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
12:49:35
18144.89 ₺
-163.93 (%-0.90)
Previous Close: 18308.82·
Volatility: 0.64
Day Low₺18114.62
Day High₺18232.08
Bid
Ask

Market Data

Week over week (WoW)
+2.18%
Month over month (MoM)
+0.33%
Year to date (YTD)
+29.49%
Year over year (YoY)
+52.14%
Overview
Components
Technicals
Comments
Archive

XUSIN: BIST SINAI Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,231.9144
CLOSE 1,229.3175

Low

LOW 1,038.13

High

HIGH 1,375.95
DATEOPENHIGHLOWCLOSE
01/01/20181,300.151,321.451,300.151,321.38
01/02/20181,324.471,339.491,313.021,317.11
01/03/20181,317.81,335.851,317.61,321.64
01/04/20181,328.171,339.841,328.081,336.12
01/07/20181,346.061,348.61,333.481,333.96
01/08/20181,336.561,338.051,318.171,320.54
01/09/20181,319.961,319.961,297.091,303.04
01/10/20181,312.031,317.741,297.931,316.86
01/11/20181,321.471,331.781,319.261,319.53
01/14/20181,316.611,329.831,288.541,288.54
01/15/20181,284.161,306.611,275.91,306.26
01/16/20181,308.581,325.881,300.381,324.45
01/17/20181,328.981,331.751,317.631,323.15
01/18/20181,322.41,327.841,303.951,308.69
01/21/20181,310.931,324.941,309.261,324.54
01/22/20181,328.591,334.81,325.771,330.86
01/23/20181,331.851,339.561,330.121,332.99
01/24/20181,334.551,336.831,318.651,318.65
01/25/20181,319.961,332.271,319.91,327.89
01/28/20181,332.71,338.481,324.771,335.52
01/29/20181,332.871,338.561,325.881,325.88
01/30/20181,329.581,331.891,316.421,316.42
01/31/20181,321.821,328.781,316.811,322.18
02/01/20181,326.561,328.811,304.91,309.2
02/04/20181,305.771,308.181,287.191,288.41
02/05/20181,259.41,283.821,252.391,279.57
02/06/20181,288.511,291.941,279.011,282.1
02/07/20181,286.281,286.711,259.991,262.74
02/08/20181,252.351,263.91,244.361,257.06
02/11/20181,266.631,273.421,262.141,262.14
02/12/20181,268.751,275.41,264.11,267.33
02/13/20181,274.751,278.971,262.161,267.11
02/14/20181,273.341,293.861,273.341,292.23
02/15/20181,298.181,301.871,285.241,289.83
02/18/20181,296.221,300.741,279.81,289.23
02/19/20181,293.431,303.941,266.91,269.7
02/20/20181,284.211,296.81,279.651,296.8
02/21/20181,297.511,312.671,291.61,312.24
02/22/20181,3181,325.611,313.531,321.56
02/25/20181,330.071,333.281,324.871,327.34
02/26/20181,329.421,334.011,322.031,324.75
02/27/20181,322.631,340.451,320.551,337.26
02/28/20181,335.691,343.061,321.991,326.3
03/01/20181,323.091,323.091,306.751,312.72
03/04/20181,314.951,323.851,309.171,317.73
03/05/20181,325.41,326.421,312.331,313.83
03/06/20181,311.571,314.741,303.661,311.47
03/07/20181,312.881,320.221,312.681,317.71
03/08/20181,320.551,329.481,317.851,328.91
03/11/20181,335.461,346.191,335.461,341.16
03/12/20181,344.491,346.41,335.351,343.02
03/13/20181,343.981,349.581,335.311,339.64
03/14/20181,342.761,350.011,340.841,347.43
03/15/20181,350.591,354.921,345.061,346.48
03/18/20181,348.811,350.541,339.311,340.02
03/19/20181,344.571,350.531,336.571,348.15
03/20/20181,347.731,362.861,346.821,361
03/21/20181,366.071,372.091,362.641,362.64
03/22/20181,349.031,361.841,341.891,360.29
03/25/20181,364.651,372.341,361.071,361.07
03/26/20181,373.851,375.951,356.991,357.02
03/27/20181,356.91,360.221,330.41,332.04
03/28/20181,313.291,326.141,309.281,320.48
03/29/20181,330.291,332.081,317.291,322.78
04/01/20181,326.141,328.131,319.221,319.22
04/02/20181,321.171,329.911,319.521,326.5
04/03/20181,330.741,330.741,3071,316.7
04/04/20181,320.31,324.721,313.951,323.71
04/05/20181,322.381,339.751,317.911,335.75
04/08/20181,345.871,345.871,305.181,310.49
04/09/20181,313.641,314.081,269.771,289.59
04/10/20181,285.011,301.531,246.931,288.5
04/11/20181,289.41,298.791,274.691,298.79
04/12/20181,304.841,304.921,290.011,298.97
04/15/20181,300.921,313.861,300.921,311.08
04/16/20181,318.571,321.921,282.561,287.4
