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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,897.2925
CLOSE 1,895.7719

Low

LOW 1,461.17

High

HIGH 3,234.78
DATEOPENHIGHLOWCLOSE
01/03/20211,747.251,747.251,705.481,706.55
01/04/20211,697.791,721.081,676.311,687.55
01/05/20211,702.821,715.411,687.811,699.56
01/06/20211,705.941,722.11,688.971,709.27
01/07/20211,720.41,748.041,718.161,724.8
01/10/20211,720.71,739.071,697.811,703.84
01/11/20211,720.671,753.781,718.41,729.32
01/12/20211,743.681,772.11,741.351,764.54
01/13/20211,813.441,814.691,756.31,783.66
01/14/20211,768.761,791.381,753.711,769.59
01/17/20211,770.251,774.881,740.591,771.84
01/18/20211,786.571,830.021,786.571,808.26
01/19/20211,819.631,819.631,780.411,786.02
01/20/20211,795.551,804.241,748.351,750.25
01/21/20211,748.841,757.961,723.521,729.86
01/24/20211,746.011,750.781,695.931,696.01
01/25/20211,687.111,706.551,656.371,691.57
01/26/20211,690.011,694.661,606.671,606.67
01/27/20211,593.81,672.041,556.761,672.04
01/28/20211,633.681,669.81,633.681,635.58
01/31/20211,648.011,651.291,629.411,629.41
02/01/20211,637.91,671.351,637.741,637.98
02/02/20211,644.611,660.141,639.911,651.76
02/03/20211,657.41,668.81,648.531,664.66
02/04/20211,679.051,703.371,661.521,661.77
02/07/20211,677.551,679.71,644.051,655.93
02/08/20211,658.961,689.021,656.061,667.82
02/09/20211,679.391,691.581,663.741,676.17
02/10/20211,677.711,684.381,663.941,665.13
02/11/20211,660.971,664.241,638.61,642
02/14/20211,660.551,704.741,660.551,693.56
02/15/20211,699.631,700.971,647.721,665.03
02/16/20211,669.931,691.321,655.251,662.55
02/17/20211,671.761,722.191,669.561,673.7
02/18/20211,675.131,680.871,656.311,680.84
02/21/20211,690.581,750.481,688.751,726.29
02/22/20211,740.931,824.681,705.841,792.94
02/23/20211,776.061,825.331,750.461,763.61
02/24/20211,811.911,847.11,771.071,836.24
02/25/20211,821.731,862.451,783.961,845.28
02/28/20211,876.631,911.461,863.741,884.16
03/01/20211,886.632,030.321,878.691,994.8
03/02/20212,006.762,027.081,9732,002.03
03/03/20212,001.912,041.421,971.931,978.42
03/04/20211,966.42,000.741,960.721,986.51
03/07/20211,993.782,006.911,964.871,979.91
03/08/20211,998.772,036.751,985.132,027.83
03/09/20212,025.212,037.712,013.122,023.97
03/10/20212,033.682,0431,975.422,019.24
03/11/20212,020.422,026.731,984.841,985.26
03/14/20211,984.022,025.581,981.842,002.9
03/15/20212,013.462,025.931,997.42,006.75
03/16/20212,008.582,027.261,983.41,983.87
03/17/20211,986.182,004.631,922.891,927.99
03/18/20211,927.991,966.381,859.241,889.24
03/21/20211,782.911,782.911,708.221,710.85
03/22/20211,607.271,736.731,553.721,689.75
03/23/20211,701.491,790.091,699.271,788.52
03/24/20211,791.861,825.271,738.831,748.88
03/25/20211,775.651,791.931,705.541,756.44
03/28/20211,760.211,760.731,721.231,731.33
03/29/20211,728.531,768.691,718.221,748.81
03/30/20211,752.981,755.831,736.881,749.93
03/31/20211,752.261,792.921,751.491,792.52
04/01/20211,802.671,815.061,779.851,783.78
04/04/20211,777.41,809.221,777.381,806.9
04/05/20211,805.391,828.681,780.561,780.56
04/06/20211,783.661,821.911,781.391,788.2
04/07/20211,797.911,801.441,750.51,750.5
04/08/20211,752.31,753.161,672.331,679.39
04/11/20211,681.051,698.161,635.621,669.87
04/12/20211,655.91,668.311,616.631,666.76
04/13/20211,669.691,713.391,669.691,678.75
04/14/20211,680.061,689.551,650.581,657.42
04/15/20211,648.471,661.151,620.961,622.52
04/18/20211,624.061,641.11,601.681,605.19
04/19/20211,606.511,609.261,537.891,537.89
04/20/20211,540.961,545.821,467.711,492.34
04/21/20211,490.441,540.021,461.171,540.02
04/25/20211,544.441,630.861,543.381,621.15
