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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 37,373.1585
CLOSE 37,310.1532

Low

LOW 32,040.04

High

HIGH 42,652.53
DATEOPENHIGHLOWCLOSE
01/01/202534,084.7534,554.7433,993.9134,554.74
01/02/202534,655.9235,841.1634,655.9235,675.07
01/05/202535,824.2735,839.8535,384.0635,506.05
01/06/202535,414.6435,632.7535,113.3435,142.87
01/07/202535,100.6235,425.7834,906.9935,090.93
01/08/202535,248.5135,575.6335,076.7535,290.04
01/09/202535,390.9735,577.6334,979.3635,080.52
01/12/202535,008.9235,128.1534,258.434,530.61
01/13/202534,685.735,077.7834,566.4534,892.27
01/14/202534,947.1135,474.6834,751.7935,025.39
01/15/202535,470.6735,558.9135,109.8335,409.92
01/16/202535,446.5736,165.535,272.1836,122.24
01/19/202536,284.2736,423.4936,005.6936,395.41
01/20/202536,244.0836,345.4335,753.0835,882.15
01/21/202535,956.4236,452.2335,859.4536,424.64
01/22/202536,562.0137,084.8336,263.136,945.52
01/23/202536,972.9137,074.9636,598.1336,892.4
01/26/202536,679.5437,150.2836,449.7636,604.55
01/27/202536,655.7537,105.6236,359.1437,027.53
01/28/202537,036.0837,209.0936,685.6837,035.26
01/29/202537,059.9437,399.3736,853.2536,926.7
01/30/202536,940.6337,324.9236,884.1537,303.77
02/02/202537,084.4937,452.2936,739.7136,995.01
02/03/202537,098.8737,197.3435,888.3235,892.29
02/04/202535,974.3236,251.5835,339.6535,919.14
02/05/202536,195.3237,256.436,195.3237,016.16
02/06/202537,016.8838,060.5536,875.3838,051.64
02/09/202538,087.1538,161.4137,607.4537,788.07
02/10/202537,750.0737,889.5837,062.0537,850.21
02/11/202537,892.4437,962.1137,454.2137,626.54
02/12/202537,933.8138,171.7237,841.2338,021.95
02/13/202538,049.1638,327.7737,530.0637,681.93
02/16/202537,750.5238,118.4637,435.3737,931.35
02/17/202537,968.5838,741.0937,904.1938,573.16
02/18/202538,529.6138,710.7237,804.0937,881.54
02/19/202537,950.0738,566.2437,737.4837,779.17
02/20/202537,845.4537,988.1336,651.3737,091.11
02/23/202537,438.6637,600.7437,033.3937,110.04
02/24/202537,137.6337,335.5236,406.2736,410.47
02/25/202536,504.6436,846.1336,424.736,670.55
02/26/202536,621.0237,592.0836,528.2537,512.25
02/27/202537,259.8137,262.5136,683.9136,914.62
03/02/202537,249.1238,029.4337,036.5637,627.35
03/03/202537,578.438,113.0537,474.0837,867.41
03/04/202538,174.5539,123.1638,172.0239,102.71
03/05/202539,309.8640,188.1338,966.540,188.13
03/06/202540,082.940,462.4639,841.9940,210.35
03/09/202540,207.5340,504.1639,888.1340,035.64
03/10/202540,098.5640,118.0639,708.5239,711.28
03/11/202540,006.7140,371.1439,957.9840,027.84
03/12/202540,299.2440,735.8340,204.1440,573.17
03/13/202540,797.8440,920.4940,512.1840,709.85
03/16/202540,779.7940,968.5140,428.4640,463.34
03/17/202540,159.1140,225.2139,836.8539,839.47
03/18/202537,485.3538,703.7336,179.7436,766.91
03/19/202536,874.438,514.0436,874.437,615.63
03/20/202537,409.1437,409.1434,518.5434,830.74
03/23/202535,709.8537,008.6635,352.336,750.42
03/24/202537,455.9338,161.437,195.9837,762.43