04/17/20181,289.151,324.211,272.041,324.21
04/18/20181,326.231,335.561,320.451,332.58
04/19/20181,331.061,331.061,320.451,322.45
04/23/20181,321.251,328.991,314.441,315.29
04/24/20181,316.221,317.291,273.081,283.23
04/25/20181,288.031,291.991,273.921,284.15
04/26/20181,285.431,286.831,271.521,282.9
04/29/20181,285.631,289.321,240.691,248.11
05/01/20181,254.61,262.811,233.461,262.13
05/02/20181,262.141,269.481,240.161,246.7
05/03/20181,242.411,251.581,218.021,226.96
05/06/20181,224.021,226.821,197.111,198.4
05/07/20181,201.541,207.551,174.431,182.32
05/08/20181,171.661,197.931,154.971,187.75
05/09/20181,188.411,204.061,170.541,204.06
05/10/20181,204.391,224.181,201.421,216.49
05/13/20181,215.181,241.191,213.491,237.87
05/14/20181,226.841,235.781,218.631,224.19
05/15/20181,225.621,245.471,218.811,238.91
05/16/20181,242.271,245.281,233.261,237.84
05/17/20181,239.451,250.151,229.251,237.38
05/20/20181,234.131,249.791,232.371,237.42
05/21/20181,241.711,251.61,233.711,248.54
05/22/20181,241.141,247.351,219.331,223.44
05/23/20181,236.721,240.511,210.911,212.89
05/24/20181,219.381,245.751,215.81,245.75
05/27/20181,258.951,287.771,258.041,287.77
05/28/20181,266.51,271.761,252.911,271.76
05/29/20181,267.811,276.341,250.851,258.24
05/30/20181,264.041,265.661,227.361,236.3
05/31/20181,235.331,239.31,206.471,228.24
06/03/20181,232.631,242.321,224.71,230.62
06/04/20181,233.971,239.161,219.11,223.05
06/05/20181,227.951,2301,191.791,201.85
06/06/20181,202.51,228.531,196.841,228.53
06/07/20181,225.311,225.311,187.831,190.59
06/10/20181,190.671,212.61,161.421,205.03
06/11/20181,205.81,207.141,188.621,191.84
06/12/20181,187.181,194.651,164.841,168.46
06/13/20181,166.371,192.791,156.011,184.47
06/17/20181,183.411,183.411,167.41,175.79
06/18/20181,170.641,196.261,166.641,192.85
06/19/20181,193.841,195.961,178.321,186.42
06/20/20181,185.681,193.571,180.491,190.05
06/21/20181,195.91,203.951,183.291,199.93
06/24/20181,235.591,237.781,178.841,185.59
06/25/20181,189.051,195.121,178.721,189.48
06/26/20181,190.771,193.931,177.641,184.56
06/27/20181,184.231,195.861,180.641,186.03
06/28/20181,192.361,201.451,188.631,193.33
07/01/20181,189.651,200.591,183.011,193.87
07/02/20181,196.781,212.571,194.251,204.39
07/03/20181,208.031,209.591,198.621,199.7
07/04/20181,203.71,223.631,203.71,220.4
07/05/20181,223.061,225.771,203.981,210.68
07/08/20181,219.291,230.841,206.851,213.36
07/09/20181,197.021,210.941,188.031,205.02
07/10/20181,193.781,193.781,165.551,168.21
07/11/20181,169.371,173.891,100.671,118.25
07/12/20181,122.871,130.931,108.891,119.54
07/15/20181,127.131,136.21,116.771,124.23
07/16/20181,127.021,152.421,125.751,152.42
07/17/20181,153.81,169.171,137.991,160.47
07/18/20181,163.421,177.851,156.31,171.44
07/19/20181,172.891,183.991,169.641,183.99
07/22/20181,190.051,199.571,189.871,190.58
07/23/20181,191.41,192.431,153.441,161.92
07/24/20181,163.021,186.181,160.731,185.37
07/25/20181,189.611,200.281,168.481,183.29
07/26/20181,183.551,193.951,177.81,189.33
07/29/20181,185.821,196.991,184.131,196.38
07/30/20181,193.961,204.931,193.131,199.98
07/31/20181,202.061,221.531,197.981,221.53
08/01/20181,200.631,209.631,188.581,207.59
08/02/20181,206.491,215.261,203.721,212.09
08/05/20181,209.651,211.851,192.691,200.7
08/06/20181,204.051,217.171,196.91,215.57
08/07/20181,217.561,228.611,214.921,225.12
08/08/20181,217.171,251.071,210.731,236.59
08/09/20181,212.61,258.481,108.251,226.16
08/12/20181,215.091,244.841,165.981,236.84
08/13/20181,253.411,264.611,233.741,243.51
08/14/20181,254.181,257.861,206.711,209.76
08/15/20181,222.691,222.691,158.61,158.6
08/16/20181,149.181,187.31,132.461,187.3
08/19/20181,189.981,203.511,180.441,195.66
08/26/20181,208.241,216.021,193.971,216.02
