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 SINAI logo
XUSIN
BIST SINAI
15:10:11
18190.19 ₺
-118.63 (%-0.65)
Previous Close: 18308.82·
Volatility: 0.89
Day Low₺18099.43
Day High₺18262.97
Bid
Ask

Market Data

Week over week (WoW)
+2.44%
Month over month (MoM)
+0.58%
Year to date (YTD)
+29.81%
Year over year (YoY)
+52.52%
Overview
Components
Technicals
Comments
Archive

XUSIN: BIST SINAI Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,188.4287
CLOSE 1,187.8856

Low

LOW 1,054.18

High

HIGH 1,309.91
DATEOPENHIGHLOWCLOSE
06/19/20171,060.051,064.121,057.571,058.45
06/20/20171,056.811,063.461,054.181,062.53
06/21/20171,066.011,072.071,064.781,070.86
06/22/20171,072.191,073.571,065.411,065.41
06/27/20171,065.121,083.491,064.491,083.49
06/28/20171,086.371,088.871,080.311,081.48
06/29/20171,081.541,092.511,077.081,089.54
07/02/20171,091.071,093.741,088.181,089.93
07/03/20171,089.851,094.841,088.971,093.57
07/04/20171,094.871,097.441,091.461,092.33
07/05/20171,093.661,099.211,085.641,087.62
07/06/20171,089.571,090.381,080.331,081.12
07/09/20171,086.331,096.451,086.331,094.54
07/10/20171,095.931,113.951,095.081,110.4
07/11/20171,112.81,119.481,109.11,114.72
07/12/20171,117.71,136.091,117.71,131.79
07/13/20171,133.271,138.291,129.481,138.29
07/16/20171,142.161,149.881,139.581,146.91
07/17/20171,148.691,149.21,141.641,141.64
07/18/20171,146.631,157.121,146.631,155.81
07/19/20171,158.141,162.021,151.761,151.76
07/20/20171,151.931,166.491,148.51,164.2
07/23/20171,169.241,171.191,158.151,160.84
07/24/20171,163.711,170.291,163.081,164.85
07/25/20171,165.51,173.931,165.351,170.25
07/26/20171,175.931,185.651,175.931,180.44
07/27/20171,181.131,181.261,171.241,172.01
07/30/20171,174.651,178.841,170.021,170.02
07/31/20171,172.331,174.271,152.931,153.94
08/01/20171,157.071,167.91,155.351,163.65
08/02/20171,178.761,1851,176.021,180.26
08/03/20171,182.21,192.421,181.951,190.4
08/06/20171,197.081,207.911,197.081,204.36
08/07/20171,207.071,210.291,200.021,204.72
08/08/20171,203.181,207.221,196.161,196.93
08/09/20171,198.921,203.731,184.461,184.46
08/10/20171,180.011,180.011,161.641,177.76
08/13/20171,187.651,202.171,187.651,201.97
08/14/20171,206.371,207.881,160.21,160.61
08/15/20171,160.731,172.211,131.611,160.34
08/16/20171,167.641,171.211,1561,161.27
08/17/20171,157.441,170.621,150.681,169.68
08/20/20171,171.571,189.181,166.151,184.57
08/21/20171,188.961,191.661,182.061,186.83
08/22/20171,188.681,192.011,186.281,188.75
08/23/20171,191.081,196.241,184.571,185.4
08/24/20171,186.511,193.951,185.561,189.09
08/27/20171,192.61,194.681,190.661,193.18
08/28/20171,191.851,196.181,185.891,196.18
08/30/20171,196.341,197.871,193.731,194.17
09/04/20171,199.061,201.451,188.871,191.6
09/05/20171,192.561,212.341,189.411,209.92
09/06/20171,211.911,220.181,210.721,220.18
09/07/20171,222.541,223.921,208.821,213.32
09/10/20171,218.61,224.991,218.051,219.27
09/11/20171,220.481,222.751,212.251,213.49
09/12/20171,215.511,218.871,199.441,199.44
09/13/20171,201.121,205.791,186.671,202.18
09/14/20171,205.621,208.731,200.321,200.89
09/17/20171,203.521,204.061,183.561,183.88
09/18/20171,184.61,187.091,157.621,163.36
