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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12,456.6852
CLOSE 12,448.2854

Low

LOW 10,277.41

High

HIGH 14,324.1
DATEOPENHIGHLOWCLOSE
01/01/202511,422.2911,520.9111,392.8311,520.91
01/02/202511,553.6311,650.3111,553.6311,633.3
01/05/202511,671.2511,741.0511,641.311,670.23
01/06/202511,669.9211,680.5211,563.4311,563.43
01/07/202511,557.2211,603.7111,458.711,464.68
01/08/202511,508.8211,605.3811,487.2611,591.99
01/09/202511,607.4811,627.9411,443.8711,491.07
01/12/202511,483.4811,491.0111,262.6111,288.42
01/13/202511,340.9211,408.9211,231.4511,269.88
01/14/202511,288.3811,326.9711,199.7511,283.62
01/15/202511,394.3511,434.7211,27811,422.55
01/16/202511,440.0911,538.8211,402.7811,533.25
01/19/202511,591.5211,614.3711,485.3511,588.37
01/20/202511,568.5411,630.311,515.3411,546.78
01/21/202511,565.3111,667.2311,531.0311,650.2
01/22/202511,688.2211,707.5311,635.2911,674.26
01/23/202511,690.0111,704.6711,624.9611,677.37
01/26/202511,609.6211,635.7711,512.5911,548.71
01/27/202511,583.111,665.4611,529.9111,648.1
01/28/202511,666.2211,683.9611,570.7411,570.74
01/29/202511,589.1111,647.9211,562.0111,572.24
01/30/202511,593.7411,605.711,465.6911,493.51
02/02/202511,408.2511,408.2511,225.311,249.21
02/03/202511,294.5611,388.0711,273.2911,290.97
02/04/202511,306.0311,316.6511,071.3811,173.35
02/05/202511,235.9311,327.9211,235.9311,311.93
02/06/202511,312.6511,445.0911,276.2311,433.92
02/09/202511,447.7211,467.9511,314.8811,334.69
02/10/202511,330.5411,374.3511,275.9511,369.59
02/11/202511,384.9211,399.1411,232.0111,252.25
02/12/202511,329.5811,393.3311,308.2411,378.31
02/13/202511,393.7411,419.4311,325.1111,351
02/16/202511,364.6711,378.6211,320.1511,320.15
02/17/202511,315.3211,416.2611,289.6911,395.24
02/18/202511,403.2311,431.5811,232.2911,237.34
02/19/202511,244.4711,356.1811,231.9811,311.02
02/20/202511,324.8411,333.4310,955.2811,086.34
02/23/202511,184.211,210.4311,067.511,096.59
02/24/202511,111.9511,121.0910,941.0610,950.85
02/25/202510,973.6111,108.4910,911.3711,054.8
02/26/202511,048.9211,261.4111,045.8311,230.1
02/27/202511,194.2811,246.0211,130.9711,167.32
03/02/202511,258.4611,515.3911,258.4611,402.7
03/03/202511,393.6211,435.2711,334.0211,370.11
03/04/202511,452.2411,656.6311,452.2411,652.21
03/05/202511,728.5311,931.0611,664.2211,931.06
03/06/202511,925.1412,030.8611,874.5512,019.1
03/09/202511,998.1812,079.2111,932.9111,975.51
03/10/202511,967.7112,074.1411,900.4211,998.95
03/11/202512,053.1812,169.8612,022.0312,133.92
03/12/202512,184.3412,324.4312,184.3412,314.55
03/13/202512,368.6212,468.9812,330.912,448.96
03/16/202512,490.6212,541.5412,442.512,502.59
03/17/202512,479.0412,509.5712,378.5212,439.18
03/18/202511,613.3811,948.1411,308.2611,371.7
03/19/202511,336.9111,710.6211,161.3511,342.46
03/20/202511,291.6411,291.6410,410.610,500.15
03/23/202510,603.3710,868.8110,277.4110,765.04
03/24/202510,939.8611,308.8610,884.8911,229.87
