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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,415.8875
CLOSE 1,413.2194

Low

LOW 841

High

HIGH 1,850.05
DATEOPENHIGHLOWCLOSE
01/01/20201,794.11,823.791,792.571,823.79
01/02/20201,804.261,812.651,732.981,756.54
01/05/20201,729.581,7311,673.591,675.98
01/06/20201,706.421,713.51,674.451,675.09
01/07/20201,618.961,682.341,618.961,656.11
01/08/20201,715.21,743.81,710.691,742.44
01/09/20201,749.581,760.741,735.951,757.03
01/12/20201,779.181,831.611,777.711,830.83
01/13/20201,829.811,845.371,811.131,827.93
01/14/20201,819.741,834.521,803.271,815.72
01/15/20201,811.21,837.161,795.671,812.68
01/16/20201,829.491,841.051,790.621,809.39
01/19/20201,817.31,846.391,817.31,835.6
01/20/20201,804.791,828.121,792.231,824.03
01/21/20201,833.361,842.631,803.71,807.12
01/22/20201,800.451,812.241,771.291,771.29
01/23/20201,815.931,819.881,783.581,812.21
01/26/20201,752.761,786.051,744.081,752.72
01/27/20201,765.721,771.411,729.031,736.84
01/28/20201,753.381,758.591,709.271,709.27
01/29/20201,682.651,684.211,643.591,670.06
01/30/20201,668.11,683.991,661.141,667.55
02/02/20201,677.911,709.021,671.051,699.74
02/03/20201,730.111,782.471,722.621,782.47
02/04/20201,790.741,837.321,784.381,795.04
02/05/20201,793.231,813.551,783.51,797.02
02/06/20201,803.761,808.551,761.81,762.81
02/09/20201,756.331,777.421,686.081,718.95
02/10/20201,736.881,749.351,705.631,749.35
02/11/20201,747.661,812.481,746.821,804.06
02/12/20201,802.121,827.841,790.971,814.72
02/13/20201,824.341,832.711,800.451,803.87
02/16/20201,828.741,850.051,815.451,843.54
02/17/20201,829.21,829.21,794.861,814.54
02/18/20201,821.591,823.271,787.951,796.36
02/19/20201,792.931,792.931,725.261,725.26
02/20/20201,711.591,756.951,697.761,756.95
02/23/20201,692.041,692.541,659.581,688.88
02/24/20201,709.571,717.841,651.741,652.68
02/25/20201,646.61,646.61,590.791,618.07
02/26/20201,582.011,584.191,481.231,481.23
02/27/20201,241.171,471.691,241.171,422.61
03/01/20201,461.211,479.441,424.451,434.85
03/02/20201,467.791,488.941,455.721,488.94
03/03/20201,479.951,479.951,423.851,423.85
03/04/20201,440.591,455.551,405.761,412.51
03/05/20201,412.111,420.351,340.411,344.62
03/08/20201,312.541,315.131,234.931,246.77
03/09/20201,295.581,310.071,183.981,185.18
03/10/20201,180.531,195.741,114.611,136.45
03/11/20201,090.271,090.27994.63999.48
03/12/2020994.331,096.19958.111,079.05
03/15/20201,006.61,032.88971.73971.79
03/16/2020960.77969.48875.56926.58
03/17/2020893.35945.3883.65904.08
03/18/2020911.47911.88886.67892.88
03/19/2020921.99924.51895.38900.96
03/22/2020857.02892.99841864.61
03/23/2020899.06938.51893.93932.55
03/24/20209511,001.61951991.41
03/25/2020995.031,058.71990.991,053.48
03/26/20201,073.331,103.811,027.431,039.96
03/29/20201,010.51,029.07974.931,010.94
03/30/20201,029.31,063.741,028.251,063.61
03/31/20201,047.431,098.661,037.51,062.66
04/01/20201,079.031,082.951,034.081,050.08
04/02/20201,052.581,052.581,037.361,040.83
04/05/20201,064.591,089.941,059.031,086.37
04/06/20201,109.631,182.691,109.631,138.94
04/07/20201,143.641,167.641,121.161,159.78
04/08/20201,182.51,195.571,163.281,194.32
04/09/20201,196.631,229.451,180.941,223.04
04/12/20201,221.81,296.141,205.11,286.15
04/13/20201,322.421,385.551,322.421,377.57
04/14/20201,402.91,427.041,272.851,289.95
04/15/20201,303.81,317.641,233.751,246.16
04/16/20201,293.041,295.031,253.041,288.87
04/19/20201,279.471,300.381,267.091,296.75
04/20/20201,279.991,280.81,264.091,268.71
04/21/20201,274.251,276.261,262.071,262.11
04/23/20201,262.481,262.481,241.861,246.02
04/26/20201,263.311,328.561,263.311,324.64
