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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13,499.8929
CLOSE 13,471.2124

Low

LOW 11,412.66

High

HIGH 15,285.47
DATEOPENHIGHLOWCLOSE
01/01/202411,612.3411,839.8311,612.3411,825.03
01/02/202411,832.7211,832.7211,467.911,470.99
01/03/202411,47211,632.411,412.6611,632.4
01/04/202411,669.7111,732.3311,604.4211,732.33
01/07/202411,724.3111,867.2311,724.3111,794.55
01/08/202411,823.1211,825.1311,532.8211,562.41
01/09/202411,564.0711,718.3111,529.7111,695.53
01/10/202411,731.1711,822.7211,646.7111,672.25
01/11/202411,614.6211,865.9911,519.511,775.09
01/14/202411,815.7511,973.0411,815.7511,904.73
01/15/202411,925.4311,999.8111,864.4511,962.48
01/16/202411,933.4711,984.4111,843.9411,878.77
01/17/202411,975.0812,023.911,905.2311,905.23
01/18/202411,935.0211,984.2811,855.1411,940.02
01/21/202411,952.2812,092.0911,943.6412,018.92
01/22/202412,132.0812,199.7111,940.311,989.4
01/23/202412,039.4912,176.211,935.1112,117.07
01/24/202412,193.0912,377.7512,193.0912,373.83
01/25/202412,416.112,594.6912,388.9812,592.02
01/28/202412,668.2812,823.3612,668.2812,778.96
01/29/202412,845.612,899.9112,776.5312,838.34
01/30/202412,863.5612,999.9912,844.3912,891.89
01/31/202412,928.0913,208.612,928.0913,166.77
02/01/202413,233.8213,288.4813,126.5113,179.71
02/04/202413,208.9113,378.913,201.5113,364.28
02/05/202413,449.5713,567.3813,351.6413,517.23
02/06/202413,590.1213,671.2213,540.1113,540.6
02/07/202413,583.2613,799.6413,566.0713,766.7
02/08/202413,840.0513,903.5213,781.5413,901.04
02/11/202414,061.9914,230.2614,060.3114,178.93
02/12/202414,254.1814,279.6213,956.7313,956.73
02/13/202413,975.9214,104.5113,851.1414,104.51
02/14/202414,193.0414,452.0514,193.0414,417.2
02/15/202414,492.1114,601.7214,461.7214,510.59
02/18/202414,660.5514,711.5114,362.2714,412.21
02/19/202414,483.6114,569.5114,366.114,555.48
02/20/202414,645.5114,649.1814,330.1114,393.22
02/21/202414,466.1814,569.4614,409.8714,529.59
02/22/202414,565.5814,608.414,410.3814,473.01
02/25/202414,551.3314,617.9814,467.1614,467.16
02/26/202414,514.914,517.1914,226.9514,299.39
02/27/202414,324.3214,471.9314,179.1414,207.11
02/28/202414,271.5114,452.7114,216.4414,417.36
02/29/202414,459.0914,543.5514,391.3514,409.35
03/03/202414,493.714,516.3614,194.4114,197.6
03/04/202414,247.8314,439.2914,172.5614,215.17
03/05/202414,252.1814,296.2613,975.0213,995.58
03/06/202414,053.9914,416.1114,053.9914,416.11
03/07/202414,475.2814,588.7214,306.9814,468.29
03/10/202414,674.3414,736.114,363.4614,363.46
03/11/202414,420.7714,420.7714,048.5314,174.05
03/12/202414,200.514,228.4114,006.4514,016.45
03/13/202414,073.6514,138.3613,970.713,989.61
03/14/202414,023.3814,046.3913,827.6813,880.73
03/17/202413,926.8213,941.3113,597.5313,597.53
03/18/202413,590.7513,886.3613,571.6513,881.95
03/19/202413,900.0314,005.9813,866.8913,938.89
03/20/202414,052.1914,167.6713,96114,023.36
03/21/202414,060.7814,118.2413,895.0913,954.05
