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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13,275.0432
CLOSE 13,260.3753

Low

LOW 11,589.37

High

HIGH 15,209.95
DATEOPENHIGHLOWCLOSE
01/01/202513,062.613,123.4213,01113,110.31
01/02/202513,151.0113,247.3213,151.0113,247.32
01/05/202513,291.6813,333.1213,247.9613,266.66
01/06/202513,276.9413,276.9413,127.1713,127.17
01/07/202513,127.4813,146.2612,983.7712,983.77
01/08/202513,022.7113,127.5813,019.5713,118.42
01/09/202513,139.7913,149.5912,972.213,006.09
01/12/202513,008.5313,015.1812,747.4212,757.85
01/13/202512,819.0612,900.2412,694.6512,738.47
01/14/202512,764.1612,788.0312,652.0412,772.98
01/15/202512,893.6312,968.512,782.6612,954.88
01/16/202512,970.412,971.812,914.8812,950.16
01/19/202512,990.0613,054.6912,906.0212,967.05
01/20/202512,958.9112,976.3412,839.1912,852.72
01/21/202512,874.112,894.1812,793.3812,875.16
01/22/202512,910.9913,018.0812,910.9912,971.55
01/23/202512,991.8513,046.9412,934.2413,025.7
01/26/202512,982.2912,982.2912,816.0512,854.07
01/27/202512,886.712,908.0212,803.8512,843.98
01/28/202512,872.5612,891.6412,690.5312,690.53
01/29/202512,719.4812,838.5512,719.4812,758.37
01/30/202512,775.4712,794.6612,613.7912,646.17
02/02/202512,557.3712,557.3712,390.9812,408.53
02/03/202512,454.1912,542.2112,418.0212,461.66
02/04/202512,474.3212,502.7112,231.9412,345.21
02/05/202512,398.6512,530.7212,398.6512,516.98
02/06/202512,527.9812,707.1912,507.3412,699.94
02/09/202512,703.3712,751.3212,572.9112,607.38
02/10/202512,595.3112,608.8512,500.7412,602.39
02/11/202512,618.0412,636.1512,450.1112,458.69
02/12/202512,516.6412,555.4412,495.7512,508.62
02/13/202512,535.712,573.4612,472.9512,507.54
02/16/202512,514.4112,570.9712,461.5612,461.56
02/17/202512,443.3312,502.2312,367.3912,489.11
02/18/202512,517.8912,547.2312,302.0112,303
02/19/202512,321.3812,432.2712,321.3812,380.67
02/20/202512,392.7412,410.4412,002.1712,117.22
02/23/202512,219.8412,278.8712,119.1512,151.18
02/24/202512,160.2612,167.8211,950.7711,954.49
02/25/202511,973.4612,058.8211,880.3411,991.49
02/26/202512,000.4912,208.5112,000.4912,173.02
02/27/202512,154.9112,226.8912,091.0112,141.8
03/02/202512,205.6812,321.5512,194.9812,198.28
03/03/202512,166.8612,183.0912,012.6512,050.01
03/04/202512,104.5312,383.5612,104.5312,383.56
03/05/202512,459.3912,820.3612,458.0712,820.36
03/06/202512,814.9413,011.9812,754.4313,007.43
03/09/202513,018.813,147.5512,995.1213,039.21
03/10/202512,999.9713,234.9912,987.3813,182.86
03/11/202513,236.7713,311.4513,183.813,290.16
03/12/202513,336.4913,456.8113,336.4913,456.81
03/13/202513,498.9913,657.1713,479.0213,645.84
03/16/202513,673.7213,748.313,598.0913,705.23
03/17/202513,682.613,727.4713,515.8213,681.09
03/18/202512,767.6213,178.6212,522.312,610.53
03/19/202512,616.6613,107.4612,591.1412,800.01
03/20/202512,741.1712,741.1711,802.6811,919.87
03/23/202511,957.8412,288.8811,589.3712,144.83
03/24/202512,269.8612,671.7512,241.5912,608.64
03/25/202512,505.712,692.0212,431.9312,614.01
