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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 33,042.7551
CLOSE 32,993.3539

Low

LOW 24,736.17

High

HIGH 36,987.54
DATEOPENHIGHLOWCLOSE
01/01/202425,129.725,601.3125,129.725,481.32
01/02/202425,468.4825,468.4824,749.7224,781.54
01/03/202424,831.9625,247.7224,736.1725,208.56
01/04/202425,264.7825,924.6825,208.3325,924.68
01/07/202425,933.2526,437.3125,803.226,265.77
01/08/202426,409.0627,016.4625,854.5126,157.35
01/09/202426,159.1927,103.0126,096.0926,880.91
01/10/202426,991.6827,105.6426,449.4426,622.18
01/11/202426,549.0327,372.0326,115.1527,013.37
01/14/202427,022.9727,439.3826,869.3427,301.45
01/15/202427,334.7527,334.7526,781.4926,933
01/16/202426,813.9127,356.226,773.4127,138.04
01/17/202427,342.3227,420.7726,972.5226,972.52
01/18/202427,062.7527,164.9826,784.5426,918.37
01/21/202426,942.4427,540.1526,942.4426,956.35
01/22/202427,285.9127,455.9226,694.9826,777.05
01/23/202426,863.2627,326.7926,811.6127,067.62
01/24/202427,271.3227,492.2927,092.9227,267.36
01/25/202427,320.6128,017.4427,300.4828,017.44
01/28/202428,259.1529,676.5528,259.1529,336.87
01/29/202429,431.3329,449.5729,019.8629,128.76
01/30/202429,143.8529,45328,673.3729,209.85
01/31/202429,25829,660.4729,225.0729,433.9
02/01/202429,696.9430,504.0529,584.9430,083.72
02/04/202430,260.4730,930.6230,199.9930,865.92
02/05/202430,887.9731,226.9630,494.8331,022.51
02/06/202431,149.4631,149.4630,538.9130,538.91
02/07/202430,548.3931,166.0330,532.2330,712.19
02/08/202430,860.0731,487.1630,704.7831,487.16
02/11/202431,401.7831,500.2431,053.2131,135.12
02/12/202431,203.3831,351.1330,207.2530,207.25
02/13/202430,293.530,639.7129,908.1530,524.07
02/14/202430,643.3831,349.1730,605.3130,918.59
02/15/202430,986.7831,116.1730,632.5230,707.2
02/18/202430,902.1331,157.3130,199.9830,264.88
02/19/202430,402.5530,821.7330,264.6230,546.4
02/20/202430,712.2130,969.5630,209.0830,408.44
02/21/202430,582.5331,182.630,571.7630,962.38
02/22/202431,065.4831,211.0630,668.0431,127.75
02/25/202431,295.2931,521.5230,996.6431,062.74
02/26/202431,164.9131,186.3630,430.1230,447.53
02/27/202430,509.1830,887.5430,227.3130,238.84
02/28/202430,573.7730,924.9830,475.8230,760.53
02/29/202430,880.8630,880.8630,258.3230,275.39
03/03/202430,366.7330,415.4829,585.5429,613.62
03/04/202429,666.9329,787.2128,850.2228,941.06
03/05/202428,840.9829,107.7428,401.5828,404.17
03/06/202429,099.8529,677.1628,983.829,613.41
03/07/202429,652.5130,292.3629,333.4130,226.7
03/10/202430,741.8730,911.4530,220.7530,298
03/11/202430,283.9230,348.8429,463.4729,766.59
03/12/202429,827.4330,032.7129,479.6629,479.66
03/13/202429,619.9329,810.8229,406.8729,479.19
03/14/202429,552.9729,877.5829,142.2329,354.36
03/17/202429,406.1329,513.0729,065.9329,118.68
03/18/202429,13930,132.1429,13930,117.31
03/19/202430,139.3530,483.629,994.5730,126.07
03/20/202430,442.131,105.7930,363.8430,944.43
03/21/202431,019.6431,694.6430,909.9231,466.99
