/202410,007.2610,052.859,912.589,915.76
12/18/20249,851.299,897.519,754.439,765.12
12/19/20249,790.969,814.929,699.859,724.5
12/22/20249,756.619,778.649,605.439,626.56
12/23/20249,635.869,690.449,562.369,672.75
12/24/20249,846.399,934.99,832.739,916.22
12/25/20249,962.4610,050.569,890.889,949.01
12/26/20249,962.7110,055.069,953.9810,025.47
12/29/202410,040.6610,061.329,889.719,889.71
12/30/20249,857.399,942.559,780.739,830.56