04/26/20211,622.711,681.41,611.331,639.03
04/27/20211,6371,664.351,628.571,655.83
04/28/20211,661.411,666.771,645.421,650.81
04/29/20211,651.741,692.441,651.741,688.19
05/02/20211,700.391,788.961,700.391,788.96
05/03/20211,808.271,808.271,752.931,767.36
05/04/20211,775.421,777.441,739.441,756.72
05/05/20211,759.351,795.571,757.151,788.04
05/06/20211,801.531,804.311,771.781,796.74
05/09/20211,817.051,858.351,817.051,857.62
05/10/20211,8211,864.31,817.491,842.28
05/11/20211,841.271,863.621,812.951,863.62
05/16/20211,883.321,889.41,870.011,870.36
05/17/20211,871.081,871.081,837.781,854.29
05/19/20211,841.861,894.071,837.481,871.79
05/20/20211,887.381,891.751,860.871,863.93
05/23/20211,874.971,882.831,859.221,860.84
05/24/20211,869.211,871.491,783.071,783.07
05/25/20211,805.771,821.361,758.91,809.1
05/26/20211,809.81,874.791,806.611,825.42
05/27/20211,827.731,828.321,785.051,810.84
05/30/20211,820.691,858.481,820.691,853.87
05/31/20211,849.831,871.611,8251,869.42
06/01/20211,853.591,893.881,851.721,879.78
06/02/20211,884.151,930.091,879.061,907.11
06/03/20211,907.441,916.061,889.451,908.6
06/06/20211,924.781,947.061,924.711,934.3
06/07/20211,936.71,954.271,922.151,952.96
06/08/20211,956.131,975.881,942.521,961.56
06/09/20211,969.651,976.71,943.981,944.95
06/10/20211,950.631,957.741,941.111,943.87
06/13/20211,954.41,962.261,925.431,944.15
06/14/20211,955.581,956.861,913.141,921.09
06/15/20211,924.371,937.471,886.741,886.74
06/16/20211,881.891,933.141,881.251,920.41
06/17/20211,926.041,939.241,892.241,908.5
06/20/20211,922.091,934.71,899.111,930.38
06/21/20211,940.381,966.511,938.931,949.1
06/22/20211,955.661,961.391,914.251,921.69
06/23/20211,934.351,934.351,917.861,927.14
06/24/20211,930.11,930.11,890.741,891.42
06/27/20211,893.931,898.861,822.011,827.15
06/28/20211,816.561,816.561,751.481,770.59
06/29/20211,783.731,793.691,765.441,772.99
06/30/20211,777.141,830.041,771.851,830.04
07/01/20211,830.721,851.381,813.791,835.49
07/04/20211,835.521,873.971,834.221,870.62
07/05/20211,873.951,881.181,843.61,845.61
07/06/20211,849.321,857.031,830.11,837.89
07/07/20211,837.911,841.551,804.711,807.54
07/08/20211,813.781,817.281,787.881,795.32
07/11/20211,799.271,8031,748.861,748.86
07/12/20211,749.641,755.231,725.21,730.82
07/13/20211,734.451,753.251,733.051,735.62
07/15/20211,739.171,752.391,725.41,733.31
07/18/20211,722.051,722.051,694.481,694.48
07/25/20211,697.521,701.851,642.91,642.97
07/26/20211,641.611,688.711,632.611,682.31
07/27/20211,685.811,697.431,668.411,681.97
07/28/20211,693.271,721.411,693.271,706.87
07/29/20211,696.751,714.061,690.221,696.25
08/01/20211,701.951,722.891,693.131,708.28
08/02/20211,708.351,715.581,675.481,678.39
08/03/20211,683.571,6951,673.51,673.5
08/04/20211,666.771,699.221,663.581,692.2
08/05/20211,696.191,7151,692.371,702.02
08/08/20211,704.291,719.441,697.51,707.28
08/09/20211,709.751,714.361,683.681,684.94
08/10/20211,674.71,686.361,631.091,636.98
08/11/20211,647.461,671.621,646.011,662.6
08/12/20211,665.471,672.331,654.151,665.2
08/15/20211,675.851,701.881,675.851,688.51
08/16/20211,681.971,683.771,662.981,666.27
08/17/20211,672.361,680.561,636.221,636.22
08/18/20211,630.251,647.941,623.491,634.97
08/19/20211,635.221,642.71,626.791,641.04
08/22/20211,658.311,676.631,658.311,670.97
08/23/20211,678.821,717.571,678.821,713.58
08/24/20211,715.021,732.171,675.11,680.61
08/25/20211,704.741,719.891,692.121,704.32
08/26/20211,698.391,698.391,669.81,686.78
08/30/20211,693.411,697.771,682.951,686.59
08/31/20211,693.891,727.461,693.891,712.76
09/01/20211,715.431,716.431,702.281,712.58
09/02/20211,717.631,734.951,705.381,710.73