04/27/20201,336.91,344.611,307.891,312.56
04/28/20201,308.871,309.91,280.021,304.25
04/29/20201,310.551,325.421,279.511,314.34
05/03/20201,287.331,313.851,276.21,307.04
05/04/20201,313.431,3221,292.281,296.16
05/05/20201,301.121,304.531,285.491,292.44
05/06/20201,291.381,310.851,274.791,293.02
05/07/20201,303.191,308.041,284.441,289.25
05/10/20201,297.041,302.451,286.071,287.58
05/11/20201,279.781,294.061,271.061,286.84
05/12/20201,287.141,302.511,281.071,281.07
05/13/20201,276.551,281.851,264.031,269.99
05/14/20201,277.421,299.451,277.421,287.17
05/17/20201,310.521,341.451,310.521,328.02
05/19/20201,336.211,338.751,322.11,325.5
05/20/20201,329.641,358.151,327.321,350.55
05/21/20201,350.571,363.631,342.311,360.44
05/26/20201,402.41,490.841,402.41,487.82
05/27/20201,498.181,594.231,472.831,513.99
05/28/20201,515.71,519.41,476.691,511.21
05/31/20201,545.481,571.721,522.21,527.24
06/01/20201,532.081,535.971,506.661,510.13
06/02/20201,520.041,521.521,496.71,504.54
06/03/20201,506.181,529.431,491.691,506.82
06/04/20201,513.341,529.011,513.341,520.16
06/07/20201,521.531,535.341,510.411,510.92
06/08/20201,515.121,525.211,498.371,500.98
06/09/20201,504.41,522.891,5041,510.67
06/10/20201,506.41,507.261,487.021,488.67
06/11/20201,471.151,516.411,456.171,514.73
06/14/20201,511.131,511.131,488.981,488.98
06/15/20201,504.821,511.511,496.931,496.93
06/16/20201,498.931,502.151,476.461,477.68
06/17/20201,479.221,500.41,479.221,484.52
06/18/20201,493.211,495.791,476.011,480.27
06/21/20201,488.611,509.171,485.11,486.64
06/22/20201,497.231,501.521,477.651,483.11
06/23/20201,483.991,492.461,462.251,463.9
06/24/20201,463.711,469.781,445.081,459.26
06/25/20201,478.481,484.641,461.031,464.8
06/28/20201,465.721,469.681,454.231,462.27
06/29/20201,468.861,484.41,465.911,475.73
06/30/20201,483.811,484.721,444.221,448.07
07/01/20201,453.291,454.941,442.311,446.31
07/02/20201,449.511,450.271,407.041,412.1
07/05/20201,432.261,4331,409.291,413.61
07/06/20201,408.631,411.721,383.831,384.91
07/07/20201,385.031,385.031,346.281,346.28
07/08/20201,347.651,412.641,347.651,369.22
07/09/20201,368.731,390.841,344.281,390.84
07/12/20201,402.541,416.41,392.421,410.59
07/13/20201,405.711,423.781,392.331,392.33
07/15/20201,433.171,444.981,407.881,410.12
07/16/20201,407.141,417.391,401.71,407.98
07/19/20201,405.861,413.111,397.781,398.99
07/20/20201,404.881,412.461,378.181,379.62
07/21/20201,392.531,395.781,375.751,376.8
07/22/20201,382.91,407.091,380.271,392.16
07/23/20201,383.091,397.81,380.081,386.38
07/26/20201,399.951,400.981,382.721,382.72
07/27/20201,386.571,388.461,322.11,323.98
07/28/20201,324.721,332.711,284.241,295.32
07/29/20201,291.181,295.821,274.191,278.74
08/03/20201,281.81,344.211,248.181,302.87
08/04/20201,320.151,327.931,278.231,286.37
08/05/20201,280.131,293.11,204.721,204.72
08/06/20201,202.611,263.11,134.811,261.61
08/09/20201,246.131,266.321,227.941,243.06
08/10/20201,246.621,360.811,246.621,359.48
08/11/20201,377.181,412.211,344.111,345.3
08/12/20201,344.291,355.961,293.931,311.97
08/13/20201,294.571,331.531,286.911,309.43
08/16/20201,309.041,314.011,287.291,294.98
08/17/20201,292.951,321.361,290.951,300.44
08/18/20201,302.921,345.831,300.371,320.29
08/19/20201,320.471,329.341,303.911,315.62
08/20/20201,326.151,337.011,293.181,304.3
08/23/20201,303.261,323.341,299.231,305.55
08/24/20201,325.981,349.521,300.551,314.39
08/25/20201,314.421,318.161,296.021,302.65
08/26/20201,314.381,321.781,304.231,310.44
08/27/20201,312.71,313.91,296.241,298.08
08/30/20201,296.861,298.41,251.91,251.9
08/31/20201,253.131,268.861,240.161,265.08
09/01/20201,265.191,275.521,247.441,250.02
