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 500 logo
XU500
BIST 500
15:10:11
18328.31 ₺
-89.83 (%-0.49)
Previous Close: 18418.14·
Volatility: 1.23
Day Low₺18232.35
Day High₺18458.46
Bid
Ask

Market Data

Week over week (WoW)
+4.89%
Month over month (MoM)
+6.88%
Year to date (YTD)
+30.64%
Year over year (YoY)
+64.93%
Overview
Components
Technicals
Comments
Archive

XU500: BIST 500 Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11,017.3172
CLOSE 11,000.7965

Low

LOW 8,485.33

High

HIGH 12,671.94
DATEOPENHIGHLOWCLOSE
01/01/20248,650.068,775.68,650.068,762.38
01/02/20248,765.338,765.338,517.548,519.82
01/03/20248,529.148,663.568,485.338,663.56
01/04/20248,687.598,777.618,661.38,777.61
01/07/20248,8228,977.088,8228,973.52
01/08/20249,017.819,023.28,830.688,878.13
01/09/20248,875.19,041.618,850.029,020.23
01/10/20249,054.689,105.649,002.719,042.39
01/11/20248,996.439,227.658,905.729,139.92
01/14/20249,154.379,271.559,141.649,220.65
01/15/20249,242.629,269.189,172.49,216.61
01/16/20249,187.679,249.659,168.049,224.24
01/17/20249,306.099,331.869,229.949,229.94
01/18/20249,257.839,264.489,159.159,227.9
01/21/20249,229.429,322.869,204.989,270.19
01/22/20249,363.979,411.119,185.539,222.02
01/23/20249,261.829,427.499,208.639,376.95
01/24/20249,434.369,516.849,403.149,489.07
01/25/20249,517.539,675.549,505.299,673.82
01/28/20249,736.249,835.039,736.249,801.59
01/29/20249,851.379,864.29,777.719,827.42
01/30/20249,842.829,951.379,801.49,872.56
01/31/20249,895.2910,071.259,895.2910,036.37
02/01/202410,10310,145.410,007.210,051.64
02/04/202410,098.0810,212.2610,089.9410,207.12
02/05/202410,257.5810,341.6210,188.3710,323.47
02/06/202410,378.4910,417.7110,325.610,325.6
02/07/202410,346.9210,484.2210,346.3410,449.05
02/08/202410,497.3110,554.8310,433.410,554.83
02/11/202410,656.3610,708.8910,621.9810,706.03
02/12/202410,759.510,759.810,511.0410,511.04
02/13/202410,535.0310,633.6610,444.3710,630.43
02/14/202410,684.4710,859.8310,684.4710,820.41
02/15/202410,859.710,888.310,791.510,835.99
02/18/202410,917.4610,982.4310,733.3710,759.05
02/19/202410,807.3210,921.3610,746.3110,918.83
02/20/202410,973.910,978.1110,816.4510,885.19
02/21/202410,938.1611,002.2410,887.0910,964.39
02/22/202410,983.4511,036.9710,901.210,990.94
02/25/202411,039.7211,082.6410,963.2510,984.34
02/26/202411,014.511,014.7910,806.3810,815.42
02/27/202410,824.2110,876.4110,674.4210,674.42
02/28/202410,710.8310,857.6610,699.6710,841.36
02/29/202410,876.2710,891.2210,768.7410,776.57
03/03/202410,825.5110,840.6210,586.2710,590.07
03/04/202410,603.4510,668.4110,478.6210,530.71
03/05/202410,523.8810,552.8310,330.3810,347.53
03/06/202410,398.5510,704.8410,398.5510,704.84
03/07/202410,742.3910,803.8610,640.7810,791.97
03/10/202410,980.7711,017.6110,747.710,747.7
03/11/202410,764.3710,790.3110,559.7210,655.99
03/12/202410,679.0910,686.410,502.2510,502.25
03/13/202410,539.5110,572.3210,452.410,481.95
03/14/202410,505.0310,516.8110,383.4810,415.88
03/17/202410,435.9910,444.1310,235.6210,236.19