03/25/202511,137.8411,279.2211,076.5811,190.57
03/26/202511,325.2711,387.211,159.0111,177.43
03/27/202511,147.6611,266.5810,979.311,254.04
04/01/202511,207.0611,258.411,138.911,149.62
04/02/202511,160.1411,273.8711,124.9311,124.93
04/03/202511,143.3711,171.1110,974.3311,023.63
04/06/202510,751.4811,157.9510,645.2311,058.3
04/07/202511,212.911,243.1411,094.7311,167.5
04/08/202511,092.7111,165.510,962.610,962.6
04/09/202511,288.5911,294.8411,048.2511,048.25
04/10/202511,068.3911,121.210,969.6211,091.23
04/13/202511,173.211,225.1511,145.1811,161.59
04/14/202511,186.9711,231.2811,119.0911,125.06
04/15/202511,104.4911,117.3210,938.5610,951.34
04/16/202510,965.8711,168.8610,965.8711,117.81
04/17/202511,155.9211,165.311,003.9211,031.93
04/20/202511,065.9411,195.4810,989.7111,033.97
04/21/202511,091.8211,119.7710,992.2311,015.49
04/23/202511,060.0411,207.4811,018.5611,207.48
04/24/202511,234.111,271.3711,188.3111,195
04/27/202511,230.9111,242.2411,083.6711,083.67
04/28/202511,058.311,094.1411,006.0311,006.03
04/29/202511,007.7811,031.7410,841.2710,855.67
05/01/202510,905.3911,002.4110,895.810,978
05/04/202511,041.5711,065.1810,926.1510,949.46
05/05/202510,964.6111,087.2510,958.0511,003.5
05/06/202511,011.6911,047.110,884.9510,923.48
05/07/202510,980.6711,155.3210,946.9711,134.95
05/08/202511,143.7711,272.611,100.9511,241.12
05/11/202511,450.5711,612.2511,416.6111,588.02
05/12/202511,550.9811,586.5811,469.3411,546.25
05/13/202511,554.0211,636.3911,518.2411,565.3
05/14/202511,602.5411,643.2511,408.3411,429.91
05/15/202511,442.9211,572.6411,412.8811,560.66
05/19/202511,567.1711,592.311,410.711,410.7
05/20/202511,399.4511,438.0211,298.5911,298.59
05/21/202511,353.8911,432.8711,267.5111,388.4
05/22/202511,381.5711,427.2911,243.2411,261.51
05/25/202511,328.4911,339.8411,181.211,226.74
05/26/202511,231.1811,275.1711,084.1811,084.18
05/27/202511,083.6311,113.2510,971.5811,024.42
05/28/202511,086.0511,123.9311,00711,014.08
05/29/202511,012.5911,024.9610,839.410,873.67
06/01/202510,873.0110,926.310,801.210,829.31
06/02/202510,895.811,129.4910,895.811,115.37
06/03/202511,121.9211,357.4211,107.7111,357.42
06/04/202511,338.9611,400.5511,317.7711,388.68
06/09/202511,458.6111,621.8411,458.6111,603.78
06/10/202511,612.0511,685.5911,575.7311,632.65
06/11/202511,556.9111,586.2411,439.8511,448.57
06/12/202511,016.2611,17510,889.8211,175
06/15/202511,169.911,337.1911,074.6811,257.66
06/16/202511,269.711,347.3511,245.4911,266.97
06/17/202511,243.8511,251.311,061.8511,112.86
06/18/202511,162.2911,205.9810,991.0710,996.66
06/19/202511,092.6611,169.4311,047.1311,097.54
06/22/202510,995.6611,059.0810,938.4811,037.85
06/23/202511,341.2911,433.4111,225.2911,400.53
06/24/202511,435.1111,444.9911,380.8111,407.01
06/25/202511,425.2711,462.7211,284.8511,284.85
06/26/202511,290.3711,411.811,200.4811,388.76
06/29/202511,440.0711,933.5711,440.0711,932.81
06/30/202511,957.3612,148.611,920.0412,088.03
07/01/202512,112.6612,312.6912,111.6412,186.35
07/02/202512,317.6112,383.512,189.2912,245.81