03/24/202413,984.4414,145.5713,799.7213,799.72
03/25/202413,817.6413,847.113,415.8413,475.52
03/26/202413,508.8813,639.9613,354.1813,503.41
03/27/202413,626.0113,783.6213,624.6113,774.51
03/28/202413,844.3513,951.7913,766.0513,946.14
03/31/202414,017.1214,036.9513,523.9413,712.57
04/01/202413,776.9313,888.5613,367.3113,427.96
04/02/202413,296.6713,354.0813,170.6913,170.69
04/03/202413,173.3713,416.4813,149.7913,229.27
04/04/202413,315.9613,888.4813,315.9613,888.48
04/07/202413,936.3814,295.4113,924.0714,295.41
04/08/202414,424.6314,487.0814,265.7114,469.98
04/14/202414,370.0114,491.7914,214.5914,281.34
04/15/202414,231.8314,270.4914,051.1914,137.69
04/16/202414,223.814,343.7214,017.9614,101.04
04/17/202414,164.9114,211.2914,069.7114,144.34
04/18/202414,058.314,313.6614,012.514,280.56
04/21/202414,403.7814,584.7114,330.8514,340.91
04/23/202414,446.6714,481.7314,230.314,300.09
04/24/202414,338.5214,482.0514,267.9614,345.09
04/25/202414,394.0314,534.6414,362.3614,516.6
04/28/202414,61114,671.6314,504.9614,671.63
04/29/202414,694.2514,740.8314,628.9514,644.9
05/01/202414,738.5114,991.1214,738.5114,985.56
05/02/202415,014.0615,088.9514,929.815,046.84
05/05/202415,075.2915,147.2114,990.8215,071.16
05/06/202415,089.915,112.5314,787.2815,030.97
05/07/202415,055.9415,076.7714,891.4414,901.18
05/08/202414,960.514,972.4914,786.3114,884.39
05/09/202414,888.0614,956.9114,824.6914,824.69
05/12/202414,852.9514,88614,505.1314,505.13
05/13/202414,516.9914,693.1414,449.3514,607.94
05/14/202414,618.9914,662.9714,512.2214,530.86
05/15/202414,579.0314,769.614,552.314,769.6
05/16/202414,824.8115,039.8114,797.8515,039.81
05/19/202415,077.315,221.1615,039.0415,171.7
05/20/202415,189.9915,285.4715,054.915,063.67
05/21/202415,086.3715,236.9215,086.3715,180.15
05/22/202415,077.3715,212.3415,005.5715,045.01
05/23/202415,060.9515,091.0914,874.814,910.43
05/26/202414,947.2214,988.6214,740.9214,763.85
05/27/202414,779.8114,810.9314,639.8914,703.17
05/28/202414,714.0114,740.714,365.5114,419.06
05/29/202414,428.4614,460.4214,249.3514,344.15
05/30/202414,395.4114,555.0514,200.9914,204.45
06/02/202414,263.8814,306.1914,125.6914,281.58
06/03/202414,299.5314,387.2214,178.8114,178.81
06/04/202414,211.9714,225.2913,934.1114,069.78
06/05/202414,135.8614,255.5114,042.2414,042.24
06/06/202414,090.3114,114.8113,828.3613,862.93
06/09/202413,872.7813,883.5813,641.0813,653.88
06/10/202413,640.9913,709.213,519.3413,523.1
06/11/202413,534.9213,727.7413,523.5113,655.08
06/12/202413,793.6314,000.8413,793.6313,972.35
06/13/202414,110.2414,150.3214,022.214,150.32
06/19/202414,281.9614,483.4714,281.9614,483.47
06/20/202414,510.6914,513.8314,430.3714,476.73
06/23/202414,485.9314,503.1614,369.8814,469.19
06/24/202414,484.3714,500.0514,368.6514,428.54
06/25/202414,443.6414,492.0114,112.1714,112.17
06/26/202414,139.2314,404.6614,139.2314,364.3
06/27/202414,431.9214,517.9314,320.3414,361.62
06/30/202414,433.2114,481.2513,802.5413,917.21
07/01/202413,926.6114,045.413,802.1314,032.33