03/18/202410,219.3310,463.9610,210.0810,460.74
03/19/202410,468.4410,558.5110,444.8610,492.85
03/20/202410,574.9110,686.2210,521.310,628.25
03/21/202410,651.410,719.8510,558.1510,596.96
03/24/202410,602.4910,806.0910,493.3710,493.37
03/25/202410,499.4710,518.610,17410,224.88
03/26/202410,260.8610,333.5410,150.3110,228.68
03/27/202410,288.3710,470.8210,284.0610,470.82
03/28/202410,519.7210,576.5610,457.2110,573.24
03/31/202410,664.3910,687.1810,325.410,536.84
04/01/202410,571.3110,658.8110,349.0610,396.75
04/02/202410,346.0910,369.710,254.3610,278.95
04/03/202410,293.5810,494.9410,275.4410,432.19
04/04/202410,570.4510,962.7910,570.4510,962.79
04/07/202410,996.5811,191.0610,990.0911,186.41
04/08/202411,241.4511,287.8811,164.311,276.98
04/14/202411,201.711,305.3211,138.211,172.97
04/15/202411,138.6711,138.6710,953.3111,005.34
04/16/202411,076.5511,193.1510,963.8311,001.7
04/17/202411,044.7411,079.6910,950.3311,005.9
04/18/202410,910.2711,203.4610,890.7711,188.82
04/21/202411,298.7711,361.4711,177.4511,177.45
04/23/202411,255.2911,298.1611,180.6111,243.8
04/24/202411,279.1911,366.0811,193.6611,249.54
04/25/202411,296.1711,461.0611,268.7111,429.08
04/28/202411,508.3611,576.6611,438.2111,576.66
04/29/202411,578.3111,621.8511,521.6111,539.01
05/01/202411,596.0911,711.9411,596.0911,710.78
05/02/202411,740.6911,792.3711,682.1311,789.22
05/05/202411,798.211,851.2811,727.0611,790.47
05/06/202411,808.8911,87811,635.6911,844.91
05/07/202411,872.1611,899.7911,753.1711,769.1
05/08/202411,803.3411,829.3211,711.2311,791.66
05/09/202411,798.1511,870.0911,739.0311,739.03
05/12/202411,772.111,804.7711,515.9811,515.98
05/13/202411,551.4711,723.3711,485.9311,624.18
05/14/202411,626.9111,712.2511,596.811,629.65
05/15/202411,662.7811,801.0411,620.0111,801.04
05/16/202411,851.5712,113.6311,837.9712,107.33
05/19/202412,123.1812,240.7812,088.6112,209.02
05/20/202412,240.6812,494.5312,218.0712,308.19
05/21/202412,341.7712,443.3412,243.1212,341.3
05/22/202412,314.2712,417.0412,221.7612,225.66
05/23/202412,220.5712,243.2112,076.0612,092.68
05/26/202412,117.5212,161.6711,962.7712,030.9
05/27/202412,054.5612,084.8411,952.4712,041.9
05/28/202412,058.1312,083.611,808.3511,819.03
05/29/202411,841.3911,886.7811,738.8211,817.87
05/30/202411,858.112,050.2111,695.5811,741.09
06/02/202411,784.4711,881.611,663.6711,878.54
06/03/202411,900.1611,947.5411,738.8411,740.7
06/04/202411,781.6711,797.5811,577.5511,701.35
06/05/202411,743.5811,806.3311,642.711,646.36
06/06/202411,691.7611,705.4411,458.4411,483.94
06/09/202411,477.2311,487.3511,312.6611,320.56
06/10/202411,322.4811,473.8311,271.9111,355.12
06/11/202411,360.711,524.1811,339.2811,455.68
06/12/202411,606.7511,752.4811,606.7511,719.59
06/13/202411,860.5611,895.9811,739.2511,818.93
06/19/202411,942.8412,114.3611,931.2712,114.36
06/20/202412,137.5812,193.4212,106.9912,178.38
06/23/202412,197.9712,212.8912,037.2212,136.89
06/24/202412,149.4812,162.4812,019.5812,048.35
06/25/202412,053.6112,078.2111,836.5211,836.52
06/26/202411,867.9612,078.4311,867.9612,053