07/03/202512,269.6712,343.6412,200.9212,309.82
07/06/202512,164.5712,210.0712,115.0512,130.79
07/07/202512,200.7612,238.7611,976.6612,030.59
07/08/202512,050.7912,213.612,031.7912,204.26
07/09/202512,310.0812,415.4312,310.0812,381.01
07/10/202512,470.0112,495.2712,323.4812,421.32
07/13/202512,434.5312,437.9112,325.0712,325.07
07/15/202512,319.312,420.912,070.7112,223.96
07/16/202512,312.0712,529.9512,309.5612,512.09
07/17/202512,530.5512,569.9312,487.412,543.45
07/20/202512,605.9712,861.8212,605.9712,834.13
07/21/202512,867.1212,921.5812,827.8112,859.51
07/22/202512,898.9712,925.1212,792.3712,802.08
07/23/202512,844.0113,005.4212,806.3212,914.68
07/24/202512,947.3312,960.0412,857.0712,879.58
07/27/202512,924.8312,939.3412,828.1912,828.19
07/28/202512,856.1412,891.9412,782.3112,784.12
07/29/202512,803.0612,932.8912,786.6412,900.54
07/30/202512,946.8813,085.3312,946.5213,081.49
07/31/202513,103.4713,132.5813,054.7713,098.27
08/03/202513,167.0213,284.2113,166.2413,237.75
08/04/202513,286.0813,308.1513,248.313,255.25
08/05/202513,288.7513,326.3813,192.6713,306.55
08/06/202513,359.3913,473.2613,359.3913,386.2
08/07/202513,404.7613,438.4613,358.0713,392.79
08/10/202513,464.2613,528.6613,437.7513,484.55
08/11/202513,502.413,507.9913,385.213,412.41
08/12/202513,437.7413,498.1413,384.113,422.39
08/13/202513,407.0913,466.613,317.813,320.79
08/14/202513,318.0513,439.5313,304.8113,414.28
08/17/202513,453.4313,508.4713,410.4813,498.36
08/18/202513,533.1913,559.0913,475.7513,536.63
08/19/202513,537.1613,725.7913,504.7713,705.73
08/20/202513,768.3813,920.4413,768.3813,899.1
08/21/202513,944.8813,988.0213,871.1113,963.21
08/24/202514,069.9714,128.3814,053.2114,103.96
08/25/202514,119.1514,207.614,043.1814,134.29
08/26/202514,169.2914,180.2113,937.0713,937.07
08/27/202513,968.5114,056.7613,935.7113,961.68
08/28/202513,975.7413,996.5413,836.3313,862.81
08/31/202513,885.1513,923.0113,852.8213,911.55
09/01/202513,946.9113,977.1913,150.0413,477.48
09/02/202513,480.8413,480.8413,201.3613,367.64
09/03/202513,404.9213,553.2513,404.9213,512.81
09/04/202513,569.7313,626.9913,384.8513,384.85
09/07/202513,182.3913,246.3413,008.4713,063.76
09/08/202513,087.1313,227.1513,012.8113,108.86
09/09/202513,178.913,193.0413,049.6113,181.5
09/10/202513,172.6513,334.0412,917.8112,929.7
09/11/202512,927.8212,986.5312,771.0812,909.63
09/14/202512,898.413,652.7712,789.3113,644.03
09/15/202513,683.7713,892.7513,662.4213,883.15
09/16/202513,891.0713,958.9213,846.2213,863.7
09/17/202513,934.7614,014.7813,722.3213,748.7
09/18/202513,779.713,999.8213,705.4513,999.82
09/21/202514,257.0414,273.4714,155.9714,185.64
09/22/202514,073.7514,126.7213,985.6214,023.22
09/23/202514,042.2314,096.2513,787.9414,038.31
09/24/202514,101.1314,136.5313,969.7814,056.73
09/25/202514,052.914,052.913,789.6813,800.9
09/28/202513,761.1813,849.2313,668.1313,668.13
09/29/202513,687.713,694.8813,546.5813,633.56
09/30/202513,622.3213,891.8313,496.4413,847.47
