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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21,093.2645
CLOSE 21,059.2937

Low

LOW 13,063

High

HIGH 29,908.74
DATEOPENHIGHLOWCLOSE
01/01/202315,751.8216,272.5915,736.7916,255.97
01/02/202316,406.516,541.3316,134.5116,218.17
01/03/202316,272.3616,292.8215,807.7615,885.63
01/04/202315,928.9716,164.7414,880.7514,880.75
01/05/202314,880.7815,838.1614,599.2715,665.75
01/08/202315,798.815,912.2115,186.115,218.14
01/09/202315,190.5315,204.5314,447.8614,491.84
01/10/202314,562.9114,869.4313,786.6213,786.62
01/11/202314,248.2414,882.913,717.6314,835.15
01/12/202314,766.4415,180.7914,670.9414,843.37
01/15/202314,954.6215,852.2614,840.0215,840.77
01/16/202315,849.3816,222.7515,728.3616,180.85
01/17/202316,270.2616,606.6616,174.9516,412.74
01/18/202316,418.1517,041.6416,368.7816,959.94
01/19/202316,982.5117,038.6816,685.9516,792.48
01/22/202316,955.8317,178.8616,444.5716,645.72
01/23/202316,679.7816,811.8916,218.516,462.55
01/24/202316,658.0416,866.0715,903.1316,744.07
01/25/202316,768.3116,914.8816,488.6316,682.82
01/26/202316,621.1316,699.3716,001.8216,598.65
01/29/202316,619.4216,643.7815,961.9515,961.95
01/30/202315,926.3115,926.3115,220.2915,231.06
01/31/202315,369.7515,502.0214,550.2814,550.28
02/01/202314,500.515,136.1313,844.714,899.67
02/02/202314,904.3115,930.5514,758.3615,859.22
02/05/202315,422.4115,710.214,917.7115,520.66
02/06/202315,420.3315,420.3313,981.0314,083.08
02/14/202315,081.3815,483.7715,071.7915,478.89
02/15/202316,606.5516,776.5715,185.4815,328.33
02/16/202315,180.8815,628.4614,979.9515,393.27
02/19/202315,440.3115,598.8815,236.1715,492.06
02/20/202315,413.3315,533.1315,092.8815,092.88
02/21/202315,115.8815,386.7914,951.2715,009.87
02/22/202315,035.9315,296.4514,981.6115,032.71
02/23/202315,074.0815,132.9514,891.1214,931.04
02/26/202314,938.7915,775.0614,762.7515,773.17
02/27/202315,813.6116,004.4115,641.715,877.83
02/28/202315,935.3816,320.5515,935.3816,194.58
03/01/202315,717.4616,083.6815,684.2815,684.28
03/02/202315,686.6415,790.8715,007.6815,353.89
03/05/202315,492.8615,959.5415,378.4115,766.35
03/06/202315,959.6116,121.9415,729.1315,775.68
03/07/202315,757.8615,885.9815,574.4615,646.47
03/08/202315,719.415,984.0915,671.0215,691.78
03/09/202315,680.715,732.5115,456.4715,471.65
03/12/202315,580.7615,601.0915,147.7315,203.98
03/13/202315,235.2415,332.8514,801.8614,801.86
03/14/202314,856.515,042.0614,547.2414,695.16
03/15/202314,795.514,936.4914,621.1414,840.68
03/16/202314,988.6515,056.7714,364.0514,364.05
03/19/202314,403.2914,626.5814,113.0214,211.54
03/20/202314,277.0814,313.0313,852.0713,987.89
03/21/202314,038.614,373.1913,902.2714,373.19
03/22/202314,337.814,538.9814,174.6114,524.43
03/23/202314,516.7714,669.1514,261.6414,433.21
03/26/202314,513.4714,525.4714,098.3114,098.31
03/27/202314,101.114,101.7213,463.5113,463.51
03/28/202313,424.5713,985.3713,257.6513,985.37
03/29/202313,945.8214,064.7713,696.513,743.76
