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
12:50:28
18147.84 ₺
-160.98 (%-0.88)
Previous Close: 18308.82·
Volatility: 0.64
Day Low₺18114.62
Day High₺18232.08
Bid
Ask

Market Data

Week over week (WoW)
+2.20%
Month over month (MoM)
+0.35%
Year to date (YTD)
+29.51%
Year over year (YoY)
+52.16%
Overview
Components
Technicals
Comments
Archive

XUSIN: BIST SINAI Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,691.4434
CLOSE 2,689.3189

Low

LOW 2,244.98

High

HIGH 4,285.78
DATEOPENHIGHLOWCLOSE
01/03/20212,349.452,374.612,330.992,358.97
01/04/20212,356.562,383.052,332.072,357.2
01/05/20212,377.172,392.122,366.792,375.7
01/06/20212,3842,403.992,368.772,403.32
01/07/20212,414.992,449.092,403.282,445.41
01/10/20212,444.442,498.322,437.042,465.86
01/11/20212,492.192,509.562,470.332,500
01/12/20212,516.552,532.422,496.712,506.9
01/13/20212,518.652,525.12,490.542,493.78
01/14/20212,480.622,511.412,462.162,482.63
01/17/20212,487.372,579.422,474.32,563.25
01/18/20212,585.982,602.242,564.922,571.46
01/19/20212,587.052,593.492,558.292,587.87
01/20/20212,605.872,611.582,563.762,563.76
01/21/20212,565.182,572.372,522.752,556.4
01/24/20212,580.812,599.332,571.592,584.8
01/25/20212,583.642,586.362,538.922,565.66
01/26/20212,569.272,578.142,430.032,430.03
01/27/20212,406.032,510.32,350.882,509.44
01/28/20212,495.012,521.942,465.992,477
01/31/20212,496.692,527.082,473.412,513.74
02/01/20212,532.832,564.12,527.42,539.74
02/02/20212,553.852,564.952,531.22,557.19
02/03/20212,565.712,587.352,560.682,571.93
02/04/20212,589.682,595.712,568.282,568.89
02/07/20212,594.752,601.862,573.272,598.43
02/08/20212,608.652,631.462,597.82,607.34
02/09/20212,625.072,631.472,598.592,614.9
02/10/20212,624.372,652.522,619.372,637.83
02/11/20212,637.612,647.212,605.422,632.83
02/14/20212,653.312,689.052,649.382,681.91
02/15/20212,695.372,714.312,612.882,667.48
02/16/20212,684.542,693.882,655.442,677.85
02/17/20212,692.832,729.42,692.832,720.47
02/18/20212,734.552,762.22,717.932,723.48
02/21/20212,725.862,748.042,705.622,710.53
02/22/20212,726.912,731.522,623.482,640.79
02/23/20212,613.192,651.392,576.652,576.65
02/24/20212,629.642,640.682,514.552,568.69
02/25/20212,512.752,555.412,474.962,548.74
02/28/20212,589.712,663.522,586.782,663.52
03/01/20212,665.62,674.832,632.732,649.77
03/02/20212,670.152,699.992,651.072,658.9
03/03/20212,652.852,681.732,635.972,673.51
03/04/20212,664.092,686.672,655.042,680.08
03/07/20212,701.512,719.912,679.712,693.14
03/08/20212,711.252,723.42,695.492,721.34
03/09/20212,731.352,769.822,730.52,766.31
03/10/20212,782.532,792.122,734.912,745.53
03/11/20212,752.022,759.782,734.442,753.61
03/14/20212,757.82,778.462,748.762,761.7
03/15/20212,775.382,802.272,768.152,793.58
03/16/20212,810.222,835.842,783.892,787.92
03/17/20212,803.792,817.972,740.282,746.57
03/18/20212,749.132,758.382,676.462,729.27
03/21/20212,667.422,667.422,464.412,465.74
03/22/20212,403.872,576.282,244.982,519.81
03/23/20212,502.952,600.442,494.672,597.58
03/24/20212,608.722,638.392,557.722,557.72
03/25/20212,590.012,600.052,494.222,528.14
03/28/20212,538.932,577.582,538.252,562.78
03/29/20212,566.712,589.052,524.442,584.55
03/30/20212,596.72,619.72,591.562,595.14
03/31/20212,618.592,656.892,618.592,654.54
04/01/20212,677.462,682.192,648.222,660.54
04/04/20212,663.832,692.422,659.782,691.02
04/05/20212,692.632,695.842,657.132,657.13
04/06/20212,657.422,662.472,622.32,642.63
04/07/20212,650.222,672.842,639.922,646.57
04/08/20212,646.452,652.752,568.912,619.96
04/11/20212,620.882,630.982,570.812,570.81
04/12/20212,574.982,594.042,512.932,573.04
04/13/20212,577.322,630.212,577.322,630.21
04/14/20212,626.42,638.612,604.382,614.11
04/15/20212,611.512,628.112,599.752,623.44