10/01/202513,860.6113,890.1213,671.4713,694.36
10/02/202513,731.913,744.2413,436.0113,468.31
10/05/202513,500.9813,544.4913,314.913,343.37
10/06/202513,350.1313,485.3813,325.4713,454.06
10/07/202513,435.113,567.8713,393.1113,403.22
10/08/202513,515.3613,550.2313,384.6313,433.54
10/09/202513,454.8113,507.4213,390.713,465.01
10/12/202513,303.1513,423.4413,252.5713,268.25
10/13/202513,286.4913,322.2513,008.7513,025.42
10/14/202513,078.0313,254.1813,020.4113,207.46
10/15/202513,188.6313,314.3313,056.5113,085.4
10/16/202513,054.8913,060.1712,706.8812,913.42
10/19/202512,963.4813,262.5112,813.4113,224.13
10/20/202513,238.6513,329.5813,177.4713,257.03
10/21/202513,314.113,457.6513,305.0213,362.64
10/22/202513,403.6613,475.8213,365.8613,408.87
10/23/202513,507.2113,981.2213,467.0413,802.21
10/26/202513,793.6813,82713,692.9313,726.44
10/27/202513,741.9313,805.1413,718.9413,752.24
10/29/202513,793.3413,868.213,756.2113,773.94
10/30/202513,807.1513,958.4113,752.3213,952.44
11/02/202514,017.6314,173.6814,006.9614,087.96
11/03/202514,089.3214,105.3313,901.9713,945.5
11/04/202513,955.8113,998.4913,837.0713,973.28
11/05/202514,028.1214,105.2613,966.6214,068.67
11/06/202514,054.0314,067.4113,800.5813,845
11/09/202513,864.9113,967.3413,716.7613,716.76
11/10/202513,739.313,742.0313,197.1513,437.66
11/11/202513,521.7113,556.8913,391.7813,437.82
11/12/202513,473.7213,511.0213,355.9413,405.32
11/13/202513,372.2213,382.0513,197.8413,322.34
11/16/202513,393.2313,585.3613,367.8913,508.64
11/17/202513,488.713,609.1313,454.4713,532.8
11/18/202513,581.6213,692.8113,548.9813,671.67
11/19/202513,711.713,803.6313,624.4513,713.72
11/20/202513,662.5513,667.3913,542.7313,651.89
11/23/202513,625.4913,718.7113,571.6713,666.35
11/24/202513,705.8913,723.1413,534.0513,554.73
11/25/202513,545.4913,594.9313,510.1513,526.48
11/26/202513,551.3913,617.5513,520.5213,533.61
11/27/202513,517.1113,529.613,434.2513,490.14
11/30/202513,493.0113,761.9813,488.8513,748.85
12/01/202513,788.1613,83613,739.7813,789.74
12/02/202513,797.8313,887.0313,711.1813,742.57
12/03/202513,746.3713,799.813,620.8113,648.23
12/04/202513,657.9113,757.713,644.513,752.77
12/07/202513,829.4214,013.6813,829.4213,965.29
12/08/202513,984.7914,037.9613,932.4614,036.4
12/09/202514,071.6114,113.8213,978.4913,984.11
12/10/202514,021.8714,113.1314,010.1614,048.39
12/11/202514,092.4414,156.9514,080.5214,155.46
12/14/202514,196.9914,306.9914,181.9914,297.41
12/15/202514,317.6114,318.8614,152.9114,200.54
12/16/202514,202.4214,232.7614,111.0214,144.23
12/17/202514,173.1514,247.6814,164.7114,182.78
12/18/202514,190.9214,229.4114,129.7114,229.41
12/21/202514,276.9414,287.8514,124.814,167.13
12/22/202514,144.5914,217.6714,122.1314,169.3
12/23/202514,176.3314,262.0314,174.6614,227.1
12/24/202514,260.6814,324.114,234.4314,238.11
12/25/202514,227.5514,253.9914,130.8814,183.4
12/28/202514,172.9114,190.4614,008.8714,008.87
12/29/202514,018.6114,055.313,878.2614,028.47
12/30/202514,036.6314,087.6814,011.3214,029.89