03/24/202431,334.8831,973.1630,923.6730,923.67
03/25/202431,008.0131,055.2230,237.0430,733.79
03/26/202430,805.0631,005.4330,473.1430,574.52
03/27/202430,718.6232,203.6330,660.1832,052.03
03/28/202432,124.6432,219.6631,655.5232,071.55
03/31/202432,114.8932,766.9931,764.3432,665.78
04/01/202432,805.7233,132.8931,811.0431,923.32
04/02/202431,855.9832,357.7231,594.4732,159.21
04/03/202431,749.432,105.9731,003.0231,188.14
04/04/202431,590.1233,090.7831,590.1233,090.78
04/07/202433,258.3333,689.1233,243.8533,588.78
04/08/202433,563.5533,801.2233,465.0233,670.15
04/14/202433,183.2133,391.1732,657.4732,657.47
04/15/202432,468.3932,855.2932,185.5232,383.98
04/16/202432,683.6933,008.232,302.1932,303.73
04/17/202432,505.8332,950.6832,469.5132,511.05
04/18/202432,031.2933,213.5132,004.5433,082.87
04/21/202433,681.534,223.3633,344.1133,346.75
04/23/202433,809.8834,241.0933,614.4134,190.16
04/24/202434,254.6234,541.0634,040.2834,487.94
04/25/202434,535.7335,118.9534,370.4734,919.43
04/28/202435,199.0435,933.7535,182.0135,933.75
04/29/202435,875.5636,154.1435,438.3836,002.76
05/01/202436,219.8336,541.9335,630.5535,935.19
05/02/202436,060.0436,366.4635,719.1535,984.93
05/05/202435,931.4336,132.8335,748.6736,001.1
05/06/202436,052.1536,514.1435,885.236,449.17
05/07/202436,518.0536,548.0236,221.0736,231.97
05/08/202435,992.736,088.3835,550.735,854.59
05/09/202435,934.4836,006.8435,319.2435,319.24
05/12/202435,460.1435,682.2834,819.0534,896.48
05/13/202434,958.8635,180.6634,624.9834,640.48
05/14/202434,647.8434,835.1134,212.0634,259.52
05/15/202434,438.7534,628.9533,964.8634,478.74
05/16/202434,787.4836,153.3634,787.4836,126.52
05/19/202436,011.7136,632.435,896.3236,272.53
05/20/202436,422.3936,964.3236,030.7636,155.29
05/21/202436,40936,573.1135,775.3936,058.41
05/22/202435,878.3236,514.0735,590.7935,743.01
05/23/202435,805.0236,094.3735,547.9735,749.94
05/26/202435,897.4935,911.9535,195.7335,414.43
05/27/202435,486.1735,591.435,073.2935,188.27
05/28/202435,192.1235,575.434,519.9534,519.95
05/29/202434,677.4434,866.9634,395.5634,533.66
05/30/202434,706.8335,291.1633,869.1134,144.27
06/02/202434,429.2535,135.5234,308.2935,135.52
06/03/202435,218.7735,452.334,511.934,596.22
06/04/202434,626.6235,163.3834,078.6235,100.81
06/05/202435,207.6735,283.5434,303.3334,400.94
06/06/202434,637.2934,637.2934,036.6534,165.61
06/09/202433,935.3134,013.3733,600.4833,646.62
06/10/202433,784.8334,681.3833,708.3734,192.01
06/11/202434,156.2835,049.7734,043.2534,841.23
06/12/202435,337.1735,546.1935,077.3235,378.47
06/13/202435,813.236,092.9135,451.0835,613.33
06/19/202436,055.6636,230.5735,600.6836,230.57
06/20/202436,259.3236,486.4436,015.0936,482.72
06/23/202436,591.5936,591.5935,681.9835,930.43
06/24/202435,969.9135,969.9135,447.9435,499.02
06/25/202435,521.8335,589.6834,831.7334,831.73
06/26/202434,983.8435,507.4834,983.8435,316.09
06/27/202435,529.2835,799.2335,357.3135,594.28
06/30/202435,762.0935,762.0933,861.8934,132.93
07/01/202434,135.3634,378.3633,867.6734,378.36