04/18/20212,625.442,639.442,561.212,561.21
04/19/20212,562.82,571.62,497.822,525.46
04/20/20212,520.662,523.172,3822,435.8
04/21/20212,418.162,477.822,384.512,475.9
04/25/20212,471.892,566.092,471.62,566.09
04/26/20212,580.712,612.352,580.712,605.85
04/27/20212,605.92,606.022,565.532,575.63
04/28/20212,583.342,616.282,583.342,610.49
04/29/20212,610.462,618.632,598.382,605.35
05/02/20212,608.842,645.382,608.842,645.38
05/03/20212,648.892,671.342,639.12,653.3
05/04/20212,658.232,668.222,645.22,658.39
05/05/20212,662.542,692.472,662.542,673.88
05/06/20212,685.012,702.442,655.32,691.5
05/09/20212,708.782,731.062,703.732,728
05/10/20212,706.032,729.512,687.62,708.67
05/11/20212,706.112,713.712,689.382,700.86
05/16/20212,709.682,718.242,688.482,707.02
05/17/20212,717.792,726.722,710.572,711.22
05/19/20212,697.682,703.12,669.452,674.97
05/20/20212,684.952,7012,678.312,686
05/23/20212,690.282,700.642,672.222,691.24
05/24/20212,702.422,704.562,584.992,584.99
05/25/20212,608.062,630.112,565.922,629.14
05/26/20212,632.092,632.382,599.722,611.16
05/27/20212,609.662,613.862,575.162,599.82
05/30/20212,602.382,610.932,583.792,591.42
05/31/20212,599.592,610.112,593.482,609.02
06/01/20212,593.122,624.022,588.862,612.97
06/02/20212,620.392,635.42,576.642,604.38
06/03/20212,607.162,611.612,597.572,604.54
06/06/20212,604.132,620.582,595.862,619.2
06/07/20212,620.832,629.792,612.852,615.32
06/08/20212,620.912,626.42,610.882,613.27
06/09/20212,620.942,625.222,608.832,609.15
06/10/20212,617.142,622.342,605.332,617.66
06/13/20212,625.462,629.292,595.962,597.34
06/14/20212,594.032,605.912,5522,564.01
06/15/20212,564.082,570.992,538.682,538.68
06/16/20212,529.162,535.062,505.382,510.28
06/17/20212,520.592,531.642,453.152,457.35
06/20/20212,452.462,461.392,427.872,460.93
06/21/20212,472.952,481.642,450.282,481.64
06/22/20212,489.532,502.152,475.512,476.92
06/23/20212,481.532,501.042,480.792,493.21
06/24/20212,499.962,501.882,466.832,466.83
06/27/20212,471.772,481.022,425.452,434.55
06/28/20212,435.172,440.192,395.632,440.19
06/29/20212,447.262,452.022,408.672,414.02
06/30/20212,416.372,441.322,416.372,441.32
07/01/20212,449.042,453.042,430.142,452.02
07/04/20212,453.492,479.512,452.592,479.51
07/05/20212,486.162,495.252,461.882,461.88
07/06/20212,467.432,479.082,459.552,473.53
07/07/20212,469.932,474.822,433.462,433.46
07/08/20212,436.342,453.22,435.692,450.9
07/11/20212,451.12,459.862,408.652,411.08
07/12/20212,4142,4172,374.812,391.19
07/13/20212,396.632,447.982,396.632,445.67
07/15/20212,451.82,456.882,431.542,445.62
07/18/20212,439.532,439.532,427.872,435.65
07/25/20212,445.442,461.842,437.412,440.71
07/26/20212,442.32,463.362,429.52,462.21
07/27/20212,463.152,479.522,459.022,472.51
07/28/20212,491.42,541.492,491.42,534.18
07/29/20212,522.962,534.872,513.572,532.16
08/01/20212,543.432,556.072,540.112,543.46
08/02/20212,547.432,557.682,532.732,556.7
08/03/20212,563.662,581.992,563.662,568.56
08/04/20212,565.082,603.782,561.382,603.78
08/05/20212,611.422,616.262,593.652,610.94
08/08/20212,617.382,623.122,603.622,606.01
08/09/20212,595.032,598.952,579.482,585.74
08/10/20212,592.472,593.382,527.792,527.79
08/11/20212,545.742,582.072,545.742,576.95
08/12/20212,583.752,594.192,576.22,592.93
08/15/20212,601.12,610.032,588.372,593.07
08/16/20212,596.442,601.852,580.312,599.98
08/17/20212,607.252,609.452,568.292,568.29
08/18/20212,554.572,554.572,536.142,544.43
08/19/20212,544.12,555.292,529.162,544.77
08/22/20212,563.952,569.452,551.612,553.72
08/23/20212,562.812,567.242,550.622,550.62
08/24/20212,554.442,562.352,528.862,530.86
08/25/20212,534.222,542.622,508.672,512.72
08/26/20212,519.342,538.392,510.222,538.39
08/30/20212,553.112,566.142,552.932,563.2