03/30/202313,697.7813,697.7813,369.413,389.42
04/02/202313,373.2713,776.513,06313,608.6
04/03/202313,612.2814,417.6813,556.5514,370.8
04/04/202314,409.9114,587.0614,181.4614,184.16
04/05/202314,192.1914,460.8214,179.7514,383.22
04/06/202314,417.5114,596.9714,317.6114,406.49
04/09/202314,496.4115,053.814,496.4115,025.32
04/10/202315,029.7715,108.3314,906.4314,983.88
04/11/202315,026.3815,287.6614,981.7615,021.95
04/12/202315,123.4715,480.6215,095.9715,347.2
04/13/202315,374.5515,375.5415,051.4515,056.01
04/16/202315,096.9415,192.4614,900.8515,099.75
04/17/202315,125.7915,274.1615,041.7315,124.17
04/18/202315,123.2415,182.1414,876.1414,964.91
04/19/202314,937.4714,937.4714,828.3914,904.52
04/23/202314,905.1115,181.8514,905.1115,111.58
04/24/202315,140.6915,188.8514,808.7914,826.8
04/25/202314,815.4814,855.914,296.9814,431.78
04/26/202314,406.3214,703.7514,374.7214,465.91
04/27/202314,514.8114,570.1113,915.814,126.6
05/01/202314,182.514,350.0713,896.9913,912.33
05/02/202313,976.414,089.8713,598.6914,089.87
05/03/202313,986.5814,266.2213,978.8114,038.74
05/04/202314,057.2814,140.613,722.7913,869.64
05/07/202314,000.5814,588.0113,733.1914,558.87
05/08/202314,495.1114,647.5314,108.3714,109.93
05/09/202314,182.4514,226.9513,899.3813,900.46
05/10/202313,859.1615,113.1313,859.1614,918.6
05/11/202314,967.1215,048.1414,367.5614,486.9
05/14/202314,071.214,796.1813,556.8913,634.27
05/15/202313,759.514,864.8413,759.514,827.39
05/16/202314,839.7315,081.6614,742.8314,972.31
05/17/202314,990.4615,122.7214,412.514,506.99
05/21/202314,620.7514,950.3714,490.0414,712.69
05/22/202314,714.8714,776.9214,48114,592.59
05/23/202314,609.0814,718.7614,371.6114,432.61
05/24/202314,465.8414,753.9514,388.4514,526.49
05/25/202314,585.8715,507.6614,573.4815,379.99
05/28/202315,909.4516,108.9315,692.8615,873.15
05/29/202316,051.6416,215.6415,916.3516,036.76
05/30/202316,060.0116,273.8915,723.3415,741.39
05/31/202315,857.0816,218.4515,857.0816,046.46
06/01/202316,442.5616,495.8416,137.2316,414.36
06/04/202316,888.8317,970.3716,839.3917,927.31
06/05/202317,886.3318,073.2817,550.2618,010.84
06/06/202318,677.3818,989.0718,586.0818,748.36
06/07/202318,668.9818,803.4318,323.2618,629.1
06/08/202318,738.219,405.8318,579.1319,305.35
06/11/202319,446.2120,294.3119,446.2119,985.82
06/12/202319,999.6719,999.6719,246.3119,400.04
06/13/202319,413.0319,900.9319,388.6119,819.51
06/14/202319,933.0720,051.0319,740.1819,924.79
06/15/202319,981.9720,255.5419,690.6219,720.9
06/18/202319,758.7219,890.9918,919.5218,994.25
06/19/202318,929.8519,001.4618,611.6218,690.78
06/20/202318,770.918,951.0618,375.3118,513.64
06/21/202318,554.1419,813.4318,499.3319,710.95
06/22/202320,095.3720,344.9919,780.8720,140.11
06/25/202320,252.1120,813.2320,229.2920,752.12
06/26/202320,717.3621,022.8420,608.6121,022.84
07/02/202321,994.2522,877.1621,864.6122,709.39
07/03/202322,715.2122,789.0822,369.2722,425.62
07/04/202322,474.123,267.0622,026.6223,267.06
