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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,556.1963
CLOSE 1,556.2683

Low

LOW 953.3

High

HIGH 2,354.37
DATEOPENHIGHLOWCLOSE
01/01/20201,396.541,412.251,394.381,409.45
01/02/20201,403.231,407.971,362.151,383.71
01/05/20201,369.381,374.121,357.231,360.49
01/06/20201,370.291,387.851,370.291,377.56
01/07/20201,353.741,377.291,350.031,368.28
01/08/20201,3941,420.751,3941,420.75
01/09/20201,425.361,429.471,416.661,423.32
01/12/20201,432.331,450.481,432.331,447.31
01/13/20201,450.491,458.661,436.841,458.07
01/14/20201,456.271,461.781,444.561,449.9
01/15/20201,457.691,466.991,442.331,447.16
01/16/20201,453.731,457.171,441.751,455.28
01/19/20201,462.561,477.481,462.561,474.66
01/20/20201,469.741,486.841,463.091,485.32
01/21/20201,490.391,494.721,477.091,484.14
01/22/20201,480.991,491.661,478.851,484.63
01/23/20201,494.41,498.41,471.751,482.07
01/26/20201,470.281,483.531,466.461,468.78
01/27/20201,477.631,482.161,459.231,463.57
01/28/20201,474.051,476.261,459.351,462.93
01/29/20201,459.151,459.151,439.271,453.9
01/30/20201,458.881,460.071,446.731,453.55
02/02/20201,456.711,464.271,446.261,455.13
02/03/20201,468.981,480.251,463.821,478.88
02/04/20201,484.071,495.561,475.91,481.19
02/05/20201,484.521,495.711,482.491,483.7
02/06/20201,486.321,490.641,472.391,475.31
02/09/20201,471.971,481.811,414.471,441.25
02/10/20201,456.471,463.841,436.331,461.64
02/11/20201,460.521,475.931,451.161,467.41
02/12/20201,467.181,479.481,462.91,477.6
02/13/20201,481.171,484.541,465.341,469.44
02/16/20201,477.441,481.841,471.311,476.53
02/17/20201,474.221,474.221,453.511,458.03
02/18/20201,466.031,470.871,446.751,455.61
02/19/20201,457.231,459.481,403.91,414.69
02/20/20201,408.431,445.661,395.891,440.38
02/23/20201,422.241,425.891,410.511,425.89
02/24/20201,434.991,441.161,417.651,426.45
02/25/20201,422.691,442.251,417.241,439
02/26/20201,430.341,436.051,381.361,381.36
02/27/20201,236.191,356.351,236.191,334.67
03/01/20201,364.831,377.911,340.581,355.15
03/02/20201,374.081,382.711,367.611,382.71
03/03/20201,383.531,390.911,358.871,358.87
03/04/20201,374.721,379.911,364.91,371.72
03/05/20201,375.11,389.711,343.431,349.5
03/08/20201,309.251,314.71,239.651,270.78
03/09/20201,299.571,310.921,231.341,234.36
03/10/20201,225.761,242.191,179.371,209.2
03/11/20201,177.271,177.271,113.421,120.53
03/12/20201,112.921,181.631,092.951,139.76
03/15/20201,106.891,106.891,035.761,044.71
03/16/20201,045.91,050.25953.31,003.85
03/17/2020979.561,020.16973.1988.37
03/18/2020977.71993.8970.14989.35
03/19/20201,013.581,020.73990.661,011.08
03/22/2020977.151,007.46965.67993.48
03/23/20201,030.81,060.911,026.621,057.83
03/24/20201,075.61,093.391,045.81,065.13
03/25/20201,064.81,092.311,055.551,088.33
03/26/20201,094.381,099.681,054.491,054.49
03/29/20201,054.051,063.321,035.61,059.58
03/30/20201,074.391,086.461,068.691,082.16
03/31/20201,069.541,114.51,064.891,092.78
04/01/20201,102.51,112.241,084.831,107.15
04/02/20201,109.061,120.171,100.821,115.31
04/05/20201,130.091,154.111,127.861,152.45
04/06/20201,165.91,194.811,157.071,161.21
04/07/20201,163.881,171.651,147.751,166.19
04/08/20201,180.21,190.11,171.81,187.68
04/09/20201,193.071,194.771,178.431,188.16
04/12/20201,180.851,197.071,174.081,187.12
04/13/20201,200.571,217.621,200.571,216.17
04/14/20201,220.491,220.911,164.991,191.93
04/15/20201,201.531,210.611,187.921,206.25
04/16/20201,224.931,231.71,219.231,224.11
04/19/20201,232.861,243.641,229.481,243.31
04/20/20201,236.271,236.671,222.741,232.13
04/21/20201,237.871,251.031,234.471,244.16
04/23/20201,2501,259.171,244.951,250.74
04/26/20201,268.591,283.341,268.451,280.44