03/26/202512,719.1912,815.512,630.2512,635.75
03/27/202512,567.7712,783.2412,446.0212,766.88
04/01/202512,720.1312,760.212,612.0912,636.3
04/02/202512,634.0512,795.7412,620.2812,620.28
04/03/202512,628.7412,649.312,423.7612,451.71
04/06/202512,165.0112,502.211,998.6712,388.36
04/07/202512,538.7412,600.8512,454.3312,501.97
04/08/202512,410.9112,507.9212,251.1412,255.32
04/09/202512,626.3712,636.9212,404.1112,404.11
04/10/202512,418.5112,448.4312,326.1312,427.84
04/13/202512,501.4512,658.412,501.4512,609.41
04/14/202512,653.9512,727.3812,538.812,565.71
04/15/202512,530.5812,533.3512,289.7912,289.79
04/16/202512,299.9912,486.612,219.7412,424.59
04/17/202512,469.2312,478.2212,354.6812,418.94
04/20/202512,466.6612,571.612,392.5212,422.18
04/21/202512,487.7312,519.9612,338.0312,358.51
04/23/202512,456.312,543.3712,356.1112,538.54
04/24/202512,569.0512,643.7612,536.4112,621.35
04/27/202512,642.0912,658.7612,473.5712,473.57
04/28/202512,453.212,503.8912,379.6712,419.77
04/29/202512,407.9112,456.2512,207.5712,218.67
05/01/202512,278.5212,352.6212,265.4712,327.58
05/04/202512,386.7212,418.0112,275.3412,311.55
05/05/202512,330.5112,388.912,271.7812,306.14
05/06/202512,322.3612,328.0712,061.9212,089.28
05/07/202512,112.3612,403.4312,086.9512,393.46
05/08/202512,415.6612,555.6512,409.612,499.98
05/11/202512,706.1812,905.4812,697.5212,892.63
05/12/202512,876.2612,945.6612,764.7112,890.68
05/13/202512,902.5312,981.4112,853.5612,906.03
05/14/202512,920.212,982.1812,691.0312,711.09
05/15/202512,718.0612,817.5712,660.7212,796.52
05/19/202512,824.0512,844.5112,613.9512,613.95
05/20/202512,617.5212,637.6612,470.3712,470.74
05/21/202512,513.812,566.7912,390.9512,477.35
05/22/202512,459.5312,481.5212,325.9112,351.27
05/25/202512,398.0312,409.9712,277.8812,313.1
05/26/202512,306.0512,347.9412,095.0612,106.04
05/27/202512,106.7412,138.3411,933.111,981.94
05/28/202512,051.9612,104.9811,928.1511,943.46
05/29/202511,935.0411,950.211,740.7211,775.53
06/01/202511,765.911,785.7411,638.5611,641.53
06/02/202511,706.811,959.5311,706.811,943.76
06/03/202511,958.6912,236.6911,940.5612,236.69
06/04/202512,208.6512,243.3512,180.7512,226.95
06/09/202512,294.2612,391.8312,294.2612,372.18
06/10/202512,376.8112,462.0112,334.0212,404.89
06/11/202512,338.512,353.7512,174.8112,210.11
06/12/202511,745.5911,915.2711,635.6411,915.27
06/15/202511,912.4512,091.311,831.4412,002.77
06/16/202512,020.512,124.2312,014.1812,056.84
06/17/202512,041.9112,060.5911,887.5611,926.43
06/18/202511,950.1212,076.5811,848.0211,872.12
06/19/202511,934.9512,042.8711,905.5211,991.89
06/22/202511,929.1211,946.4311,859.8511,872.68
06/23/202512,063.8712,128.0911,947.7612,074.58
06/24/202512,122.1412,158.8912,016.2712,018.13
06/25/202512,043.312,088.7411,948.9911,949.07
06/26/202511,961.8412,002.811,834.0611,971.84
06/29/202512,002.5612,386.3111,988.612,377.28
06/30/202512,417.9512,641.8912,368.712,573.45
07/01/202512,604.0912,876.8512,604.0912,694.86