07/02/202414,111.6114,251.1914,029.1314,251.08
07/03/202414,278.5114,540.6614,272.7214,540.66
07/04/202414,624.3614,655.2114,534.8214,573.13
07/07/202414,649.7114,707.1114,510.8514,535.21
07/08/202414,571.1814,594.1114,430.8614,458.65
07/09/202414,500.6814,519.6514,375.2814,441.93
07/10/202414,523.3514,722.5914,518.0914,709.54
07/11/202414,748.5114,791.1114,629.6814,737.87
07/15/202414,796.3914,872.3414,763.8714,825.65
07/16/202414,861.3914,885.8814,754.5914,832.92
07/17/202414,903.9714,953.6114,797.3114,817.75
07/18/202414,870.1514,874.2514,712.0614,814.83
07/21/202414,887.4615,041.9114,843.1314,945.25
07/22/202414,973.8515,029.1914,919.4314,924.33
07/23/202414,938.614,997.0214,855.3914,871.57
07/24/202414,905.3614,924.6214,692.9214,729.99
07/25/202414,785.0514,824.7714,725.6214,772.73
07/28/202414,717.9214,717.9214,554.5314,562.09
07/29/202414,592.9814,687.8914,552.4514,578.63
07/30/202414,524.3314,546.4814,375.0614,455.18
07/31/202414,564.0314,665.2514,559.4114,611.93
08/01/202414,451.9114,513.7714,202.6114,291.91
08/04/202413,403.9413,777.6213,259.8513,365.84
08/05/202413,692.1613,792.413,436.1313,452.07
08/06/202413,532.9913,651.0613,412.3913,625.77
08/07/202413,626.2313,849.7913,615.6213,840.46
08/08/202413,893.7613,922.3613,615.8513,630.44
08/11/202413,722.2613,798.5613,371.4413,395.67
08/12/202413,433.613,476.3113,255.6313,474.1
08/13/202413,547.1713,595.8713,387.8613,387.86
08/14/202413,443.2313,617.3613,327.5613,617.36
08/15/202413,669.1313,698.3313,444.8813,444.88
08/18/202413,496.1713,669.5213,405.2313,667.7
08/19/202413,670.813,716.113,519.9113,569.71
08/20/202413,561.1713,689.5513,492.1313,499.17
08/21/202413,570.0213,605.0713,450.4613,490.4
08/22/202413,518.8713,532.6813,169.5913,174.18
08/25/202413,269.8813,296.0112,932.1412,932.14
08/26/202412,937.8213,089.6712,889.2613,081.6
08/27/202413,081.613,186.8513,081.613,118.25
08/28/202413,150.6513,33913,131.3913,308.57
09/01/202413,364.6313,557.1913,364.6313,547.59
09/02/202413,606.9413,662.113,398.9913,412.19
09/03/202413,306.6713,355.2413,186.8813,290.42
09/04/202413,349.9113,413.7513,295.1113,336.91
09/05/202413,345.9513,375.5313,182.1913,182.19
09/08/202413,228.1213,290.2213,177.4413,177.44
09/09/202413,236.8113,274.4113,025.0713,045.36
09/10/202413,047.4713,068.1212,685.8712,702.34
09/11/202412,839.0812,867.4112,468.6412,748.98
09/12/202412,787.5213,122.0212,748.1413,122.02
09/15/202413,137.2213,231.5613,060.413,060.4
09/16/202413,097.0813,179.1813,086.113,156.08
09/17/202413,162.1613,178.3413,024.0113,038.28
09/18/202413,131.913,277.1413,117.2213,277.14
09/19/202413,290.6213,298.1313,207.8613,248.15
09/22/202413,291.5413,308.6213,106.2213,124.16
09/23/202413,163.7813,231.7713,133.413,169.64
09/24/202413,178.1413,237.8512,989.3212,989.32
09/25/202413,048.5713,172.8812,947.4212,972.52
09/26/202412,880.6912,934.712,838.3212,919.61
09/29/202412,897.4512,946.9412,783.812,818.86
09/30/202412,811.1612,816.2712,251.3712,410