04/27/20201,287.021,293.081,276.131,278.53
04/28/20201,289.241,305.861,285.261,304.3
04/29/20201,311.51,314.741,273.661,298.2
05/03/20201,285.441,285.441,267.051,271.19
05/04/20201,281.061,284.581,258.31,272.97
05/05/20201,278.411,286.871,269.141,282.28
05/06/20201,286.151,296.741,274.291,285.35
05/07/20201,292.441,300.941,270.171,273.66
05/10/20201,283.991,287.511,268.861,268.86
05/11/20201,272.531,294.061,269.421,292.99
05/12/20201,295.091,315.621,293.661,310.46
05/13/20201,309.451,318.341,280.491,295.19
05/14/20201,299.921,306.961,298.661,298.66
05/17/20201,313.651,319.611,308.891,309.66
05/19/20201,316.031,323.61,313.581,320.73
05/20/20201,3191,328.661,313.781,322.86
05/21/20201,318.981,326.081,313.581,323.99
05/26/20201,329.811,352.811,329.811,349.18
05/27/20201,357.181,361.471,335.321,349.7
05/28/20201,346.361,348.651,336.741,337.11
05/31/20201,345.711,364.491,344.941,363.07
06/01/20201,368.821,379.31,361.891,375.05
06/02/20201,386.21,388.621,376.121,382.23
06/03/20201,385.231,388.271,375.251,382.59
06/04/20201,3891,396.061,382.471,392.78
06/07/20201,400.011,411.181,389.671,395.38
06/08/20201,400.341,404.71,380.121,392.82
06/09/20201,397.441,409.821,394.541,402.57
06/10/20201,398.911,413.981,393.911,399.69
06/11/20201,391.681,410.431,381.181,408.19
06/14/20201,403.391,413.631,395.761,405.9
06/15/20201,420.591,433.691,420.591,426.31
06/16/20201,430.931,438.361,424.291,428.06
06/17/20201,431.011,446.771,430.131,439.79
06/18/20201,447.411,452.91,435.821,439.26
06/21/20201,448.371,466.611,444.51,464.39
06/22/20201,470.961,482.871,463.221,467.91
06/23/20201,469.361,479.341,460.51,465.16
06/24/20201,465.971,468.361,451.521,458.11
06/25/20201,467.571,475.711,466.021,469.86
06/28/20201,473.431,489.051,469.611,487.26
06/29/20201,494.381,506.431,494.381,504.39
06/30/20201,512.331,515.321,498.871,501.35
07/01/20201,509.041,536.431,508.381,535.84
07/02/20201,539.751,542.461,519.991,525.22
07/05/20201,538.031,559.551,538.031,559.08
07/06/20201,565.271,577.471,536.31,572.47
07/07/20201,576.081,587.721,570.21,571.76
07/08/20201,581.891,586.011,531.021,534.58
07/09/20201,531.521,531.521,482.31,519.19
07/12/20201,543.211,576.051,543.211,576.05
07/13/20201,5721,579.991,555.161,567.72
07/15/20201,585.441,595.181,584.831,586.58
07/16/20201,586.661,599.51,580.621,595.82
07/19/20201,600.441,610.011,597.091,603.96
07/20/20201,617.181,621.021,569.871,585.37
07/21/20201,598.061,604.581,574.231,586.84
07/22/20201,595.921,605.661,593.131,596.13
07/23/20201,590.461,606.581,586.231,606.43
07/26/20201,618.461,631.781,618.461,621.69
07/27/20201,629.391,630.611,567.861,570.69
07/28/20201,574.051,587.621,531.631,563.36
07/29/20201,569.141,569.141,553.691,560.12
08/03/20201,579.951,587.451,466.341,507.24
08/04/20201,514.761,521.421,471.711,516.91
08/05/20201,514.921,517.261,432.231,435.72
08/06/20201,428.721,482.661,356.51,481.26
08/09/20201,475.991,513.611,447.671,510.1
08/10/20201,519.231,547.271,514.371,541.32
08/11/20201,546.911,547.851,518.941,544.29
08/12/20201,551.491,556.831,516.661,521.55
08/13/20201,512.61,522.061,494.261,508.07
08/16/20201,512.061,519.351,501.611,514.23
08/17/20201,514.991,530.031,512.481,520.28
08/18/20201,526.931,562.241,526.221,561.63
08/19/20201,563.31,587.371,556.681,583.47
08/20/20201,589.491,603.141,542.281,549.64
08/23/20201,552.91,566.661,550.011,555.58
08/24/20201,563.641,568.531,530.481,540.41
08/25/20201,539.851,554.291,535.471,543.98
08/26/20201,554.731,566.411,552.81,566.14
08/27/20201,576.541,581.811,558.371,569.23
08/30/20201,575.941,576.551,547.831,552.62
08/31/20201,554.271,555.151,526.141,550.66
09/01/20201,547.921,555.991,541.931,545.19