07/02/202512,822.9312,877.1612,741.712,815.88
07/03/202512,840.9512,913.1512,778.1812,891.41
07/06/202512,752.3912,788.8812,677.2812,717.76
07/07/202512,791.0812,833.5712,543.9512,543.95
07/08/202512,573.7912,749.8812,573.7912,721.25
07/09/202512,810.5113,009.7112,810.5112,969.68
07/10/202513,049.0113,097.1312,938.0313,011.04
07/13/202513,025.8213,073.712,936.7112,936.71
07/15/202512,932.6613,053.3112,650.6212,815.83
07/16/202512,894.0413,083.4912,893.613,069.83
07/17/202513,101.0213,137.313,022.0113,116.26
07/20/202513,170.0113,459.513,170.0113,429.82
07/21/202513,481.3513,561.2513,443.5313,485.97
07/22/202513,519.8213,567.5813,441.9613,454.42
07/23/202513,505.913,648.7313,477.5913,588.9
07/24/202513,626.713,648.6713,493.8713,524.47
07/27/202513,538.0413,558.9113,440.3713,440.85
07/28/202513,465.9913,500.9813,340.6213,340.62
07/29/202513,399.8313,540.6913,371.7613,508.46
07/30/202513,552.2713,679.3813,537.7313,670.11
07/31/202513,689.1213,760.213,671.4613,725.53
08/03/202513,790.3313,850.813,760.7313,836.53
08/04/202513,880.8513,968.6413,851.413,907.61
08/05/202513,949.5513,999.7613,865.9313,979.53
08/06/202514,027.3614,115.7413,997.9814,014.26
08/07/202514,024.6414,060.8213,968.6214,008.06
08/10/202514,070.9414,154.3614,066.1914,080.64
08/11/202514,079.6314,082.5413,906.4413,921.39
08/12/202513,944.9514,033.113,905.9913,991.34
08/13/202513,965.8614,056.5213,905.0413,914.42
08/14/202513,931.2314,090.3513,912.4314,070.41
08/17/202514,140.2714,262.7914,103.0614,250.89
08/18/202514,274.1614,318.2514,174.6114,240.86
08/19/202514,200.5414,374.0314,162.9214,355.86
08/20/202514,419.4314,632.9814,419.4314,616.16
08/21/202514,673.4314,771.0114,631.0314,746.58
08/24/202514,878.5415,019.8414,878.5414,985.11
08/25/202515,021.5915,098.9314,919.1214,956.31
08/26/202514,977.1315,015.2214,711.0414,713.19
08/27/202514,759.9114,872.3514,739.2514,764.48
08/28/202514,810.6114,830.914,677.8914,695.46
08/31/202514,732.5614,766.6914,649.5114,746.91
09/01/202514,789.214,809.9213,942.6414,308.18
09/02/202514,317.9614,336.2914,112.1914,275.29
09/03/202514,317.5914,424.7114,302.5414,365.38
09/04/202514,418.9514,436.1814,174.2614,188.74
09/07/202513,974.6614,033.2713,764.5813,866.51
09/08/202513,914.514,092.0213,853.8113,904.99
09/09/202513,987.9214,001.1913,813.5913,923.82
09/10/202513,922.7814,136.4613,727.6313,737.87
09/11/202513,744.7713,765.4813,540.5813,654.54
09/14/202513,642.7814,405.8713,489.7814,402.38
09/15/202514,467.6914,733.5214,438.5514,730.35
09/16/202514,742.614,832.1814,693.4914,715.66
09/17/202514,803.514,922.2614,619.9614,651.6
09/18/202514,689.8614,899.0414,557.8514,899.04
09/21/202515,157.8915,209.9515,052.5215,061.45
09/22/202514,955.6615,091.3914,885.5414,973.09
09/23/202515,003.4615,032.5514,759.5614,967.07
09/24/202515,052.2215,113.4814,893.5515,049.6
09/25/202515,031.9215,033.5514,662.4714,683.58
09/28/202514,652.714,668.7714,415.5914,415.59
09/29/202514,402.2314,417.9214,195.3214,305.76
09/30/202514,277.314,487.4414,119.2814,415.42