10/01/202412,359.6612,394.9212,057.6612,069.83
10/02/202412,069.712,243.511,927.8111,954.61
10/03/202412,008.8812,155.8811,858.212,155.88
10/06/202412,239.8412,315.4112,109.2312,138.07
10/07/202412,153.7412,171.6912,015.512,062.1
10/08/202412,066.6912,139.0611,908.4712,137.65
10/09/202412,174.1512,222.2812,023.4412,023.66
10/10/202412,067.7212,114.6811,841.7511,888.03
10/13/202411,903.1311,905.6311,575.0911,584.2
10/14/202411,598.7711,799.9411,597.1111,757.16
10/15/202411,751.1611,873.3511,688.9811,873.26
10/16/202411,876.5712,074.0311,857.9912,042.14
10/17/202412,066.2312,155.1711,882.0111,896.11
10/20/202411,916.0111,942.5811,755.8111,775.19
10/21/202411,801.8112,018.4811,765.4611,946.28
10/22/202411,992.2812,019.2111,755.4411,790.87
10/23/202411,854.5212,042.2811,854.5211,996.26
10/24/202411,979.1112,065.4611,888.6712,062.77
10/27/202412,104.1612,150.9912,078.2912,150.99
10/29/202412,174.4212,248.3712,128.8912,187.57
10/30/202412,193.712,232.2312,049.1812,098.05
10/31/202412,127.6212,198.6112,086.2812,125.36
11/03/202412,106.1112,110.1611,804.0511,851.33
11/04/202411,898.411,924.9611,707.9411,812.46
11/05/202411,838.2512,117.2911,767.7512,070.31
11/06/202412,081.1412,161.3211,994.7712,161.32
11/07/202412,144.5812,391.8712,116.5512,387.2
11/10/202412,413.2212,505.4712,394.8812,432.18
11/11/202412,397.1212,399.3112,298.3612,308.55
11/12/202412,280.8712,433.6112,209.4212,336.44
11/13/202412,390.9512,517.7312,390.9512,502.83
11/14/202412,525.5612,588.0712,460.1612,471.46
11/17/202412,513.512,555.3712,393.4812,521.69
11/18/202412,573.2212,608.312,248.7712,323.19
11/19/202412,380.0812,410.9612,048.3112,052.19
11/20/202412,123.4212,420.5412,123.4212,404.92
11/21/202412,442.2512,627.1112,397.3912,617.73
11/24/202412,693.8512,838.8512,666.8412,773.37
11/25/202412,764.7112,815.7612,701.3112,761.68
11/26/202412,850.5212,881.1512,706.8512,706.85
11/27/202412,719.812,731.8112,610.4612,693.23
11/28/202412,713.2612,816.7112,661.2612,786.9
12/01/202412,750.0312,876.2712,704.3612,855.31
12/02/202412,880.7813,028.1212,849.9812,955.11
12/03/202412,993.7213,127.8612,982.3913,065.4
12/04/202413,122.4613,200.0413,047.5113,144.96
12/05/202413,224.9413,258.8113,153.5613,244.74
12/08/202413,423.113,645.3913,423.113,611.29
12/09/202413,651.2713,678.9613,369.5413,399
12/10/202413,437.9313,489.9213,300.5813,312.95
12/11/202413,370.3813,424.0613,280.3313,323.5
12/12/202413,313.2813,469.513,241.8413,469.5
12/15/202413,515.8113,562.713,350.1113,350.11
12/16/202413,371.8913,380.2313,200.2413,291.06
12/17/202413,298.5813,309.9313,105.2613,110.58
12/18/202413,044.5313,130.9312,973.8212,990.19
12/19/202413,016.613,067.5912,912.3812,958.72
12/22/202412,993.9313,029.712,827.4912,850.56
12/23/202412,872.5312,942.1212,780.9212,900.23
12/24/202413,035.1313,096.6813,017.5113,051.86
12/25/202413,114.7313,168.6813,012.5313,076.93
12/26/202413,105.4613,213.7413,103.9613,192.59
12/29/202413,211.7413,240.1313,063.3113,063.31
12/30/202413,025.3713,103.9212,913.5213,054.23