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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,299.3746
CLOSE 1,296.1361

Low

LOW 1,069.89

High

HIGH 1,561.52
DATEOPENHIGHLOWCLOSE
01/01/20181,475.581,501.781,474.041,499.28
01/02/20181,501.641,511.921,476.841,481.13
01/03/20181,481.071,498.111,467.71,472.54
01/04/20181,480.931,495.21,478.661,487.58
01/07/20181,499.541,503.331,480.081,480.84
01/08/20181,481.151,485.871,462.191,463.8
01/09/20181,460.881,460.881,433.591,443.09
01/10/20181,453.11,457.561,435.041,457.56
01/11/20181,461.051,470.621,455.541,456.88
01/14/20181,452.021,467.021,426.881,426.88
01/15/20181,421.741,456.911,413.741,456.72
01/16/20181,456.331,487.181,446.031,487.15
01/17/20181,493.921,504.211,482.651,491.48
01/18/20181,489.991,494.631,467.551,470.38
01/21/20181,477.291,500.261,473.841,500.26
01/22/20181,508.491,523.631,503.321,516
01/23/20181,516.811,534.091,512.991,534.09
01/24/20181,534.171,542.621,519.121,519.39
01/25/20181,523.591,550.641,522.251,550.64
01/28/20181,559.291,561.521,532.531,553.05
01/29/20181,544.391,553.151,531.491,531.49
01/30/20181,536.651,545.881,531.751,536.16
01/31/20181,542.671,554.871,523.41,528.37
02/01/20181,532.361,535.581,512.781,517.13
02/04/20181,511.611,516.91,496.281,499.8
02/05/20181,466.771,488.81,462.471,483.85
02/06/20181,494.411,497.641,482.851,485.83
02/07/20181,492.151,492.151,463.931,469.51
02/08/20181,455.291,471.111,447.71,462.76
02/11/20181,475.811,487.271,475.11,480.04
02/12/20181,486.961,491.971,476.761,477.89
02/13/20181,488.861,493.351,460.741,463.15
02/14/20181,478.281,501.241,478.281,500.32
02/15/20181,508.151,517.351,496.391,503.47
02/18/20181,511.471,517.381,488.071,493.56
02/19/20181,498.91,506.651,459.31,460.72
02/20/20181,481.51,500.21,479.071,500.2
02/21/20181,497.421,510.461,487.861,507.92
02/22/20181,515.811,522.631,511.451,518.33
02/25/20181,528.661,536.561,526.81,534.74
02/26/20181,537.511,540.131,529.791,534.13
02/27/20181,528.871,539.261,527.561,535.63
02/28/20181,531.211,536.861,515.851,519.47
03/01/20181,514.551,518.181,499.021,507.45
03/04/20181,509.351,515.441,503.261,506.38
03/05/20181,514.691,516.441,503.031,503.98
03/06/20181,498.431,507.181,493.021,504.73
03/07/20181,506.261,511.891,497.951,497.95
03/08/20181,502.81,503.41,493.291,497.35
03/11/20181,507.811,523.361,507.811,518.82
03/12/20181,519.881,520.751,508.91,516.25
03/13/20181,517.261,526.311,505.831,507.5
03/14/20181,512.841,514.671,497.881,499.78
03/15/20181,504.831,508.131,494.241,498.82
03/18/20181,497.871,498.321,472.851,472.85
03/19/20181,480.511,493.311,468.761,489.48
03/20/20181,491.61,508.521,489.31,506.88
03/21/20181,516.51,519.691,498.61,499.16
03/22/20181,483.51,496.491,479.161,491.98
03/25/20181,499.081,503.661,486.81,487.63
03/26/20181,503.611,506.291,485.291,485.29
03/27/20181,477.161,481.821,452.961,455.77
03/28/20181,450.111,468.931,445.11,465.72
03/29/20181,474.891,479.311,463.131,466.51
04/01/20181,468.591,471.041,457.561,457.56
04/02/20181,454.711,465.741,452.621,461.21
04/03/20181,464.431,465.391,444.461,454.09
04/04/20181,458.261,473.791,454.761,468.52
04/05/20181,464.171,4711,459.261,463.66
04/08/20181,473.21,473.231,435.921,444.34
04/09/20181,448.61,449.551,404.221,412.11
04/10/20181,406.071,423.921,361.541,393.96
04/11/20181,393.531,408.651,381.321,406.64
04/12/20181,412.471,413.421,389.191,398.01
04/15/20181,400.931,416.891,399.961,409.84
04/16/20181,420.291,422.431,376.041,386.03
04/17/20181,383.771,431.61,370.411,431.6
04/18/20181,431.011,433.861,423.851,429.25
04/19/20181,426.351,427.161,409.151,413.38
04/23/20181,408.871,410.521,395.531,399.85
04/24/20181,403.741,405.121,353.591,361.67