09/05/20211,716.671,727.181,710.111,724.11
09/06/20211,723.481,736.111,686.11,686.1
09/07/20211,689.581,690.031,655.231,663.5
09/08/20211,663.591,684.871,657.651,684.39
09/09/20211,690.481,696.441,652.081,652.08
09/12/20211,656.281,666.241,647.551,658.04
09/13/20211,664.681,672.161,656.481,659.17
09/14/20211,656.181,656.781,627.881,636.48
09/15/20211,642.721,661.161,635.531,661.16
09/16/20211,668.481,712.51,666.981,700.09
09/19/20211,689.171,717.011,670.751,697.65
09/20/20211,711.311,735.961,703.441,726.31
09/21/20211,734.481,749.111,717.651,749.11
09/22/20211,750.281,763.631,738.61,761.16
09/23/20211,760.891,792.211,753.781,790.64
09/26/20211,802.841,816.791,777.061,798.39
09/27/20211,798.321,838.711,796.841,825.83
09/28/20211,832.91,836.451,813.821,821.35
09/29/20211,827.051,858.861,826.141,843.32
09/30/20211,837.281,861.221,829.311,854.29
10/03/20211,864.41,873.241,832.671,832.67
10/04/20211,828.881,859.951,826.251,853.69
10/05/20211,852.281,854.891,802.991,812.89
10/06/20211,827.621,855.691,826.841,851.92
10/07/20211,860.491,874.391,851.351,851.36
10/10/20211,858.911,884.681,850.921,873.77
10/11/20211,866.991,887.571,850.621,859.57
10/12/20211,888.051,907.381,876.891,885.1
10/13/20211,883.51,908.461,876.791,896.49
10/14/20211,901.041,938.371,895.141,936.06
10/17/20211,940.031,940.541,902.791,930.47
10/18/20211,935.441,939.721,915.291,918.99
10/19/20211,923.351,943.981,852.681,853.47
10/20/20211,866.671,873.571,830.41,869
10/21/20211,876.021,890.861,870.221,887.88
10/24/20211,888.221,901.51,871.941,898.54
10/25/20211,904.541,950.451,904.541,943.75
10/26/20211,946.341,966.321,932.771,958.67
10/27/20211,955.611,972.351,949.991,970.32
10/31/20211,973.162,018.841,973.162,004.41
11/01/20212,010.42,027.71,996.452,025.96
11/02/20212,023.652,048.291,955.332,046.57
11/03/20212,106.472,202.372,101.472,202.08
11/04/20212,194.922,310.832,186.532,284.37
11/07/20212,300.072,3412,270.032,323.52
11/08/20212,329.662,371.662,320.492,346.54
11/09/20212,346.582,361.732,334.292,344.43
11/10/20212,341.612,363.792,306.712,306.71
11/11/20212,317.492,343.172,304.652,328.01
11/14/20212,330.622,377.562,304.772,320
11/15/20212,322.682,352.492,301.372,310.67
11/16/20212,313.282,353.112,312.562,349.98
11/17/20212,353.552,384.212,308.332,354.46
11/18/20212,373.262,376.492,230.762,232.43
11/21/20212,243.342,298.32,240.782,294.8
11/22/20212,293.532,414.042,260.512,399.75
11/23/20212,441.492,510.042,409.962,467.6
11/24/20212,473.792,482.562,415.932,418.93
11/25/20212,325.132,325.132,197.242,208.34
11/28/20212,208.252,262.412,146.42,248.4
11/29/20212,247.882,255.442,197.382,229.89
11/30/20212,257.712,410.752,257.712,363.48
12/01/20212,365.422,397.482,327.72,352.41
12/02/20212,417.582,489.332,396.452,396.45
12/05/20212,397.422,435.72,396.822,431.55
12/06/20212,506.452,525.322,487.222,493.23
12/07/20212,508.182,644.172,506.962,619.43
12/08/20212,644.352,839.792,627.452,783.16
12/09/20212,834.862,899.82,764.592,797.62
12/12/20212,801.672,871.542,764.562,824.11
12/13/20212,824.682,865.582,788.652,811.31
12/14/20212,830.262,995.152,822.772,894.83
12/15/20212,934.253,068.132,878.533,068.13
12/16/20213,126.243,234.782,778.872,778.87
12/19/20212,639.312,866.022,526.552,718.22
12/20/20212,731.742,809.652,460.712,469.91
12/21/20212,448.022,516.352,310.252,338.73
12/22/20212,399.552,418.962,234.632,352.52
12/23/20212,366.842,559.942,352.412,559.94
12/26/20212,5542,624.122,497.152,519.28
12/27/20212,532.662,554.732,417.292,480.45
12/28/20212,443.582,601.392,409.782,549.95
12/29/20212,585.472,597.942,444.382,455.79
12/30/20212,473.992,542.382,425.332,445.71