07/02/202434,500.435,00934,412.6134,936.75
07/03/202435,065.635,794.5234,968.8435,774.94
07/04/202435,810.4936,034.5835,451.5735,606.66
07/07/202435,656.8835,766.7835,381.6235,409.17
07/08/202435,518.236,227.8835,518.236,113.17
07/09/202436,20936,265.5135,715.6935,715.69
07/10/202435,944.1336,282.0435,858.0636,282.04
07/11/202436,349.6836,349.6836,026.0836,060.84
07/15/202436,121.0536,376.3736,075.736,196.94
07/16/202436,263.1236,561.3736,015.2536,275.38
07/17/202436,462.1536,987.5436,462.1536,701.55
07/18/202436,658.3636,869.0236,245.2536,577.91
07/21/202436,630.8336,630.8336,012.436,012.4
07/22/202436,025.5436,047.4535,479.4935,542.85
07/23/202435,553.0435,760.7635,266.9135,320.96
07/24/202435,333.4835,447.8234,662.2734,838.02
07/25/202434,995.4535,180.1934,854.8835,002.4
07/28/202434,661.9634,661.9634,155.934,155.9
07/29/202434,204.4734,534.5334,036.7134,064.68
07/30/202433,806.0933,846.333,492.9733,666.63
07/31/202434,131.9834,824.5734,131.9834,694.08
08/01/202434,180.2234,323.4733,687.2534,075.25
08/04/202431,623.1632,844.0731,616.3532,292.07
08/05/202433,605.133,605.132,503.3132,503.31
08/06/202432,849.9734,485.5432,849.9734,289.28
08/07/202434,287.5935,035.7534,195.2434,721.85
08/08/202435,190.2835,257.0434,626.6534,808.89
08/11/202435,262.2235,414.3534,506.7434,717.64
08/12/202434,734.9534,757.6133,980.6634,673.08
08/13/202434,818.7534,922.3833,986.5733,986.57
08/14/202433,990.7133,990.7132,912.2233,616.06
08/15/202434,356.934,616.0333,792.833,792.8
08/18/202434,037.2734,340.1433,706.4734,255.45
08/19/202434,219.9934,895.334,134.8134,491.43
08/20/202434,494.9734,808.2734,140.6434,228.31
08/21/202434,467.8334,662.2133,899.9133,900.81
08/22/202433,940.0834,270.9533,535.1833,742.61
08/25/202434,000.0534,070.9833,087.3533,087.35
08/26/202433,077.9634,210.7932,949.7734,175.06
08/27/202434,179.6234,871.9534,174.3134,679.41
08/28/202434,667.0434,736.8434,310.7934,590.85
09/01/202434,783.1735,747.1534,783.1735,607.26
09/02/202435,581.7235,722.0934,889.9935,002.34
09/03/202434,753.0734,889.8934,524.4134,889.89
09/04/202435,063.8335,199.4434,314.8534,434.19
09/05/202434,461.2234,624.4533,968.4134,030.52
09/08/202434,046.2234,367.8533,834.1833,842.15
09/09/202433,931.534,051.9233,346.133,386.03
09/10/202433,415.1433,588.6232,809.8932,809.89
09/11/202433,339.7133,965.9333,117.3533,670.81
09/12/202433,835.534,453.5833,361.9134,453.58
09/15/202434,421.5934,421.5933,749.5533,781.48
09/16/202433,931.7234,641.7433,931.7234,337.22
09/17/202434,311.1234,707.1634,232.7534,525.28
09/18/202434,871.5435,497.4134,678.7735,490.93
09/19/202435,45935,538.8735,215.0435,354.78
09/22/202435,548.7835,745.5534,717.6634,790.36
09/23/202434,800.6835,210.7434,619.0334,777.71
09/24/202434,851.0234,959.6134,208.0134,223.75
09/25/202434,460.534,841.2534,151.1434,291.27
09/26/202434,433.334,682.334,168.1434,442.33
09/29/202434,359.5634,359.5633,610.9433,667.88
09/30/202433,710.1433,880.632,348.2932,820.71