04/25/20181,367.551,371.811,346.671,356.45
04/26/20181,358.671,374.491,352.571,365.81
04/29/20181,370.471,373.641,315.781,321.81
05/01/20181,329.311,336.541,305.991,327.84
05/02/20181,327.61,329.211,297.741,300.83
05/03/20181,298.991,308.11,283.51,298.51
05/06/20181,298.131,299.521,272.151,276.22
05/07/20181,283.031,285.671,253.751,258.46
05/08/20181,250.761,290.131,241.981,278.11
05/09/20181,284.561,302.271,259.341,302.27
05/10/20181,303.591,308.631,285.451,294.11
05/13/20181,292.071,319.491,290.011,314.21
05/14/20181,299.571,308.241,284.341,288.63
05/15/20181,289.021,304.261,276.341,296.04
05/16/20181,302.521,303.391,285.81,288.46
05/17/20181,290.511,302.351,290.241,299.23
05/20/20181,294.431,309.371,290.671,295.39
05/21/20181,301.261,317.411,297.261,311.45
05/22/20181,304.691,313.691,287.821,293.65
05/23/20181,308.891,317.931,281.21,283.63
05/24/20181,292.851,314.591,286.611,312.22
05/27/20181,329.321,355.781,327.831,355.78
05/28/20181,345.461,345.461,323.391,334.62
05/29/20181,332.71,344.421,314.31,318.74
05/30/20181,326.211,327.221,275.881,275.94
05/31/20181,277.251,278.111,243.361,255.96
06/03/20181,257.791,274.551,252.641,256.25
06/04/20181,261.31,264.861,237.581,239.82
06/05/20181,246.391,247.621,208.081,228.33
06/06/20181,224.091,254.61,221.641,253.07
06/07/20181,247.391,247.391,215.741,218.19
06/10/20181,220.31,240.771,187.691,233.51
06/11/20181,230.051,233.891,211.431,216.59
06/12/20181,210.21,221.391,191.971,194.03
06/13/20181,190.731,2131,182.431,202.98
06/17/20181,199.871,199.871,180.551,184.66
06/18/20181,178.151,209.571,174.511,205.02
06/19/20181,202.691,217.11,196.351,208.78
06/20/20181,206.941,219.871,204.351,214.46
06/21/20181,219.271,229.911,206.661,223.69
06/24/20181,266.591,268.111,189.621,197.96
06/25/20181,197.411,211.541,195.351,201.57
06/26/20181,201.031,224.091,199.751,220.33
06/27/20181,218.131,230.261,213.691,218.59
06/28/20181,227.281,236.881,221.061,224.5
07/01/20181,218.951,233.361,212.571,227.67
07/02/20181,231.241,237.011,224.651,225.94
07/03/20181,228.981,236.451,223.411,232.87
07/04/20181,237.271,258.141,237.271,255.92
07/05/20181,258.661,265.011,244.61,252.63
07/08/20181,264.561,282.681,255.221,261.88
07/09/20181,241.241,250.791,216.51,223.32
07/10/20181,209.081,209.081,155.631,156.09
07/11/20181,164.051,171.21,115.061,134.09
07/12/20181,139.131,152.061,130.451,137.53
07/15/20181,148.111,151.921,127.391,135.45
07/16/20181,136.161,160.031,135.871,159.98
07/17/20181,161.221,170.281,143.751,168.37
07/18/20181,173.711,178.51,164.591,173.77
07/19/20181,176.611,188.511,172.161,187.31
07/22/20181,197.331,215.341,197.041,204.76
07/23/20181,207.251,207.31,156.061,160.97
07/24/20181,163.491,211.191,160.471,204.65
07/25/20181,210.531,222.761,182.421,199.42
07/26/20181,200.521,214.341,194.051,209.39
07/29/20181,205.861,220.011,201.561,218.32
07/30/20181,215.081,232.011,213.31,228.95
07/31/20181,231.31,237.271,220.81,235.07
08/01/20181,213.091,213.221,196.791,200.83
08/02/20181,200.181,218.461,200.181,212.71
08/05/20181,208.561,211.491,185.271,191.36
08/06/20181,196.941,223.851,196.51,220.33
08/07/20181,223.231,234.991,218.031,230.09
08/08/20181,212.331,253.651,208.711,231.07
08/09/20181,209.441,242.251,126.881,206.94
08/12/20181,194.841,194.841,121.981,180.59
08/13/20181,208.261,214.61,180.491,190.12
08/14/20181,211.991,214.471,144.411,146.54
08/15/20181,161.711,161.821,101.761,101.76
08/16/20181,094.541,131.251,069.891,131.25
08/19/20181,133.751,153.761,133.371,148.06
08/26/20181,157.431,1601,143.141,159.8
08/27/20181,159.211,192.071,155.041,190.4
08/28/20181,182.221,192.621,174.121,182.08
08/30/20181,182.951,185.981,165.941,171.66