06/27/202412,112.4912,177.9311,989.4412,031.44
06/30/202412,097.0312,127.2111,578.5111,672.73
07/01/202411,686.111,812.0111,590.4811,812.01
07/02/202411,864.8812,030.0111,829.6712,022.33
07/03/202412,054.912,226.5512,019.6912,214.01
07/04/202412,249.2112,282.3812,125.9912,194.78
07/07/202412,246.9512,300.7612,182.2412,208.15
07/08/202412,233.1412,249.0412,139.3912,164.63
07/09/202412,189.4712,196.8612,064.6412,099.83
07/10/202412,188.4312,384.3612,188.4312,384.36
07/11/202412,400.7512,489.3512,354.3312,442.4
07/15/202412,487.5612,579.0512,487.5612,533.11
07/16/202412,553.2912,577.8712,451.2512,541.03
07/17/202412,607.712,667.612,540.5612,572.17
07/18/202412,584.9712,613.5212,499.6412,579.57
07/21/202412,614.0612,671.9412,546.4412,599.29
07/22/202412,621.8112,625.712,490.312,540.68
07/23/202412,551.912,587.3512,452.2912,452.29
07/24/202412,455.512,471.7912,296.2812,330.58
07/25/202412,376.5112,405.1912,308.3412,349.31
07/28/202412,288.6512,310.9912,166.2412,166.94
07/29/202412,191.5712,267.4212,106.112,130.01
07/30/202412,095.6712,123.5911,980.2512,058.77
07/31/202412,179.4712,320.412,179.4712,249.19
08/01/202412,114.0312,147.2111,848.4411,918.9
08/04/202411,146.4411,504.0611,085.9411,245.12
08/05/202411,530.7411,581.5211,251.3711,269.11
08/06/202411,354.8811,478.1711,279.6611,425.97
08/07/202411,419.6111,558.6211,408.5411,512.91
08/08/202411,579.8311,608.5511,313.5311,313.53
08/11/202411,393.7211,483.8611,189.0911,206.54
08/12/202411,228.811,293.5111,068.311,293.51
08/13/202411,353.4211,368.8111,209.4511,213
08/14/202411,260.4711,392.1211,138.1211,392.12
08/15/202411,452.811,468.6711,234.1511,234.15
08/18/202411,284.9611,473.9711,208.1111,467.6
08/19/202411,457.6611,515.9511,352.7711,382.82
08/20/202411,370.3611,481.3411,295.2311,299.08
08/21/202411,372.1111,421.811,258.5911,304.51
08/22/202411,313.6411,322.1511,015.0111,033.52
08/25/202411,115.7211,131.2110,885.6610,894.75
08/26/202410,892.4311,080.0210,845.4511,080.02
08/27/202411,080.0211,175.3511,078.0711,094.78
08/28/202411,106.3611,234.2611,047.2611,189.67
09/01/202411,239.2211,482.1711,239.2211,477.36
09/02/202411,505.9511,546.5711,373.1211,408.88
09/03/202411,315.8311,378.5511,263.8511,365
09/04/202411,415.7111,428.6611,304.511,341.41
09/05/202411,346.7511,377.1711,172.8911,176.9
09/08/202411,206.6511,247.4211,102.4711,102.47
09/09/202411,142.2111,184.2110,972.411,013.45
09/10/202411,000.8911,018.2810,765.510,769.53
09/11/202410,888.2110,913.1210,605.0610,855.69
09/12/202410,877.7711,058.2910,788.7411,058.29
09/15/202411,066.0611,105.0410,953.3510,963.88
09/16/202411,004.9311,161.9611,004.9311,136.95
09/17/202411,136.2811,194.8411,107.0311,140.53
09/18/202411,238.0911,357.8211,224.9211,357.82
09/19/202411,367.5711,386.4311,272.7611,285.96
09/22/202411,345.2511,366.2711,234.2611,260.73
09/23/202411,284.3611,440.6111,248.1811,368.68
09/24/202411,371.6811,397.2911,209.8811,213.98
09/25/202411,272.6111,363.5611,132.2711,152.03
09/26/202411,143.7511,149.8211,028.5911,111.18
09/29/202411,083.0711,100.8610,978.1911,001.48
