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 SURDURULEBILIRLIK logo
XUSRD
BIST SURDURULEBILIRLIK
15:10:11
18730.44 ₺
-150.11 (%-0.80)
Previous Close: 18880.55·
Volatility: 1.31
Day Low₺18656.34
Day High₺18904.43
Bid
Ask

Market Data

Week over week (WoW)
+4.56%
Month over month (MoM)
+6.11%
Year to date (YTD)
+24.73%
Year over year (YoY)
+49.07%
Overview
Components
Technicals
Comments
Archive

XUSRD: BIST SURDURULEBILIRLIK Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,363.8714
CLOSE 1,363.006

Low

LOW 1,256.75

High

HIGH 1,477.69
DATEOPENHIGHLOWCLOSE
06/19/20171,280.681,283.31,271.851,274.82
06/20/20171,273.451,280.011,266.791,277.35
06/21/20171,282.571,286.611,277.671,286.55
06/22/20171,287.591,288.231,278.321,278.49
06/27/20171,274.861,293.691,274.861,293.69
06/28/20171,297.531,299.261,285.571,288.26
06/29/20171,286.031,294.821,283.471,289.69
07/02/20171,292.131,296.941,289.341,290.91
07/03/20171,290.971,300.461,290.071,300.41
07/04/20171,300.911,302.341,293.61,293.6
07/05/20171,294.931,301.531,288.511,292.19
07/06/20171,2931,294.571,285.41,285.4
07/09/20171,292.11,301.661,292.11,300.17
07/10/20171,300.31,334.281,298.921,329.35
07/11/20171,329.131,344.031,3261,336.03
07/12/20171,337.531,350.131,334.771,340.14
07/13/20171,342.341,351.761,340.731,351.76
07/16/20171,353.81,367.781,351.31,366
07/17/20171,365.651,365.851,356.341,357.55
07/18/20171,363.741,382.851,363.741,380.83
07/19/20171,383.731,384.51,369.261,370.64
07/20/20171,365.661,375.651,359.371,370.9
07/23/20171,375.41,379.441,364.851,366.43
07/24/20171,371.641,378.031,369.471,371.85
07/25/20171,373.651,379.191,370.841,373.2
07/26/20171,380.971,392.181,380.971,389.31
07/27/20171,387.891,387.891,378.81,378.8
07/30/20171,380.771,384.521,373.161,376.05
07/31/20171,380.141,381.831,355.731,356.61
08/01/20171,359.11,364.261,354.011,360.53
08/02/20171,368.591,373.61,367.111,371.14
08/03/20171,373.161,390.231,372.881,388.89
08/06/20171,396.091,407.321,396.091,404.35
08/07/20171,407.071,412.361,401.961,406.05
08/08/20171,402.091,403.071,393.081,394.44
08/09/20171,397.261,403.831,381.191,381.19
08/10/20171,375.951,378.671,359.071,369.36
08/13/20171,382.411,405.651,382.411,404.91
08/14/20171,409.391,411.611,371.221,371.22
08/15/20171,374.591,383.91,346.91,371.38
08/16/20171,378.561,382.541,365.161,369.93
08/17/20171,364.091,370.971,357.441,369.94
08/20/20171,369.491,393.81,365.761,390.96
08/21/20171,395.231,397.961,385.751,389.48
08/22/20171,390.731,398.971,389.281,394.64
08/23/20171,397.041,411.071,397.041,399.06
08/24/20171,400.11,412.161,397.81,405.12
08/27/20171,410.521,415.911,407.441,413.35
08/28/20171,411.551,413.271,399.881,413.27
08/30/20171,413.821,414.131,4061,406.47
09/04/20171,411.951,412.521,389.161,390.29
09/05/20171,390.721,402.111,386.021,398.08
09/06/20171,397.721,402.571,388.991,396.41
09/07/20171,397.291,398.831,376.591,381.28
09/10/20171,388.461,399.181,387.741,394.14
09/11/20171,395.61,397.741,384.41,389.71
09/12/20171,389.511,394.141,375.111,375.11
09/13/20171,376.491,385.241,369.81,377.82
09/14/20171,378.41,380.31,370.371,370.37
09/17/20171,373.671,374.721,355.521,355.52