09/02/20181,1661,195.31,165.091,185.54
09/03/20181,189.741,196.041,174.121,176.29
09/04/20181,175.791,182.911,165.591,170.51
09/05/20181,174.691,187.291,167.661,167.66
09/06/20181,173.791,180.691,164.941,175.5
09/09/20181,177.491,179.871,155.571,155.57
09/10/20181,158.21,170.451,154.21,164.89
09/11/20181,170.891,179.741,156.811,160.26
09/12/20181,163.891,191.211,146.11,189.15
09/13/20181,200.811,217.161,190.551,195.67
09/16/20181,191.441,199.031,179.451,184.04
09/17/20181,189.391,199.451,188.311,192.05
09/18/20181,199.991,219.91,198.851,218.19
09/19/20181,223.671,229.711,202.551,207.12
09/20/20181,213.351,233.261,213.351,233.26
09/23/20181,237.561,258.731,230.981,258.67
09/24/20181,266.51,266.591,247.071,255.33
09/25/20181,258.371,261.211,239.841,253.44
09/26/20181,252.51,273.791,250.021,268.98
09/27/20181,270.721,272.41,253.541,264.61
09/30/20181,267.051,273.891,244.71,244.7
10/01/20181,243.391,246.871,230.341,239.98
10/02/20181,239.271,246.521,223.111,225.65
10/03/20181,223.651,224.221,188.361,188.36
10/04/20181,186.951,198.051,173.851,196.34
10/07/20181,186.041,216.171,182.591,214.3
10/08/20181,219.591,228.321,206.961,223.71
10/09/20181,228.31,230.361,194.521,194.52
10/10/20181,187.941,200.541,179.431,195.12
10/11/20181,208.441,230.971,178.361,220.87
10/14/20181,230.031,253.651,230.031,247.12
10/15/20181,246.231,254.571,236.971,242.81
10/16/20181,253.671,258.311,238.241,252.9
10/17/20181,252.951,255.021,228.561,232.1
10/18/20181,237.131,238.321,214.221,216.25
10/21/20181,225.771,227.941,191.291,191.29
10/22/20181,182.651,189.651,161.81,174.57
10/23/20181,180.551,183.31,164.751,164.82
10/24/20181,159.261,178.881,156.771,178.65
10/25/20181,181.691,183.771,137.881,137.88
10/29/20181,144.161,151.751,114.931,133.54
10/30/20181,139.621,160.781,127.031,138.25
10/31/20181,139.81,169.21,135.231,167.91
11/01/20181,175.741,199.471,171.011,193.2
11/04/20181,199.571,219.531,190.891,219.53
11/05/20181,222.121,223.041,194.881,202.32
11/06/20181,202.141,222.161,197.191,214.08
11/07/20181,213.481,215.231,183.961,187.95
11/08/20181,185.051,189.741,168.511,178.59
11/11/20181,179.431,185.741,151.781,151.78
11/12/20181,153.821,176.071,149.881,170.93
11/13/20181,168.691,186.731,161.721,181.62
11/14/20181,185.761,189.571,171.231,175.52
11/15/20181,182.351,189.591,168.921,181.66
11/18/20181,181.321,194.571,181.321,194.44
11/19/20181,190.91,192.031,152.31,154.12
11/20/20181,159.811,166.021,152.671,166.02
11/21/20181,167.471,171.071,156.451,166.34
11/22/20181,165.651,171.651,158.691,171.65
11/25/20181,178.391,194.181,177.271,186.52
11/26/20181,186.261,188.231,171.81,178.27
11/27/20181,181.321,193.081,181.321,184.61
11/28/20181,197.781,204.871,194.171,198.07
11/29/20181,198.311,201.181,188.641,201.18
12/02/20181,214.521,221.641,198.021,198.02
12/03/20181,193.551,204.291,176.111,180.6
12/04/20181,168.161,183.731,164.51,180.97
12/05/20181,173.711,178.351,156.751,163.63
12/06/20181,172.721,176.821,168.231,175.83
12/09/20181,169.391,172.541,153.81,153.8
12/10/20181,156.791,160.981,144.831,145.45
12/11/20181,150.151,153.551,121.641,121.64
12/12/20181,1271,140.851,1271,139.38
12/13/20181,135.271,137.291,114.651,131.01
12/16/20181,131.491,135.791,122.361,123.55
12/17/20181,120.451,139.451,118.771,139.45
12/18/20181,142.781,161.41,139.741,161.07
12/19/20181,150.931,158.31,143.461,151.07
12/20/20181,150.481,156.861,138.011,151.39
12/23/20181,155.241,159.451,147.631,147.63
12/24/20181,141.491,144.441,135.61,140.77
12/25/20181,144.791,147.581,138.991,143.67
12/26/20181,154.41,155.541,139.21,140.57
12/27/20181,144.051,148.451,131.811,136.44
12/30/20181,138.581,147.581,134.21,145.59