07/05/202323,289.9723,672.5423,248.0523,324.31
07/06/202323,290.3523,471.3523,109.7623,254.64
07/09/202323,412.5623,501.5923,044.8323,195.48
07/10/202323,580.3323,580.3323,156.3523,259.05
07/11/202323,279.523,279.522,807.6722,807.67
07/12/202322,884.3323,176.1622,711.1922,888.06
07/13/202323,132.5523,490.2523,132.5523,351.72
07/16/202323,591.4323,954.7223,446.6923,906.43
07/17/202323,971.724,182.4923,437.0923,473.52
07/18/202323,476.3224,461.5323,377.8924,417.32
07/19/202324,536.5324,802.7824,324.5324,606.93
07/20/202324,617.0824,638.624,300.6424,528.9
07/23/202324,612.5624,930.0124,270.5424,449.26
07/24/202324,466.2424,596.5224,052.6324,052.63
07/25/202323,99524,819.923,867.0224,819.9
07/26/202324,939.525,485.1224,762.9625,485.12
07/27/202325,557.0626,601.5525,537.4826,257.78
07/30/202326,329.7826,418.3226,007.6126,117.64
07/31/202325,959.4326,216.9925,656.4425,695.65
08/01/202325,69326,449.9225,664.3126,163.68
08/02/202326,226.6126,395.2125,948.926,052.08
08/03/202326,109.1827,570.7126,026.127,376.38
08/06/202327,520.5729,569.727,520.5729,387.6
08/07/202329,477.9729,747.628,660.228,966.45
08/08/202328,630.6129,156.3228,059.2828,766.08
08/09/202329,103.4429,908.7428,525.5928,641.66
08/10/202328,704.529,486.2128,596.9329,479.3
08/13/202329,690.1429,734.1229,026.6629,078.05
08/14/202329,423.1729,534.8128,550.4528,881.39
08/15/202328,932.2529,018.928,365.8228,365.82
08/16/202328,424.5229,336.7228,368.7629,336.72
08/17/202329,446.5129,454.9227,964.0228,113.98
08/20/202328,027.128,962.8227,803.528,898.4
08/21/202328,974.0129,362.4928,247.5328,449.12
08/22/202328,540.1528,593.8226,888.1726,888.17
08/23/202326,973.3927,830.925,819.5325,889.39
08/24/202326,036.9526,844.3525,559.0626,715.95
08/27/202326,943.0328,649.7326,943.0328,541.78
08/28/202328,578.0328,578.0327,522.4827,712.14
08/30/202327,952.8428,224.6427,466.9127,524.85
08/31/202327,527.7728,553.8627,153.1128,407.54
09/03/202328,618.3128,944.7428,250.4628,332.86
09/04/202328,338.4928,513.2327,858.9728,160.6
09/05/202328,215.0328,215.9427,555.4527,555.45
09/06/202327,569.427,749.6527,320.2827,509.71
09/07/202327,583.7528,087.6427,343.7427,343.74
09/10/202327,461.0227,500.8826,351.326,473.82
09/11/202326,542.8927,330.7126,306.1626,598.17
09/12/202326,677.6726,904.8326,085.526,230.12
09/13/202326,266.2526,848.1225,613.2226,848.12
09/14/202326,588.0726,588.0725,614.3425,614.34
09/17/202325,618.6225,714.1524,454.5124,521.84
09/18/202324,525.9225,019.924,196.7424,600.25
09/19/202325,416.5425,579.3124,851.9225,002.09
09/20/202324,890.8325,974.1524,474.4225,944.87
09/21/202326,019.4526,093.7425,297.825,341.84
09/24/202325,444.8226,205.9925,329.6426,116.69
09/25/202326,162.8826,576.925,624.125,632.75
09/26/202325,725.0526,490.2125,712.0725,937.05
09/27/202325,998.7227,540.8225,998.7227,170.21
09/28/202327,437.2927,788.8426,947.7827,112.17
10/01/202327,167.1828,373.4927,038.2128,189.44
10/02/202328,209.7828,352.5927,562.9727,616.1