10/01/202514,420.6314,443.1314,232.4114,251.07
10/02/202514,285.6814,293.0214,052.0514,085.7
10/05/202514,125.0814,155.4913,923.5813,949.44
10/06/202513,955.0114,065.7213,911.7214,020.58
10/07/202513,995.5214,075.9913,877.9913,888.18
10/08/202513,992.5914,084.6113,896.5313,959.71
10/09/202513,982.7914,015.6813,847.4513,937.7
10/12/202513,782.3113,860.3113,59213,606.63
10/13/202513,616.1613,656.9713,351.6813,369.1
10/14/202513,395.3413,673.5213,368.2213,673.52
10/15/202513,649.0713,773.2813,459.2513,489.67
10/16/202513,444.5213,527.6113,137.9813,354.32
10/19/202513,418.1313,645.6413,265.413,601.25
10/20/202513,616.3613,662.7313,534.5313,568.53
10/21/202513,628.7513,791.0213,609.3113,626.66
10/22/202513,652.813,828.2313,652.813,746.59
10/23/202513,826.114,222.6613,795.0514,135.28
10/26/202514,142.9514,177.8714,055.5514,094.37
10/27/202514,107.4214,184.2914,050.6914,097.28
10/29/202514,118.4214,260.1514,118.4214,188.86
10/30/202514,238.8514,356.2814,189.1514,351.61
11/02/202514,405.7814,670.4314,405.7814,576.77
11/03/202514,581.2414,581.2414,278.4714,336.83
11/04/202514,313.3714,413.5314,218.414,382.77
11/05/202514,428.7914,465.6714,352.614,399.83
11/06/202514,410.2514,428.1714,143.8214,183.57
11/09/202514,208.9214,279.3813,992.4313,992.43
11/10/202513,972.7113,976.0613,415.6413,659.52
11/11/202513,736.5213,812.3213,634.8613,674.77
11/12/202513,712.3513,827.5713,675.5213,718.95
11/13/202513,710.0913,712.7513,511.9213,631.19
11/16/202513,707.0613,952.0913,700.9713,844.5
11/17/202513,82813,913.7813,794.6913,861.41
11/18/202513,907.5614,015.3913,904.9113,948.6
11/19/202514,017.9214,097.7713,923.9513,993.94
11/20/202513,966.0613,978.8913,792.4113,924.9
11/23/202513,905.7913,960.6913,796.6613,815.03
11/24/202513,843.7913,867.5513,624.1213,628.13
11/25/202513,640.5513,722.7713,620.1213,635.05
11/26/202513,686.2113,717.2213,624.0813,649.29
11/27/202513,644.2313,677.9913,518.9413,540.95
11/30/202513,547.9913,802.5913,536.5213,794.41
12/01/202513,813.9313,917.6413,804.913,877.33
12/02/202513,872.6913,928.5113,780.1713,799.18
12/03/202513,820.1913,868.513,789.7913,818.85
12/04/202513,836.1413,949.6313,818.7113,937.92
12/07/202513,977.3114,188.2113,977.3114,139.69
12/08/202514,163.814,163.814,048.2914,089.32
12/09/202514,127.9814,17514,023.7514,053.05
12/10/202514,096.1414,199.4414,095.3814,172.19
12/11/202514,217.9514,276.1614,156.5914,218.72
12/14/202514,249.7814,375.8414,249.7814,360.12
12/15/202514,394.9414,396.6114,228.9214,242.14
12/16/202514,249.2314,331.8414,213.5714,218.39
12/17/202514,244.0814,322.9714,199.6314,217.18
12/18/202514,225.0514,225.8814,123.4714,184.62
12/21/202514,255.9814,279.8514,122.6114,169.19
12/22/202514,170.8814,183.3414,102.2214,142.83
12/23/202514,164.0414,247.7914,141.1914,185.22
12/24/202514,236.8414,333.4314,236.8414,261.91
12/25/202514,271.2414,279.3814,118.8714,192.74
12/28/202514,206.9414,229.7413,918.5513,918.55
12/29/202513,930.913,982.6213,833.8813,982.62
12/30/202513,997.3614,081.3413,984.8614,013.12