09/02/20201,546.271,554.191,532.861,538.03
09/03/20201,536.861,559.351,530.681,556.39
09/06/20201,561.431,576.431,561.431,575.78
09/07/20201,581.831,583.721,561.051,568.85
09/08/20201,570.61,595.311,566.821,595.31
09/09/20201,598.161,602.731,584.261,594.45
09/10/20201,599.091,604.941,590.811,599.68
09/13/20201,605.421,620.571,601.691,615.6
09/14/20201,623.861,638.191,612.611,632.48
09/15/20201,638.391,642.111,630.071,635.13
09/16/20201,627.721,646.321,625.671,646.32
09/17/20201,650.291,657.281,648.361,650.84
09/20/20201,653.011,660.351,615.121,615.12
09/21/20201,619.521,634.991,607.931,633.08
09/22/20201,638.191,653.411,637.51,640.08
09/23/20201,638.21,655.211,633.271,652.08
09/24/20201,662.341,667.591,654.831,657.16
09/27/20201,659.581,672.691,653.321,666.1
09/28/20201,673.151,686.541,660.811,674.3
09/29/20201,687.561,704.551,687.561,703.19
09/30/20201,713.491,716.11,695.921,701.53
10/01/20201,697.421,711.251,694.911,708.73
10/04/20201,718.641,740.021,718.641,739.61
10/05/20201,750.111,756.981,739.011,740.8
10/06/20201,740.151,754.431,736.231,751.01
10/07/20201,759.421,766.131,744.81,752.4
10/08/20201,756.091,783.071,756.091,781.67
10/11/20201,788.691,814.181,788.691,811.39
10/12/20201,815.561,826.241,800.91,815.81
10/13/20201,819.911,834.781,807.61,834.08
10/14/20201,832.531,837.861,819.351,827.82
10/15/20201,834.911,846.751,831.791,836.76
10/18/20201,839.641,847.331,833.381,842.44
10/19/20201,846.431,857.921,835.841,855.79
10/20/20201,867.151,874.131,852.141,856.6
10/21/20201,856.761,859.031,838.711,840.88
10/22/20201,847.391,858.261,818.671,843.98
10/25/20201,842.741,842.741,757.361,764.73
10/26/20201,763.681,777.911,730.571,768.19
10/27/20201,767.091,775.471,734.321,734.32
10/29/20201,725.671,737.841,690.211,729.44
11/01/20201,744.21,774.641,737.41,758.46
11/02/20201,764.61,772.711,731.351,763.51
11/03/20201,771.241,805.511,770.061,804.06
11/04/20201,815.131,835.751,807.51,826.63
11/05/20201,824.471,860.021,820.891,859.13
11/08/20201,880.61,913.11,880.61,900.82
11/09/20201,898.711,919.161,8861,912.44
11/10/20201,918.351,937.611,917.271,923.54
11/11/20201,928.71,936.221,874.841,890.52
11/12/20201,899.571,925.911,893.451,925.91
11/15/20201,943.691,961.431,937.61,940.14
11/16/20201,939.771,941.741,906.111,908.6
11/17/20201,909.261,955.171,908.931,954.93
11/18/20201,953.461,984.951,933.741,965.5
11/19/20201,974.692,002.721,974.691,998.01
11/22/20202,009.562,038.741,989.942,016.99
11/23/20202,037.072,047.482,017.092,038.32
11/24/20202,052.532,075.522,047.332,049.14
11/25/20202,060.342,067.632,043.522,065.91
11/26/20202,075.822,077.92,044.572,053.02
11/29/20202,036.922,036.921,974.851,974.85
11/30/20202,002.22,030.341,985.542,030.34
12/01/20202,035.132,064.322,035.132,049.34
12/02/20202,056.142,065.462,037.472,054.4
12/03/20202,057.452,078.692,057.262,069.46
12/06/20202,072.962,104.482,071.672,097.72
12/07/20202,102.812,133.572,102.812,125.58
12/08/20202,127.182,151.392,124.692,128.58
12/09/20202,135.572,150.712,124.852,140.43
12/10/20202,138.112,194.332,136.792,185.2
12/13/20202,197.82,210.932,197.42,200.57
12/14/20202,203.12,215.022,184.772,208.65
12/15/20202,221.412,232.862,184.732,197.42
12/16/20202,211.942,217.952,194.182,196.01
12/17/20202,194.992,200.452,188.92,195.73
12/20/20202,187.012,187.012,140.962,157.49
12/21/20202,174.292,214.692,174.292,204.14
12/22/20202,210.022,232.082,210.022,231.8
12/23/20202,235.342,258.882,228.182,250.07
12/24/20202,255.912,271.812,247.632,252.28
12/27/20202,261.012,292.12,261.012,287.67
12/28/20202,295.812,321.092,282.812,321.09
12/29/20202,325.682,354.372,325.682,343.48
12/30/20202,345.722,350.92,325.912,340.16