03/25/202537,466.9737,950.5937,289.9537,501.27
03/26/202538,119.9238,254.5637,468.3537,496.32
03/27/202537,610.8838,119.8636,979.6138,081.6
04/01/202537,876.5237,876.5237,317.0337,317.03
04/02/202537,360.5437,808.5237,360.5437,389.26
04/03/202537,627.4937,930.2837,540.7437,711.31
04/06/202536,855.3438,817.5336,431.3338,418.89
04/07/202538,917.1238,922.9238,410.6738,410.94
04/08/202538,234.8538,763.8938,178.738,305.91
04/09/202539,439.2539,467.4138,220.4438,220.44
04/10/202538,273.638,793.4838,171.9538,793.48
04/13/202539,149.2339,245.938,970.838,989.43
04/14/202539,076.6739,640.3138,915.8939,555.96
04/15/202539,552.3339,816.7239,116.2139,159.61
04/16/202539,279.8739,749.8939,213.8439,558.35
04/17/202539,586.6339,605.7139,034.7139,273.99
04/20/202539,335.6239,469.7538,887.2739,066.61
04/21/202539,239.739,626.139,239.739,364.88
04/23/202539,544.1639,570.1439,133.339,518.24
04/24/202539,572.939,675.339,099.6339,123.21
04/27/202539,162.1439,232.3938,649.9538,649.95
04/28/202537,950.5237,962.637,086.1737,086.17
04/29/202537,186.6537,296.8135,817.735,872.06
05/01/202536,017.1437,199.0836,017.1437,036.43
05/04/202537,300.5837,425.4436,462.2537,166.95
05/05/202537,182.9637,460.2636,914.9736,976.05
05/06/202536,820.7336,883.235,511.2835,804.46
05/07/202535,994.8236,587.6635,859.7736,490.38
05/08/202536,680.1937,803.5336,680.1937,625.97
05/11/202538,845.8239,157.9438,396.4539,157.94
05/12/202538,833.7338,833.7338,349.8238,518.44
05/13/202538,323.5538,329.3237,897.0937,897.09
05/14/202537,877.6137,949.8337,021.5237,074.03
05/15/202537,019.4537,339.7936,523.2837,004.77
05/19/202536,976.0637,018.7836,317.7936,348.02
05/20/202536,295.7736,295.7735,402.5835,402.58
05/21/202535,716.6136,222.2635,322.0935,920.52
05/22/202535,883.3236,171.3335,480.5135,480.51
05/25/202535,78235,78235,281.1635,321.66
05/26/202535,393.9735,579.3334,793.1234,793.12
05/27/202534,856.5535,215.3434,739.3934,930.34
05/28/202535,191.4735,395.6634,962.4735,099.26
05/29/202535,139.8535,289.634,588.2334,702.48
06/01/202534,609.6835,002.3434,498.7634,818.89
06/02/202535,052.6635,721.7935,052.6635,699.38
06/03/202535,656.9636,363.4835,475.4536,363.48
06/04/202536,215.0636,495.0836,099.5236,452.95
06/09/202536,726.3937,203.4336,726.3936,914.34
06/10/202536,929.8637,061.8436,763.8336,852.77
06/11/202536,395.336,395.335,444.4735,585.11
06/12/202533,466.8133,913.933,167.8633,913.9
06/15/202533,870.6934,323.8233,411.0834,014.14
06/16/202534,007.5634,069.2833,596.2133,653.08
06/17/202533,487.3433,508.4932,873.233,047.5
06/18/202533,168.5833,379.6332,485.8132,485.81
06/19/202533,094.7633,272.7732,654.8133,020.78
06/22/202532,541.6832,570.532,040.0432,457.21
06/23/202534,459.7135,121.2533,956.1835,018.12
06/24/202535,179.3135,229.0134,739.7634,942.55
06/25/202534,977.1535,072.0434,082.3534,094.32
06/26/202533,997.0534,566.2133,867.7534,408.54
06/29/202534,529.9436,435.9534,529.9436,435.95
06/30/202536,460.4737,297.4636,255.3637,117.41
07/01/202537,157.2337,675.9736,822.5637,173.91