09/30/202411,011.8811,018.5610,508.7410,636.34
10/01/202410,596.610,614.2110,262.7210,262.72
10/02/202410,275.3110,435.2310,130.5710,161.18
10/03/202410,219.1110,375.810,094.0110,375.8
10/06/202410,425.5610,479.3910,285.4210,315.54
10/07/202410,328.4210,424.5910,251.810,321
10/08/202410,323.410,405.3210,167.5310,405.32
10/09/202410,416.0410,460.2910,245.2510,245.25
10/10/202410,267.3710,351.5610,098.6410,140.12
10/13/202410,150.1110,151.889,902.529,923.89
10/14/20249,940.5910,137.49,930.3210,113.8
10/15/202410,107.0410,223.2510,039.2210,219.54
10/16/202410,216.6710,348.1810,201.9610,297.06
10/17/202410,318.8910,366.3810,070.2510,081.83
10/20/202410,090.4710,103.339,921.889,934.42
10/21/20249,961.9910,194.949,960.7610,131.84
10/22/202410,149.910,165.179,938.199,986.97
10/23/202410,056.3910,212.3710,056.3910,164.94
10/24/202410,143.1110,226.1510,084.8610,213.82
10/27/202410,243.7210,273.2510,228.3510,266.04
10/29/202410,284.3110,392.7910,253.9410,347.36
10/30/202410,348.110,394.9610,197.0610,224.09
10/31/202410,250.0510,338.4310,208.2710,247.97
11/03/202410,230.1810,230.189,950.0310,005.05
11/04/202410,057.7310,076.229,894.259,958.34
11/05/20249,993.510,256.159,936.3810,204.15
11/06/202410,221.1810,291.5210,143.2310,291.52
11/07/202410,291.1410,547.6310,274.7510,540.03
11/10/202410,575.3910,701.4810,558.510,654.14
11/11/202410,631.7210,655.8810,556.7410,585.33
11/12/202410,560.2410,763.5210,479.4510,650.59
11/13/202410,705.0710,808.3210,705.0710,794.4
11/14/202410,825.2510,878.4210,762.3410,776.43
11/17/202410,809.5710,838.7910,70010,790.44
11/18/202410,827.8110,844.7110,565.8110,637.81
11/19/202410,679.4710,713.0110,412.410,420.74
11/20/202410,475.0510,784.7410,458.3210,774.89
11/21/202410,791.1210,966.9510,742.3310,966.95
11/24/202411,038.5611,147.9911,018.1111,090.2
11/25/202411,090.311,129.3311,020.5811,079.66
11/26/202411,176.7811,194.8811,06511,083.81
11/27/202411,090.1511,119.2211,029.2911,080.09
11/28/202411,094.2311,185.4111,031.3411,113.58
12/01/202411,065.7911,174.7311,034.4111,155.23
12/02/202411,194.7611,371.0511,150.8311,307.07
12/03/202411,336.3211,412.811,328.3911,359.65
12/04/202411,386.6311,452.8811,332.5311,425.48
12/05/202411,551.1511,588.8311,500.1911,578.09
12/08/202411,683.6811,773.2511,658.0311,771.22
12/09/202411,778.6111,786.6211,578.6211,597.31
12/10/202411,630.4811,668.9211,502.7511,545.23
12/11/202411,596.3911,652.2911,518.6311,551.74
12/12/202411,526.7811,640.2711,458.7811,640.27
12/15/202411,667.3111,683.7811,530.4711,530.47
12/16/202411,548.9911,578.7611,433.7311,542.74
12/17/202411,541.811,579.8411,429.3511,433.17
12/18/202411,369.1911,405.9311,260.3511,271.78
12/19/202411,297.8911,317.1911,196.0711,230.87
12/22/202411,265.5411,291.2211,099.2911,124.17
12/23/202411,133.5411,183.3311,049.2211,167.06
12/24/202411,341.711,430.1911,331.6111,409.17
12/25/202411,458.5511,544.511,379.6411,443
12/26/202411,459.8711,558.6411,452.7611,532.96
12/29/202411,553.5411,575.6611,433.6211,433.62
12/30/202411,409.9611,493.5811,325.2111,392.1