09/18/20171,355.261,357.761,330.251,333.83
09/19/20171,338.651,343.131,329.811,337.96
09/20/20171,333.091,339.041,319.481,321.61
09/21/20171,327.751,330.351,315.081,323
09/24/20171,317.871,317.871,294.41,301.27
09/25/20171,308.311,325.451,302.691,322.86
09/26/20171,323.021,324.241,285.61,285.6
09/27/20171,284.581,307.561,283.091,303.24
09/28/20171,308.71,311.291,298.341,304.21
10/01/20171,305.521,317.951,304.321,315.75
10/02/20171,316.361,323.331,310.261,315.93
10/03/20171,321.231,329.971,319.551,324.59
10/04/20171,328.451,331.581,321.11,322.08
10/05/20171,320.111,321.651,312.071,320.7
10/08/20171,271.291,284.981,256.751,284.98
10/09/20171,300.361,313.881,296.321,311.12
10/10/20171,307.871,327.621,302.841,314.43
10/11/20171,330.781,344.81,327.151,344.8
10/12/20171,347.241,353.831,337.051,348.5
10/15/20171,352.871,359.031,347.181,350.97
10/16/20171,353.631,366.391,352.771,357.29
10/17/20171,363.41,364.581,354.361,354.65
10/18/20171,359.131,377.461,358.061,377.46
10/19/20171,381.771,388.091,369.371,375.92
10/22/20171,371.551,371.551,358.31,358.3
10/23/20171,363.161,368.961,358.21,359.71
10/24/20171,363.871,376.521,363.871,374.61
10/25/20171,373.241,379.461,359.291,359.29
10/26/20171,356.171,370.11,353.781,367.87
10/29/20171,379.71,384.331,372.611,374.74
10/30/20171,378.071,402.211,375.721,402.21
10/31/20171,406.781,446.731,402.891,438.93
11/01/20171,453.981,460.541,434.351,439.98
11/02/20171,441.041,445.831,407.11,415.05
11/05/20171,423.551,469.431,420.581,456.37
11/06/20171,458.81,461.041,427.881,427.88
11/07/20171,435.471,438.951,408.431,421.87
11/08/20171,425.191,428.751,395.221,399.67
11/09/20171,402.591,405.091,379.21,382
11/12/20171,390.461,396.411,369.651,383.6
11/13/20171,384.451,409.931,373.591,402.93
11/14/20171,400.951,412.421,373.111,373.11
11/15/20171,376.551,389.431,361.41,363.6
11/16/20171,369.231,372.81,347.461,356.66
11/19/20171,357.31,357.661,322.911,327.12
11/20/20171,317.371,348.411,315.981,345.25
11/21/20171,345.271,357.291,323.451,355.24
11/22/20171,360.081,368.251,336.241,341.56
11/23/20171,337.461,346.981,332.841,336.8
11/26/20171,340.171,349.881,329.961,339.73
11/27/20171,338.741,360.211,304.811,304.81
11/28/20171,307.831,320.111,298.141,310.68
11/29/20171,319.171,338.141,313.81,333.38
11/30/20171,332.961,337.021,320.061,324.93
12/03/20171,321.571,348.231,321.571,347.31
12/04/20171,355.491,368.71,348.221,363.11
12/05/20171,365.881,368.991,345.581,348.25
12/06/20171,351.961,369.031,346.291,364.7
12/07/20171,369.321,387.561,366.91,384.13
12/10/20171,395.851,403.961,390.81,401.69
12/11/20171,400.721,404.111,387.951,396.73
12/12/20171,400.381,404.271,381.341,385.4
12/13/20171,396.711,4071,383.351,402.96
12/14/20171,401.281,406.151,390.931,395.69
12/17/20171,402.341,413.61,402.341,405.55
12/18/20171,408.161,416.641,403.881,403.88
12/19/20171,404.391,412.921,396.551,409.61
12/20/20171,414.161,426.161,412.011,418.47
12/21/20171,426.951,430.591,413.71,415.23
12/24/20171,423.321,425.831,416.741,420.85
12/25/20171,425.111,426.821,419.341,422.77
12/26/20171,420.091,426.571,4151,426.09
12/27/20171,429.861,459.31,429.861,458.42
12/28/20171,461.111,477.691,456.271,469.95