09/02/20201,252.461,262.271,231.51,231.5
09/03/20201,232.61,261.831,228.951,254.4
09/06/20201,257.41,287.81,256.341,281.01
09/07/20201,291.091,299.481,265.121,278.06
09/08/20201,274.151,293.711,270.821,286.17
09/09/20201,286.511,300.041,277.721,278.36
09/10/20201,282.931,318.81,282.021,308.53
09/13/20201,312.071,328.541,303.681,304.74
09/14/20201,313.521,316.211,290.561,294.6
09/15/20201,301.061,308.621,279.351,283.68
09/16/20201,283.481,295.571,280.11,295.57
09/17/20201,299.431,303.421,286.191,291.44
09/20/20201,290.281,296.991,253.41,256.76
09/21/20201,261.31,285.261,251.011,281.59
09/22/20201,292.371,299.711,281.981,281.98
09/23/20201,278.441,289.491,266.461,280.86
09/24/20201,290.981,297.051,275.441,276.14
09/27/20201,278.71,303.251,266.341,279.02
09/28/20201,285.281,295.881,266.451,275.82
09/29/20201,284.321,289.911,274.791,287.78
09/30/20201,292.671,326.791,291.231,292.66
10/01/20201,279.451,337.111,276.711,299.49
10/04/20201,309.991,320.981,303.011,314.58
10/05/20201,320.361,332.741,307.451,308.86
10/06/20201,305.811,314.911,303.741,309.85
10/07/20201,318.821,322.821,309.121,321.71
10/08/20201,326.81,334.591,323.41,330.6
10/11/20201,337.231,351.021,333.171,344.13
10/12/20201,347.731,348.561,326.221,326.22
10/13/20201,326.741,333.051,314.71,325.19
10/14/20201,320.541,324.161,301.811,304.78
10/15/20201,306.891,327.41,305.831,308.76
10/18/20201,313.231,328.461,311.711,318.01
10/19/20201,321.791,326.691,307.371,310.31
10/20/20201,319.961,322.861,301.81,301.8
10/21/20201,304.331,309.351,292.171,294.89
10/22/20201,295.981,306.871,276.521,284.76
10/25/20201,277.361,277.361,198.041,198.04
10/26/20201,192.91,205.081,162.611,179.85
10/27/20201,176.21,176.21,141.781,141.78
10/29/20201,129.261,132.231,103.511,122.72
11/01/20201,126.11,229.041,126.11,183.33
11/02/20201,193.421,201.471,156.081,186.08
11/03/20201,186.171,236.971,182.361,220.44
11/04/20201,223.821,242.71,209.671,212.58
11/05/20201,220.021,225.141,208.361,215.11
11/08/20201,228.091,328.281,226.441,328.08
11/09/20201,350.111,439.31,350.111,420.09
11/10/20201,431.581,486.21,397.211,453.45
11/11/20201,454.151,502.911,434.411,459.72
11/12/20201,457.931,467.391,430.21,433.23
11/15/20201,445.061,513.581,443.761,470.62
11/16/20201,463.011,463.011,417.851,417.94
11/17/20201,418.121,460.141,418.121,453.33
11/18/20201,456.31,478.261,448.171,453.75
11/19/20201,462.141,510.511,462.141,485.24
11/22/20201,503.381,527.471,474.361,479.63
11/23/20201,501.061,515.771,485.811,507.88
11/24/20201,5281,576.61,520.281,534.77
11/25/20201,573.881,581.291,548.691,570.88
11/26/20201,575.991,577.841,537.491,543.96
11/29/20201,518.651,518.651,471.21,471.2
11/30/20201,488.81,608.121,488.81,604.2
12/01/20201,594.271,625.641,575.141,588.53
12/02/20201,593.111,612.611,579.221,583.6
12/03/20201,594.531,601.571,575.671,577.12
12/06/20201,571.721,597.761,563.891,579.32
12/07/20201,583.641,609.141,572.961,572.96
12/08/20201,574.391,596.211,574.391,582.29
12/09/20201,588.731,593.441,562.531,571.31
12/10/20201,562.661,588.391,533.951,585.92
12/13/20201,586.571,624.951,586.571,601.57
12/14/20201,601.681,613.791,582.571,604.36
12/15/20201,609.081,663.611,601.091,630.3
12/16/20201,642.621,711.31,633.991,692.3
12/17/20201,686.111,732.11,684.931,686.91
12/20/20201,654.431,654.431,569.781,601.81
12/21/20201,627.071,669.421,625.411,647.16
12/22/20201,662.971,684.861,645.351,660.42
12/23/20201,671.861,725.331,666.441,700.78
12/24/20201,707.841,708.451,676.231,684.33
12/27/20201,690.451,691.511,6691,672.26
12/28/20201,677.031,733.321,676.871,712.28
12/29/20201,722.791,771.331,722.791,732.33
12/30/20201,733.981,756.561,731.811,741.24