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 ULASTIRMA logo
XULAS
BIST ULASTIRMA
15:10:11
39493.04 ₺
-169.54 (%-0.43)
Previous Close: 39662.58·
Volatility: 2.33
Day Low₺39118.45
Day High₺40041.37
Bid
Ask

Market Data

Week over week (WoW)
+5.26%
Month over month (MoM)
+8.29%
Year to date (YTD)
+14.47%
Year over year (YoY)
+19.50%
Overview
Components
Technicals
Comments
Archive

XULAS: BIST ULASTIRMA Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,653.4551
CLOSE 1,648.696

Low

LOW 1,230.75

High

HIGH 2,004.82
DATEOPENHIGHLOWCLOSE
01/01/20181,612.131,656.931,599.441,647.84
01/02/20181,645.951,669.941,634.941,663.4
01/03/20181,664.831,692.681,661.631,669.85
01/04/20181,684.971,694.551,664.431,676.58
01/07/20181,695.351,696.31,674.961,675.75
01/08/20181,672.341,683.361,649.651,649.65
01/09/20181,650.881,650.881,578.681,578.68
01/10/20181,591.621,619.11,567.571,619.1
01/11/20181,628.521,644.781,601.211,603.44
01/14/20181,579.71,606.811,520.521,520.52
01/15/20181,520.321,599.341,516.011,599.34
01/16/20181,602.471,621.91,585.871,596.65
01/17/20181,610.371,611.591,583.331,586.25
01/18/20181,586.571,605.711,549.281,551.59
01/21/20181,566.761,593.631,562.671,590.95
01/22/20181,600.711,629.441,599.661,610.82
01/23/20181,616.361,627.571,592.721,602.67
01/24/20181,604.751,615.321,569.931,572.95
01/25/20181,586.011,593.951,560.851,588.38
01/28/20181,612.391,617.261,593.871,616.77
01/29/20181,606.571,631.011,600.981,621.57
01/30/20181,628.431,695.11,625.411,695.1
01/31/20181,705.931,749.141,703.941,725.42
02/01/20181,733.821,744.681,711.421,713.35
02/04/20181,701.691,771.511,693.771,770.29
02/05/20181,730.61,766.941,690.171,749.12
02/06/20181,765.261,778.741,703.021,706.69
02/07/20181,715.381,728.031,658.571,658.57
02/08/20181,641.471,731.511,629.491,726.36
02/11/20181,741.791,779.521,737.681,752.81
02/12/20181,767.761,771.921,722.921,724.58
02/13/20181,742.341,745.031,684.121,686.86
02/14/20181,720.391,760.251,720.391,760.09
02/15/20181,773.061,775.81,754.381,765.64
02/18/20181,762.321,772.841,742.231,755.07
02/19/20181,766.171,766.511,712.071,712.07
02/20/20181,747.621,805.031,739.061,803.34
02/21/20181,805.031,828.121,797.851,808.51
02/22/20181,820.061,859.021,815.91,859.02
02/25/20181,875.11,920.731,854.11,920.73
02/26/20181,921.581,921.581,889.191,895.21
02/27/20181,887.131,934.751,884.361,934.75
02/28/20181,934.771,972.521,913.791,972.29
03/01/20181,967.41,974.511,892.871,901.55
03/04/20181,907.171,934.031,901.621,905.96
03/05/20181,881.911,881.911,766.221,777.21
03/06/20181,778.891,813.871,766.111,788.92
03/07/20181,798.271,803.381,742.851,743.85
03/08/20181,750.821,766.471,727.991,732.66
03/11/20181,748.041,814.11,742.971,813.95
03/12/20181,822.841,868.611,809.61,865.65
03/13/20181,870.71,929.071,868.71,898.28
03/14/20181,907.191,922.161,874.81,882.47
03/15/20181,889.391,901.011,875.551,888.95
03/18/20181,892.31,892.531,842.061,849.72
03/19/20181,862.31,938.221,853.591,937.51
03/20/20181,946.611,953.451,928.871,945.59
03/21/20181,971.161,980.561,947.021,947.9
03/22/20181,915.631,954.421,911.641,931.3
03/25/20181,941.71,986.471,940.041,946.18
03/26/20181,977.81,978.491,914.991,915.63
03/27/20181,9181,935.051,877.621,891.94
03/28/20181,912.11,972.061,906.591,968.33
03/29/20181,982.052,001.771,932.311,932.31
04/01/20181,939.311,947.581,923.881,926.27
04/02/20181,939.541,975.611,925.611,954.57
04/03/20181,964.531,969.941,926.511,949.19
04/04/20181,952.791,972.561,930.771,959.16
04/05/20181,954.521,991.161,950.921,976.74
04/08/20181,988.722,004.821,951.931,971.07
04/09/20181,977.781,980.081,881.151,911.7
04/10/20181,903.171,938.941,745.151,851.17
04/11/20181,857.591,881.751,800.951,848.77
04/12/20181,865.571,867.631,800.991,816.42
04/15/20181,829.051,895.631,829.051,895.28