07/02/202537,599.5437,700.9837,068.937,068.9
07/03/202537,144.5537,396.3836,998.6437,152.39
07/06/202536,653.3236,973.8936,488.0436,649.44
07/07/202536,856.8837,025.6235,682.3835,857.44
07/08/202535,932.9436,535.6935,873.6236,424.14
07/09/202536,743.8237,238.6736,743.8237,055.32
07/10/202537,656.5437,706.8337,030.3237,260.04
07/13/202537,300.737,580.1237,129.5337,178.22
07/15/202537,206.0437,469.3936,066.5436,637.26
07/16/202537,144.6937,311.2236,625.7837,225.53
07/17/202537,254.4437,448.1736,993.9437,118.58
07/20/202537,345.8637,873.4337,345.8637,778.26
07/21/202537,857.4138,221.2237,818.9138,074.05
07/22/202538,230.8138,324.3537,587.9737,660.08
07/23/202537,81438,062.2637,464.1537,762.98
07/24/202537,808.7937,833.3237,269.2537,269.25
07/27/202537,365.5337,425.6336,944.4536,993.32
07/28/202536,988.1937,149.2836,543.5436,543.54
07/29/202536,577.0536,876.6736,528.6636,784.94
07/30/202536,928.3936,993.9536,638.7436,920.51
07/31/202536,989.8737,157.1636,747.4436,950.79
08/03/202537,206.2137,879.8137,176.837,711.92
08/04/202537,915.8538,116.0837,844.1137,844.11
08/05/202538,177.4939,330.5138,141.1239,042.86
08/06/202539,195.5239,351.7138,825.6539,129.51
08/07/202539,083.9639,707.3139,083.9639,587.06
08/10/202539,884.7940,096.3739,439.439,950.09
08/11/202539,923.8340,389.4939,464.340,153.23
08/12/202540,059.0540,463.1339,711.4440,375.55
08/13/202540,248.8941,042.3740,248.8940,405.94
08/14/202540,462.4641,024.740,336.0940,988
08/17/202540,906.0841,279.8940,649.4741,149.13
08/18/202541,213.1441,796.0740,957.9841,648.79
08/19/202541,644.8241,828.7341,298.441,703.07
08/20/202541,874.0942,038.641,497.6441,808.09
08/21/202541,887.542,004.2341,398.7241,715.02
08/24/202541,844.642,163.1641,763.5641,989.99
08/25/202541,988.3942,652.5341,864.1342,295.85
08/26/202542,492.3942,60341,691.3641,718.05
08/27/202541,767.9442,237.9441,665.5541,734.87
08/28/202541,782.341,808.7241,134.5541,260.09
08/31/202541,280.7841,676.5341,269.0441,453.55
09/01/202541,338.1541,363.6139,166.840,272.93
09/02/202540,180.0340,663.5439,364.0840,276.63
09/03/202540,318.7940,724.2139,602.8339,821.1
09/04/202539,969.2240,166.8539,424.5239,456.87
09/07/202538,777.2639,154.0938,340.3638,431.24
09/08/202538,623.4739,454.8438,623.4739,086.06
09/09/202539,272.4939,694.0638,678.0239,677.5
09/10/202539,826.5739,977.6138,917.439,060.13
09/11/202538,996.5139,058.2838,398.6338,682.5
09/14/202538,611.6940,619.4238,320.140,544.8
09/15/202540,55140,565.8339,944.7640,231.75
09/16/202540,256.4140,256.4139,748.9439,771.76
09/17/202539,985.7740,289.839,299.139,328.63
09/18/202539,475.3639,758.0138,917.2139,523.86
09/21/202540,359.2440,406.2139,955.0540,024.58
09/22/202539,676.3340,093.8139,396.9839,806.13
09/23/202539,911.5240,022.239,075.7739,699.45
09/24/202539,862.7740,496.4939,862.7739,940.13
09/25/202540,051.5540,054.6539,020.2439,057.54
09/28/202538,870.3439,548.0838,741.4639,028.6
09/29/202539,251.4239,620.9338,618.4838,769.54
09/30/202538,802.3739,134.2538,354.8538,915.11