10/03/202327,644.5327,729.4226,549.8726,620.22
10/04/202326,821.9727,145.825,986.4326,891.22
10/05/202326,568.1227,009.8626,554.6326,604.21
10/08/202325,994.3125,994.3125,301.1725,301.17
10/09/202325,741.826,399.3825,644.5126,399.38
10/10/202326,291.0926,291.0925,566.5225,619.13
10/11/202325,994.4326,063.7624,400.7525,038.52
10/12/202324,947.6725,045.2424,515.5324,769.99
10/15/202325,445.4525,450.2524,664.0524,763.85
10/16/202324,832.5625,137.624,482.5925,075.03
10/17/202324,513.124,639.9824,084.5724,113.87
10/18/202324,127.3824,634.6823,821.4923,868.32
10/19/202323,506.0623,566.1422,901.2723,091.81
10/22/202323,614.5324,100.4223,272.0623,946.45
10/23/202323,994.8824,456.2723,832.1724,431.96
10/24/202324,610.9325,078.2122,778.6922,778.69
10/25/202322,967.3324,084.9122,730.823,955.26
10/26/202323,956.1724,240.0923,303.2624,204.84
10/29/202324,183.6524,642.2924,076.6424,350.49
10/30/202324,373.5224,825.9724,100.6124,131.73
10/31/202324,437.3824,460.7923,405.4324,160.36
11/01/202324,367.2425,177.4124,367.2424,645.24
11/02/202324,665.624,999.4624,241.5724,900.31
11/05/202325,184.2825,293.4825,027.5525,059.83
11/06/202325,04925,360.8725,018.4425,144.95
11/07/202325,368.7125,664.325,294.8425,424.19
11/08/202325,208.6525,440.5924,904.0325,394.01
11/09/202325,426.6725,498.8825,189.4325,225.18
11/12/202325,417.426,192.825,134.8625,323.52
11/13/202325,416.5425,862.4425,396.1725,786.53
11/14/202325,904.4225,927.9125,590.9725,657.82
11/15/202325,675.2326,510.6525,667.4626,510.65
11/16/202326,502.6727,584.4926,480.0827,505.72
11/19/202327,820.7728,121.0227,571.6427,618.49
11/20/202327,777.8628,980.0427,589.7328,909.65
11/21/202328,916.9928,944.2628,127.8128,233.18
11/22/202328,260.2528,774.9827,987.4528,041.82
11/23/202328,060.7328,334.9827,877.4527,959.7
11/26/202328,073.7328,194.2227,716.5228,040.21
11/27/202328,144.9228,419.9627,924.9228,070.29
11/28/202328,126.2528,163.1327,445.3727,445.37
11/29/202327,435.7427,582.0426,953.2227,039.26
11/30/202327,507.4327,920.6427,296.1127,920.64
12/03/202328,008.4228,198.1727,682.5328,028.28
12/04/202328,072.0628,142.427,561.7527,717.58
12/05/202327,724.0827,806.9726,931.9726,939.68
12/06/202327,032.5827,841.1426,763.4727,841.14
12/07/202327,836.5527,945.3227,180.6427,323.86
12/10/202327,350.627,378.2326,389.526,389.5
12/11/202326,389.5126,751.8326,250.9526,598.9
12/12/202326,472.6526,553.1325,748.8325,748.83
12/13/202326,097.1226,912.125,860.4226,876.11
12/14/202326,931.4427,406.1226,863.3627,116.09
12/17/202326,963.5127,007.7926,185.2426,252.3
12/18/202326,238.2626,432.9225,84926,165.25
12/19/202326,141.6526,241.4725,771.7125,794.83
12/20/202325,798.2126,395.5725,751.9926,206.9
12/21/202326,219.8426,219.8425,032.4525,032.45
12/24/202324,974.5424,974.5424,080.5824,270.65
12/25/202324,394.7924,918.1124,254.9724,402.84
12/26/202324,396.5124,623.3623,917.4523,950.17
12/27/202323,983.724,855.723,983.724,656.75
12/28/202324,695.2524,917.8424,608.4724,694.69