04/16/20181,909.781,924.051,790.341,801.83
04/17/20181,800.941,878.141,761.881,878.14
04/18/20181,884.91,885.961,844.261,863.56
04/19/20181,862.671,862.671,788.861,801.52
04/23/20181,798.291,803.731,724.621,729.47
04/24/20181,740.671,767.071,669.551,706.45
04/25/20181,714.461,726.361,671.661,685.82
04/26/20181,694.31,731.631,679.621,714.67
04/29/20181,722.311,725.331,637.111,643.49
05/01/20181,647.411,678.691,628.161,675.46
05/02/20181,675.441,676.771,639.31,646.01
05/03/20181,646.571,660.421,615.51,621.24
05/06/20181,621.741,648.221,610.211,624.7
05/07/20181,632.031,636.841,566.971,570.94
05/08/20181,564.261,628.011,516.431,616.02
05/09/20181,652.321,664.571,601.381,613.18
05/10/20181,610.91,623.761,5951,595.29
05/13/20181,597.441,651.611,592.41,641.39
05/14/20181,628.911,645.621,610.671,633.42
05/15/20181,633.881,646.631,613.681,613.68
05/16/20181,619.861,629.121,592.981,594.54
05/17/20181,601.611,617.971,587.21,604.84
05/20/20181,598.871,650.891,595.481,650.44
05/21/20181,660.111,662.731,617.311,635.73
05/22/20181,627.081,637.011,598.111,619.69
05/23/20181,643.941,644.261,522.671,525.43
05/24/20181,551.311,618.121,519.461,615.82
05/27/20181,645.731,707.561,640.921,707.56
05/28/20181,705.661,711.261,681.681,698.57
05/29/20181,699.841,716.441,684.841,687.46
05/30/20181,695.661,703.281,602.851,624.07
05/31/20181,628.811,629.661,591.861,612.31
06/03/20181,612.131,631.061,585.661,595.08
06/04/20181,603.41,615.971,557.571,564.14
06/05/20181,573.51,575.51,482.141,500.29
06/06/20181,494.991,522.031,471.231,490.26
06/07/20181,485.191,485.191,335.911,335.91
06/10/20181,337.081,400.081,269.751,388.59
06/11/20181,385.131,386.491,301.571,315.03
06/12/20181,302.921,343.181,272.781,279.11
06/13/20181,282.81,299.431,264.21,283.82
06/17/20181,289.31,289.31,247.891,249.65
06/18/20181,235.721,293.271,230.751,277.41
06/19/20181,275.321,293.611,255.631,260.94
06/20/20181,259.061,299.271,259.061,289.86
06/21/20181,297.21,299.371,258.391,284.94
06/24/20181,395.761,395.761,238.821,257.98
06/25/20181,259.31,295.781,251.961,293.3
06/26/20181,294.681,371.291,283.421,366.96
06/27/20181,363.891,384.221,342.361,355.99
06/28/20181,368.581,381.271,338.181,347.59
07/01/20181,341.741,391.921,341.71,389.36
07/02/20181,390.451,391.971,366.321,374.15
07/03/20181,376.31,389.991,371.121,385.22
07/04/20181,388.981,435.711,388.981,427.98
07/05/20181,431.11,447.771,413.811,431.54
07/08/20181,455.821,509.691,452.681,485.25
07/09/20181,450.051,482.771,390.881,418.75
07/10/20181,4061,429.011,341.911,345.76
07/11/20181,359.481,413.61,346.311,411.08
07/12/20181,415.031,453.681,398.61,446.94
07/15/20181,462.491,492.831,448.851,485.69
07/16/20181,483.851,567.271,481.061,566.88
07/17/20181,567.531,618.671,528.371,583.82
07/18/20181,598.171,610.261,575.041,584.18
07/19/20181,593.271,599.871,581.241,585.66
07/22/20181,607.811,646.261,596.021,631.73
07/23/20181,638.961,638.961,551.481,573.22
07/24/20181,586.571,781.891,580.591,688.44
07/25/20181,691.441,693.991,587.871,628.22
07/26/20181,628.321,660.611,597.841,652.8
07/29/20181,642.611,679.71,639.511,659.73
07/30/20181,659.621,702.611,654.421,702.61
07/31/20181,708.371,723.11,691.071,692.7
08/01/20181,652.841,682.941,636.861,662.72
08/02/20181,665.921,718.531,665.921,714.43
08/05/20181,714.591,715.751,666.891,674.94
08/06/20181,688.561,722.41,688.561,702.19
08/07/20181,712.831,720.711,703.491,710.69
08/08/20181,667.021,763.281,660.311,709.45
08/09/20181,689.871,747.81,561.931,677.16
08/12/20181,667.811,702.081,590.541,622.02
08/13/20181,681.71,702.171,668.51,679.02
08/14/20181,723.911,723.911,543.541,552.89
08/15/20181,579.171,589.861,503.631,514.9
08/16/20181,501.631,502.521,374.231,499.28
08/19/20181,506.721,571.551,501.441,560.19
08/26/20181,586.211,621.471,583.621,609.57