10/01/202538,980.1739,250.8938,766.4638,842.77
10/02/202538,978.7439,034.2138,328.4638,450.88
10/05/202538,648.7839,113.4337,773.8937,876.39
10/06/202537,983.8138,756.9437,918.0938,749.39
10/07/202538,690.4639,023.3138,056.2338,422.28
10/08/202539,076.0339,155.7438,319.5638,487.22
10/09/202538,584.3838,950.238,367.8738,901.79
10/12/202538,334.2238,749.238,217.8738,332.61
10/13/202538,401.6938,613.4737,46837,620.82
10/14/202537,714.1837,955.9537,259.3637,507.64
10/15/202537,398.5437,715.6336,993.3537,081.57
10/16/202537,042.6237,042.6236,072.8836,985.13
10/19/202537,141.9738,092.4636,664.938,027.69
10/20/202538,073.8238,073.8237,419.4337,634.45
10/21/202537,702.1937,831.2336,935.1636,935.16
10/22/202536,984.0537,017.6636,296.1636,348.38
10/23/202536,591.3838,227.2536,591.3837,550
10/26/202537,559.7337,670.2437,088.237,152.56
10/27/202537,123.5637,268.9536,893.1837,199.82
10/29/202537,151.0137,388.9336,879.6536,879.65
10/30/202536,917.4437,262.8436,855.9437,054.7
11/02/202537,231.4737,733.637,184.9637,733.6
11/03/202537,704.137,796.8537,087.237,168.12
11/04/202537,225.7637,389.5936,929.2737,198.28
11/05/202537,435.837,705.9737,130.3437,545.47
11/06/202537,877.5938,075.8937,019.837,050.93
11/09/202537,223.3337,269.5635,886.0635,886.06
11/10/202535,967.1436,212.2734,520.6335,119.46
11/11/202535,376.8935,446.1434,639.0934,805.84
11/12/202534,913.5235,404.7634,913.5235,006.44
11/13/202534,956.7235,185.8134,663.5535,091.38
11/16/202535,331.4835,331.4834,995.8835,104.28
11/17/202534,995.8935,224.4334,770.0334,835.41
11/18/202535,006.6235,964.9834,935.6635,890.61
11/19/202536,045.9336,222.5535,474.0935,727.1
11/20/202535,697.1535,697.1535,139.1635,539.36
11/23/202535,394.8835,515.135,148.3135,352.89
11/24/202535,399.4336,048.6835,132.4135,318.44
11/25/202535,366.9535,529.4135,242.6335,250.34
11/26/202535,438.2535,539.9535,030.6335,030.63
11/27/202535,035.1535,443.5234,950.7935,096.32
11/30/202534,999.5635,544.3234,981.2535,523.01
12/01/202535,502.4335,995.6135,491.4535,719.82
12/02/202535,934.2236,142.7335,218.735,218.7
12/03/202535,244.6135,412.2734,630.0534,753.92
12/04/202534,716.0434,925.0834,522.834,859.79
12/07/202535,001.835,431.3335,001.835,341.75
12/08/202535,422.7435,433.2635,168.7135,359
12/09/202535,375.135,740.5435,311.7335,348.33
12/10/202535,419.4935,533.5335,248.8735,289.56
12/11/202535,379.6835,655.7735,334.935,482.4
12/14/202535,573.235,859.9535,403.9135,799.16
12/15/202535,856.8336,036.0335,649.1835,792.53
12/16/202535,786.1636,019.7635,561.8235,973.23
12/17/202536,040.0136,516.2736,020.9236,193.75
12/18/202536,246.9636,504.8236,104.4136,426.03
12/21/202536,477.6936,486.835,706.1135,736.26
12/22/202535,694.3735,694.3735,359.0135,366.37
12/23/202535,424.2435,566.6935,167.3935,265.86
12/24/202535,412.7135,564.8235,220.3935,228.94
12/25/202535,239.1435,251.3434,870.434,974.71
12/28/202534,973.9535,029.934,242.1334,294.95
12/29/202534,435.3334,756.4334,284.7634,527.39
12/30/202534,623.6734,727.2134,462.5334,500.04