08/31/20212,568.812,576.642,561.672,568.25
09/01/20212,572.082,585.82,569.62,576.55
09/02/20212,578.962,582.632,561.422,567.37
09/05/20212,571.482,583.622,571.482,578.58
09/06/20212,580.742,585.632,551.032,551.03
09/07/20212,552.952,555.422,516.552,518.16
09/08/20212,515.022,556.162,509.192,556.16
09/09/20212,562.362,566.282,544.932,546.8
09/12/20212,553.332,567.72,542.792,549.9
09/13/20212,553.62,556.992,531.672,537.71
09/14/20212,539.432,545.452,513.432,520.21
09/15/20212,520.172,535.082,489.592,495.84
09/16/20212,503.882,507.532,477.882,484.92
09/19/20212,470.362,470.362,427.222,433.69
09/20/20212,446.042,453.472,409.742,411.4
09/21/20212,425.132,449.372,407.122,449.37
09/22/20212,452.62,467.942,432.642,458.77
09/23/20212,454.282,454.732,419.952,438.57
09/26/20212,452.882,469.872,441.092,459.72
09/27/20212,461.192,463.622,438.72,447.85
09/28/20212,459.232,465.942,448.552,448.55
09/29/20212,450.712,480.42,442.892,474
09/30/20212,464.242,482.942,457.92,473.71
10/03/20212,476.862,490.572,468.662,468.66
10/04/20212,472.832,474.872,447.552,452.56
10/05/20212,458.172,461.682,413.682,414.53
10/06/20212,435.662,468.162,435.662,467.46
10/07/20212,469.862,483.192,460.442,475.6
10/10/20212,482.172,524.472,482.172,518.77
10/11/20212,505.032,5312,501.772,517.83
10/12/20212,523.12,547.472,504.232,516.22
10/13/20212,514.162,531.332,503.752,512.56
10/14/20212,522.672,530.552,495.472,517.03
10/17/20212,522.882,550.822,522.882,549.18
10/18/20212,560.212,580.552,560.212,564.82
10/19/20212,569.852,586.542,563.022,580.73
10/20/20212,581.632,634.262,553.832,634.26
10/21/20212,635.652,681.472,629.762,675.66
10/24/20212,669.182,714.562,661.122,711.44
10/25/20212,729.172,750.692,729.172,740.67
10/26/20212,743.12,753.542,722.232,751.73
10/27/20212,753.262,756.192,748.222,749.63
10/31/20212,753.372,766.642,735.182,762.08
11/01/20212,762.042,768.542,735.82,735.8
11/02/20212,736.322,747.512,645.222,736.05
11/03/20212,756.732,770.862,755.012,755.01
11/04/20212,752.732,762.052,745.352,755.22
11/07/20212,763.712,804.182,763.712,803.16
11/08/20212,811.572,846.772,797.262,827.67
11/09/20212,829.152,830.712,783.142,820.69
11/10/20212,821.352,868.892,821.352,835.4
11/11/20212,844.782,861.722,840.722,855.29
11/14/20212,879.812,938.872,879.812,921.44
11/15/20212,925.442,934.492,875.382,881.44
11/16/20212,884.122,934.642,884.122,927.73
11/17/20212,934.72,991.382,908.742,967.41
11/18/20212,986.563,012.662,9732,998.09
11/21/20213,027.883,071.123,027.883,071.12
11/22/20213,077.843,171.733,058.493,160.34
11/23/20213,195.683,260.73,169.593,187.34
11/24/20213,196.483,232.633,176.353,213.21
11/25/20213,201.923,201.923,138.833,169.84
11/28/20213,186.073,245.163,186.073,244.18
11/29/20213,245.253,276.393,224.223,250.83
11/30/20213,274.993,328.483,274.993,326.06
12/01/20213,336.63,387.873,336.63,374.6
12/02/20213,402.393,427.783,393.863,420.92
12/05/20213,438.153,453.333,398.323,430.39
12/06/20213,450.663,527.973,440.273,521.69
12/07/20213,534.073,561.613,510.443,543.57
12/08/20213,557.853,644.953,557.853,604.88
12/09/20213,608.983,627.793,553.43,627.79
12/12/20213,660.623,791.563,660.623,769.33
12/13/20213,828.293,870.913,801.813,859.1
12/14/20213,905.633,913.543,814.063,852.34
12/15/20213,883.214,058.383,872.344,056.05
12/16/20214,133.84,285.783,707.873,735.23
12/19/20213,689.983,881.093,439.663,701.31
12/20/20213,7243,739.523,394.163,406.95
12/21/20213,290.023,393.183,189.353,199.9
12/22/20213,249.593,283.333,033.63,196.61
12/23/20213,219.823,375.813,193.363,375.81
12/26/20213,387.673,489.23,370.343,420.7
12/27/20213,462.053,471.43,327.213,363.76
12/28/20213,368.443,443.893,328.353,441.2
12/29/20213,482.183,497.853,386.13,396.49
12/30/20213,401.913,426.573,382.233,404.16