08/27/20181,215.591,250.451,210.11,248.03
08/28/20181,242.911,250.761,228.841,240.64
08/30/20181,241.071,249.411,232.031,243.76
09/02/20181,239.21,276.241,238.761,265.37
09/03/20181,271.041,274.61,251.851,252.24
09/04/20181,253.921,264.251,245.181,251.81
09/05/20181,257.381,273.441,255.731,255.73
09/06/20181,261.831,266.781,251.021,251.68
09/09/20181,254.271,257.941,232.611,232.61
09/10/20181,234.081,247.081,228.421,243.08
09/11/20181,248.531,258.441,237.461,244.75
09/12/20181,248.461,261.441,231.21,259.01
09/13/20181,267.481,270.191,253.681,256.84
09/16/20181,257.321,267.381,248.661,251.88
09/17/20181,256.841,263.471,251.321,251.32
09/18/20181,255.981,267.751,255.981,265.6
09/19/20181,271.461,273.581,250.311,258.21
09/20/20181,263.221,281.021,263.221,281.02
09/23/20181,285.131,287.941,272.921,283.51
09/24/20181,288.871,288.871,276.931,283.99
09/25/20181,284.961,287.951,270.351,278.65
09/26/20181,277.751,289.811,272.591,281.35
09/27/20181,281.591,282.111,257.231,267.26
09/30/20181,269.531,279.771,257.681,257.68
10/01/20181,259.541,266.851,253.71,260.31
10/02/20181,259.21,267.111,250.341,252.49
10/03/20181,252.691,256.951,238.071,241.77
10/04/20181,240.711,243.581,223.531,243.58
10/07/20181,236.381,247.421,232.791,245.22
10/08/20181,248.221,262.521,248.121,260
10/09/20181,262.981,264.991,221.481,222.78
10/10/20181,216.31,225.991,210.71,222.52
10/11/20181,228.941,245.81,210.21,245.8
10/14/20181,250.761,264.051,248.051,255.83
10/15/20181,258.11,265.71,250.671,254.12
10/16/20181,261.391,267.181,247.041,254.88
10/17/20181,257.381,258.461,234.231,235.13
10/18/20181,239.491,241.381,217.251,219.82
10/21/20181,225.521,227.881,193.841,193.84
10/22/20181,187.741,194.291,172.911,182.37
10/23/20181,187.021,189.391,156.221,157.92
10/24/20181,155.191,172.381,144.191,169.87
10/25/20181,175.151,175.151,120.331,120.33
10/29/20181,126.391,130.121,098.71,113.34
10/30/20181,116.961,153.741,113.121,136.29
10/31/20181,137.61,146.951,129.761,138.39
11/01/20181,150.191,167.521,148.341,164.31
11/04/20181,166.931,183.541,158.441,183.54
11/05/20181,186.491,187.941,160.231,165.87
11/06/20181,166.331,177.831,160.811,169.25
11/07/20181,161.951,165.381,129.921,135.95
11/08/20181,135.471,139.571,112.291,124.02
11/11/20181,125.491,136.751,102.451,102.45
11/12/20181,103.91,120.761,102.071,114.61
11/13/20181,115.211,122.671,106.781,115.85
11/14/20181,121.741,122.451,112.831,115.73
11/15/20181,119.751,122.831,109.81,118.65
11/18/20181,120.451,126.811,115.481,122.59
11/19/20181,120.421,121.251,083.361,084.63
11/20/20181,086.761,096.291,076.491,096.29
11/21/20181,096.931,099.811,086.731,094.55
11/22/20181,093.781,100.021,086.081,094.52
11/25/20181,100.761,101.981,094.861,100
11/26/20181,098.251,100.041,088.331,091.22
11/27/20181,093.11,103.111,092.321,094.19
11/28/20181,101.911,108.81,101.111,106.49
11/29/20181,107.511,110.151,101.811,106.79
12/02/20181,119.361,134.961,119.251,122.08
12/03/20181,118.541,129.981,107.081,110.21
12/04/20181,109.151,127.31,104.811,125.31
12/05/20181,118.171,121.881,098.181,104.01
12/06/20181,110.071,112.691,102.451,112.68
12/09/20181,108.911,113.71,088.051,088.05
12/10/20181,091.291,094.331,079.91,082.34
12/11/20181,086.661,088.231,061.931,061.93
12/12/20181,066.781,083.821,064.471,083.82
12/13/20181,079.91,081.31,060.081,074.49
12/16/20181,075.911,079.691,067.831,069.58
12/17/20181,068.11,068.41,057.091,066.91
12/18/20181,068.981,083.521,065.851,080.86
12/19/20181,075.571,077.511,068.871,069.04
12/20/20181,069.761,073.211,057.291,063.68
12/23/20181,067.481,069.631,055.31,055.3
12/24/20181,051.521,051.521,042.021,046.35
12/25/20181,049.131,053.311,044.21,046.91
12/26/20181,055.831,057.441,041.451,041.6
12/27/20181,045.041,049.871,038.131,040.68
12/30/20181,041.861,050.551,039.731,048.74