09/19/20171,167.951,174.231,158.021,164.62
09/20/20171,160.931,168.571,152.041,154.91
09/21/20171,158.961,161.311,141.351,145.67
09/24/20171,139.631,139.631,117.061,132.31
09/25/20171,138.941,160.441,138.941,159.46
09/26/20171,161.161,161.161,136.491,138.77
09/27/20171,137.051,151.811,135.041,146.24
09/28/20171,150.211,163.31,144.011,160.9
10/01/20171,161.881,179.841,161.881,177.59
10/02/20171,179.81,188.821,175.841,186.52
10/03/20171,189.951,193.041,182.911,187.54
10/04/20171,191.211,196.021,185.681,186.89
10/05/20171,185.741,187.421,178.571,186.01
10/08/20171,148.91,160.261,131.191,159.8
10/09/20171,171.171,186.361,170.611,181.31
10/10/20171,179.831,188.861,173.851,178.52
10/11/20171,189.161,209.041,189.161,208.53
10/12/20171,212.461,216.451,208.441,210.88
10/15/20171,215.031,220.671,211.441,214.86
10/16/20171,217.991,225.311,215.731,215.73
10/17/20171,220.71,222.421,212.071,212.07
10/18/20171,216.311,225.321,215.41,223.12
10/19/20171,226.821,230.741,219.421,223.77
10/22/20171,223.171,227.771,214.791,221.53
10/23/20171,225.291,231.491,220.371,223.87
10/24/20171,227.191,234.811,226.691,233.01
10/25/20171,232.981,239.811,225.611,225.61
10/26/20171,223.451,232.951,219.91,228.04
10/29/20171,234.781,240.681,234.781,237.62
10/30/20171,239.721,254.331,237.081,254.33
10/31/20171,258.341,277.071,252.161,274.67
11/01/20171,283.371,286.591,270.321,277.79
11/02/20171,279.671,287.181,261.371,271.11
11/05/20171,278.221,307.311,275.491,299.87
11/06/20171,304.61,309.911,288.451,288.48
11/07/20171,297.661,303.161,273.561,289.7
11/08/20171,279.531,286.111,262.741,266.34
11/09/20171,270.471,272.581,247.881,248.33
11/12/20171,255.411,256.711,234.661,240.69
11/13/20171,241.091,242.21,225.91,236.42
11/14/20171,237.521,238.451,203.941,203.94
11/15/20171,209.31,216.741,194.771,197.21
11/16/20171,202.931,206.041,185.591,191.81
11/19/20171,194.591,198.11,171.611,178.83
11/20/20171,169.571,204.271,168.341,204.27
11/21/20171,205.521,214.791,188.11,208.35
11/22/20171,213.081,218.591,204.221,210.11
11/23/20171,207.851,215.031,204.451,206.28
11/26/20171,211.491,214.211,203.621,207.21
11/27/20171,206.661,218.891,170.431,170.75
11/28/20171,172.461,176.071,159.11,162.25
11/29/20171,165.441,172.461,161.991,171.49
11/30/20171,171.711,173.41,158.831,161.52
12/03/20171,158.661,186.441,158.661,186.44
12/04/20171,191.631,202.211,185.341,190.99
12/05/20171,194.141,194.141,178.171,181.66
12/06/20171,185.291,200.981,182.741,195.21
12/07/20171,198.951,210.711,197.281,201.39
12/10/20171,209.241,219.371,207.441,218.37
12/11/20171,218.71,222.91,212.171,216.26
12/12/20171,218.361,226.781,208.771,212.25
12/13/20171,218.271,220.961,200.791,217.68
12/14/20171,219.151,229.821,211.131,223.64
12/17/20171,229.631,242.141,229.631,233.3
12/18/20171,235.61,250.311,234.911,239.27
12/19/20171,241.231,255.671,234.111,254.4
12/20/20171,256.821,266.291,246.621,249
12/21/20171,255.961,263.531,252.711,256.74
12/24/20171,263.111,269.251,261.951,269.25
12/25/20171,273.51,274.911,262.971,264.99
12/26/20171,266.991,268.161,257.741,266.95
12/27/20171,270.341,287.731,270.341,286.46
12/28/20171,288.621,297.381,286.861,294.12