10/01/202432,685.0733,022.4331,916.9731,927.74
10/02/202431,910.2532,672.9331,666.5931,666.59
10/03/202431,912.4732,369.1231,701.7132,369.12
10/06/202432,473.232,577.9831,914.4531,966.75
10/07/202431,941.1932,318.3131,775.732,116.32
10/08/202432,101.2232,175.6231,512.2832,160.58
10/09/202432,278.0532,353.2431,649.0831,649.08
10/10/202431,706.1932,165.0531,406.2731,516.29
10/13/202431,525.3831,525.3830,748.5930,750.94
10/14/202430,770.332,012.8830,770.331,950.06
10/15/202431,866.3132,197.8231,515.4232,151.14
10/16/202432,163.0532,773.1132,139.0132,656.46
10/17/202432,686.7732,842.0931,927.2132,004.28
10/20/202432,011.9232,542.3231,90532,193.88
10/21/202432,295.6732,967.1932,160.7832,799.05
10/22/202432,874.6132,874.6131,929.3532,032.72
10/23/202432,284.7732,702.632,284.7732,586.99
10/24/202432,484.8232,834.832,351.2332,753.75
10/27/202433,044.8533,208.1532,845.1233,055.7
10/29/202433,052.5833,208.9132,849.7532,945.47
10/30/202432,971.7333,123.3632,479.6932,535.11
10/31/202432,60632,802.4332,402.2632,524.03
11/03/202432,392.4732,429.331,758.5832,013.71
11/04/202432,392.7332,511.732,103.3332,261.63
11/05/202432,356.6933,152.8832,007.3832,826.9
11/06/202432,946.3233,49432,707.7633,442.59
11/07/202433,394.5334,385.2433,339.0634,385.24
11/10/202434,489.9334,558.3434,053.5434,337.35
11/11/202434,573.8934,733.6434,240.3734,272.38
11/12/202434,259.634,405.0733,898.0933,916.69
11/13/202434,131.4634,513.9633,940.2934,236.23
11/14/202434,401.9434,977.2334,350.0734,541.71
11/17/202434,679.9734,810.0934,419.0434,605.31
11/18/202434,693.6234,810.8533,585.0833,694.7
11/19/202433,729.5833,966.332,555.2432,671.39
11/20/202432,799.1833,455.8232,660.6433,455.82
11/21/202433,444.8633,564.9633,192.1133,442.68
11/24/202433,682.6635,539.7433,606.4835,060.03
11/25/202435,043.1435,048.5634,647.1134,908.73
11/26/202435,531.0135,562.934,761.2434,761.24
11/27/202434,598.4834,623.2233,820.1434,029.54
11/28/202434,047.2534,069.8633,670.6433,848.35
12/01/202433,775.8834,092.5233,627.6933,967.65
12/02/202434,063.0934,465.8133,841.3834,157.34
12/03/202434,171.4934,708.7234,171.4934,445.53
12/04/202434,635.3435,057.5934,575.9734,866.37
12/05/202435,109.235,524.6934,878.9935,524.69
12/08/202435,865.2935,867.7635,436.835,544.91
12/09/202435,555.1835,958.3835,216.1235,345.33
12/10/202435,376.2835,698.3235,181.7535,563.65
12/11/202435,794.5535,874.3135,284.0635,445.03
12/12/202435,363.8135,616.935,053.3935,577.06
12/15/202435,712.1835,740.8335,293.8235,293.82
12/16/202435,314.6735,823.1435,072.0235,636.26
12/17/202435,564.4535,595.5134,810.434,810.4
12/18/202434,569.635,070.1634,517.6334,741.68
12/19/202434,791.6835,004.1534,654.8334,889.19
12/22/202434,967.435,049.0334,373.8434,461.18
12/23/202434,463.2634,565.4634,175.5134,426.02
12/24/202434,806.0434,858.934,676.5734,679.77
12/25/202434,814.8235,149.0434,591.134,845.26
12/26/202434,890.0135,152.3634,809.9434,918.99
12/29/202434,972.4334,972.4334,089.934,089.9
12/30/202434,108.334,423.4233,720.7933,948.56