08/27/20181,614.751,647.211,609.061,644.18
08/28/20181,629.971,642.071,611.931,621.18
08/30/20181,620.161,624.781,591.991,594.54
09/02/20181,592.11,677.351,590.151,674.6
09/03/20181,676.811,681.911,635.291,662.61
09/04/20181,662.791,697.051,651.011,687.35
09/05/20181,689.81,706.041,676.631,676.63
09/06/20181,683.251,698.771,667.541,682.7
09/09/20181,684.681,704.441,665.161,665.16
09/10/20181,669.551,755.711,669.551,753.72
09/11/20181,760.131,825.541,741.151,757.04
09/12/20181,761.321,781.631,685.921,775.15
09/13/20181,789.871,794.271,735.621,735.62
09/16/20181,727.291,751.441,715.451,733.3
09/17/20181,740.511,786.321,739.511,781.26
09/18/20181,792.921,811.321,786.261,800.88
09/19/20181,805.21,811.591,768.461,773.09
09/20/20181,775.931,810.431,775.931,810.43
09/23/20181,816.221,879.911,795.511,870.53
09/24/20181,878.31,885.671,836.041,839.32
09/25/20181,839.411,871.641,839.411,869.78
09/26/20181,869.851,899.721,860.61,861.52
09/27/20181,870.711,876.491,849.571,857.79
09/30/20181,859.751,870.081,815.291,815.29
10/01/20181,816.751,827.711,758.71,764.35
10/02/20181,764.711,791.981,732.771,732.77
10/03/20181,731.511,739.471,669.041,669.04
10/04/20181,669.381,718.481,669.381,713.33
10/07/20181,705.171,740.481,692.731,737.1
10/08/20181,743.011,755.931,699.491,712.9
10/09/20181,720.961,723.141,629.071,630.77
10/10/20181,617.071,644.141,595.971,619.85
10/11/20181,644.551,708.191,613.551,708.19
10/14/20181,734.771,767.51,725.051,763.18
10/15/20181,723.971,755.321,698.921,704.14
10/16/20181,713.681,720.121,609.871,620.74
10/17/20181,622.181,653.261,615.31,622.98
10/18/20181,632.561,635.821,574.321,587.36
10/21/20181,601.991,607.721,534.821,544.67
10/22/20181,524.131,545.161,487.391,528.27
10/23/20181,5401,560.441,523.671,527.29
10/24/20181,514.271,563.571,505.571,563.57
10/25/20181,564.791,565.591,509.921,518.19
10/29/20181,522.291,528.741,418.311,438.41
10/30/20181,451.291,451.291,382.651,388.84
10/31/20181,392.131,445.941,372.371,440.17
11/01/20181,445.971,532.271,419.671,501.37
11/04/20181,503.451,518.761,487.181,507.36
11/05/20181,508.561,523.211,456.281,456.28
11/06/20181,460.321,537.771,455.691,535.07
11/07/20181,543.641,543.641,448.481,449.39
11/08/20181,449.621,502.381,437.541,494.91
11/11/20181,496.241,503.021,459.781,459.78
11/12/20181,461.51,529.771,456.51,523.65
11/13/20181,526.211,592.311,525.441,585.45
11/14/20181,585.951,612.261,545.381,583.2
11/15/20181,593.351,611.761,560.71,565.15
11/18/20181,567.941,6141,567.941,599.76
11/19/20181,592.021,598.341,546.521,550.42
11/20/20181,569.141,604.421,565.071,600.1
11/21/20181,603.461,603.461,567.431,589.2
11/22/20181,589.951,646.731,589.951,645.35
11/25/20181,650.291,687.81,645.691,668.39
11/26/20181,674.341,679.421,647.121,668.52
11/27/20181,674.891,695.661,673.591,685.71
11/28/20181,696.171,703.761,653.281,659.97
11/29/20181,662.461,670.411,645.881,666.35
12/02/20181,676.911,680.681,598.961,602.63
12/03/20181,602.341,631.41,563.441,570.65
12/04/20181,568.411,610.131,560.321,604.71
12/05/20181,596.71,618.311,576.251,609.55
12/06/20181,618.791,626.931,579.261,591.2
12/09/20181,589.661,607.181,581.741,582.94
12/10/20181,589.941,596.711,562.021,569.96
12/11/20181,573.341,583.431,500.251,501.53
12/12/20181,506.141,524.951,504.751,511.92
12/13/20181,503.211,505.941,452.881,471.24
12/16/20181,478.321,487.051,446.181,446.18
12/17/20181,446.231,515.781,446.231,514.01
12/18/20181,536.321,586.581,529.271,583.03
12/19/20181,564.961,604.521,543.981,600.32
12/20/20181,600.191,620.441,574.541,599.21
12/23/20181,606.551,616.971,582.521,583.29
12/24/20181,584.971,601.511,577.461,583.74
12/25/20181,592.391,596.121,581.891,583.36
12/26/20181,592.631,606.811,587.881,592.65
12/27/20181,597.661,600.271,558.461,570.25
12/30/20181,575.171,581.351,561.321,579.6