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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 37,753.9678
CLOSE 37,769.125

Low

LOW 33,276.13

High

HIGH 43,148.24
DATEOPENHIGHLOWCLOSE
01/01/202634,748.9434,957.5134,637.8334,941.97
01/04/202634,963.0435,378.7334,686.0935,245.57
01/05/202635,378.8236,553.1935,378.8236,384.37
01/06/202636,488.1137,351.5236,399.836,801.84
01/07/202636,812.5237,512.3536,186.2537,509.54
01/08/202637,728.4737,867.3437,158.0337,611.85
01/11/202637,628.5137,822.0637,307.4537,365.51
01/12/202637,384.9737,384.9736,674.9737,198.59
01/13/202637,245.5837,338.1936,432.8836,525.78
01/14/202636,549.6137,416.5536,549.6137,193.71
01/15/202637,508.938,036.7637,331.2337,513.41
01/18/202637,737.7738,234.3137,570.7237,795.22
01/19/202637,780.0437,865.3437,340.6337,384.07
01/20/202637,384.6937,816.0737,116.7537,769.19
01/21/202637,991.6738,235.4237,671.7738,162.2
01/22/202638,337.0238,780.9238,333.9538,780.92
01/25/202638,449.4638,761.0538,119.2338,740.45
01/26/202638,669.2938,765.4638,010.0638,474.3
01/27/202638,487.6739,156.1538,354.5638,354.56
01/28/202638,166.7438,945.5338,041.0538,945.53
01/29/202638,915.5739,119.538,183.4238,746.53
02/01/202638,201.1238,986.4837,785.6538,663.8
02/02/202638,694.640,025.4938,690.2440,025.49
02/03/202640,123.1540,383.2639,673.140,221.71
02/04/202640,016.6340,334.5239,773.7540,019.73
02/05/202639,954.3540,678.7539,384.5440,515.57
02/08/202640,921.8641,364.3840,466.2241,364.38
02/09/202641,297.7141,730.2841,079.8741,145.16
02/10/202640,684.4641,501.4440,605.9940,984.93
02/11/202641,071.5642,106.5140,932.541,456.08
02/12/202641,453.6542,778.7741,453.6542,520.6
02/15/202642,767.5943,148.2442,404.5742,867.73
02/16/202642,730.3642,989.1242,210.442,788
02/17/202642,770.7143,138.3340,589.7740,649.11
02/18/202640,809.3240,845.9538,764.3939,089.6
02/19/202639,261.5239,845.9439,030.7139,845.94
02/22/202640,389.6740,389.6739,365.7539,392.92
02/23/202639,408.8939,408.8938,473.2338,510.03
02/24/202638,591.8738,741.0638,154.9938,154.99
02/25/202638,157.9439,056.5137,602.6438,750.31
02/26/202638,897.3139,028.537,916.7138,111.92
03/01/202635,001.2136,135.935,001.2136,135.9
03/02/202635,833.0236,853.1235,748.1535,969.47
03/03/202635,991.836,412.9435,566.2335,824.72
03/04/202636,350.9636,616.5435,555.2335,587.79
03/05/202635,516.3135,714.6134,647.734,763.27
03/08/202633,783.6235,208.5533,276.1335,208.55
03/09/202636,465.1336,471.1835,904.336,463.49
03/10/202636,361.3336,427.6835,65536,407.66
03/11/202635,882.736,764.7435,837.3936,234.43
03/12/202636,086.2136,241.1835,562.9636,013.89
03/15/202636,052.6836,162.1735,597.6635,865.68
03/16/202635,950.9936,454.2635,917.5836,312.07
03/17/202636,584.9136,584.9135,759.8435,944.22
03/18/202635,704.4835,895.4935,587.3835,769.28
03/22/202634,914.4336,399.6934,531.5836,399.69
03/23/202636,037.8336,444.7535,848.0335,941.77
03/24/202636,442.1136,821.1736,176.7636,386.66
03/25/202636,181.4236,553.2836,044.4936,204.98
03/26/202636,308.4936,333.1135,752.9936,128.09
03/29/202635,960.1136,00735,497.9935,501.59
03/30/202635,653.9536,170.3835,464.7936,159.3
03/31/202637,414.3137,414.3136,605.4936,635.89
04/01/202636,041.2436,786.0435,928.1636,681.18
04/02/202636,650.7636,713.0436,190.8136,256.96
04/05/202636,289.8536,824.8936,289.8536,499.94
04/06/202636,393.5836,732.4235,860.0135,884.36
04/07/202637,756.4538,958.5937,635.1238,406.96
04/08/202638,336.3539,011.1338,047.4738,708.35
04/09/202639,052.6539,391.3938,931.739,223.73
04/12/202638,467.8138,649.5638,253.338,478.72
04/13/202638,842.9139,648.0738,842.9139,373.92
04/14/202639,667.9139,717.738,961.5439,047.37
04/15/202639,442.8639,549.3638,516.8338,745.63
04/16/202638,794.9640,653.0938,779.5540,276.46
04/19/202639,402.6740,172.5139,349.4940,078.11
04/20/202640,180.440,643.6739,802.2539,840.04
04/21/202640,103.7840,250.5839,069.0339,528.04
04/23/202639,450.3239,849.638,967.0139,849.6
04/26/202639,866.7840,076.3739,379.339,561.55
04/27/202639,456.3939,456.3938,705.5238,705.52
04/28/202638,825.3738,940.838,179.9538,265.7
04/29/202637,836.7938,010.9937,443.238,010.99
05/03/202638,031.2438,205.9837,169.7237,407.82
05/04/202637,422.4837,692.8537,121.0137,190.32
05/05/202637,772.6138,716.3837,646.737,783.49
05/06/202637,802.7738,295.9637,802.7738,120.56
05/07/202637,84738,257.9737,416.0337,826.49
05/10/202637,610.2937,866.4537,304.5337,866.45
05/11/202637,633.7537,770.7837,383.6337,518.29
05/12/202637,700.1337,795.436,795.0536,795.05
05/13/202636,819.3537,260.7536,819.3537,068.5
05/14/202636,728.7836,785.5436,174.8936,180.18
05/17/202636,163.6336,238.1635,489.4535,489.45
05/19/202635,349.4636,289.4435,149.8335,905.47
05/20/202635,911.7436,024.2933,547.2733,622.94
05/21/202633,514.2435,561.8433,514.2435,241.57
05/24/202636,299.7136,523.0136,082.2336,480.7
05/25/202636,512.4836,644.6936,329.9436,471.3
05/31/202636,568.3236,863.1935,846.5435,923.71
06/01/202636,268.7436,943.1836,262.2236,896.88
06/02/202636,673.9337,106.1336,521.5736,619.31
06/03/202636,812.9937,100.0836,555.2936,878.75
06/04/202636,910.436,926.9536,327.136,462.63
06/07/202636,033.2836,696.9135,952.2836,507
06/08/202636,665.4236,848.2536,462.0836,598.03
06/09/202636,521.7836,717.6736,217.8536,582.32
06/10/202636,59836,812.3535,934.4736,254.97
06/11/202637,153.3137,959.2936,990.537,519.83
06/14/202639,673.7439,673.7439,175.8139,270.22
06/15/202639,232.2639,608.4738,870.4639,390.13
06/16/202639,532.8139,533.6238,723.5238,847.64
06/17/202639,103.3239,702.539,064.9739,662.58
06/18/202639,184.8840,041.3739,118.4539,493.04