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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,340.223
CLOSE 1,338.6674

Low

LOW 996.28

High

HIGH 1,700.53
DATEOPENHIGHLOWCLOSE
01/01/20201,432.611,445.561,428.331,445.56
01/02/20201,434.621,439.031,402.181,413.97
01/05/20201,398.721,403.551,380.021,383.09
01/06/20201,397.961,407.351,394.121,397.53
01/07/20201,376.031,408.841,374.081,404.28
01/08/20201,434.561,475.021,434.561,473.22
01/09/20201,476.941,489.611,469.661,483.84
01/12/20201,496.211,512.621,496.211,502.72
01/13/20201,504.281,518.211,493.021,516.81
01/14/20201,513.771,520.541,501.671,506.33
01/15/20201,511.681,5271,506.651,510.72
01/16/20201,518.661,522.071,505.941,516.6
01/19/20201,521.571,534.991,521.571,531.06
01/20/20201,520.431,544.721,516.461,540.71
01/21/20201,549.131,553.51,524.561,528.44
01/22/20201,523.711,536.121,519.361,522.38
01/23/20201,537.271,540.561,499.761,517.69
01/26/20201,497.241,510.151,489.571,491.98
01/27/20201,500.351,503.531,482.251,486.09
01/28/20201,496.341,497.661,483.331,484.13
01/29/20201,477.41,489.281,465.251,488.68
01/30/20201,491.211,494.391,478.211,478.21
02/02/20201,482.021,484.821,472.681,478.5
02/03/20201,494.981,517.181,491.181,516.44
02/04/20201,519.561,536.791,513.721,518.32
02/05/20201,533.921,539.361,516.011,519.12
02/06/20201,521.951,525.691,500.761,501.9
02/09/20201,494.051,502.981,447.071,468.09
02/10/20201,482.851,489.551,455.631,485.77
02/11/20201,487.491,506.821,479.21,489.25
02/12/20201,488.031,497.111,479.251,492.56
02/13/20201,499.621,506.331,486.131,486.13
02/16/20201,496.921,499.81,491.821,493.36
02/17/20201,488.531,488.531,473.661,478.73
02/18/20201,484.031,490.231,466.091,473.76
02/19/20201,474.481,476.321,420.831,429.47
02/20/20201,421.331,450.411,414.931,440.06
02/23/20201,415.291,415.291,392.551,408.79
02/24/20201,419.261,425.011,399.041,405.2
02/25/20201,404.671,417.651,389.251,414.24
02/26/20201,398.111,404.991,355.391,355.39
02/27/20201,221.271,321.351,221.271,297.96
03/01/20201,327.81,341.991,305.371,314.87
03/02/20201,337.361,366.071,336.061,366.07
03/03/20201,361.681,389.911,358.771,363.41
03/04/20201,384.841,392.541,368.641,369.18
03/05/20201,366.561,378.711,328.371,338.72
03/08/20201,298.031,301.021,246.021,265.54
03/09/20201,294.651,309.111,240.061,240.61
03/10/20201,235.871,256.161,206.141,230.96
03/11/20201,198.111,198.641,137.441,143.5
03/12/20201,144.781,213.631,123.441,172.36
03/15/20201,127.641,127.641,065.821,077.97
03/16/20201,090.51,092.381,005.141,071.2
03/17/20201,046.941,086.431,040.281,046.31
03/18/20201,037.781,059.871,022.871,034.47
03/19/20201,059.741,067.051,035.221,046.09
03/22/20201,008.721,049.79996.281,018.09
03/23/20201,058.881,084.571,052.081,080.16
03/24/20201,094.321,112.571,066.311,075.41
03/25/20201,073.091,109.011,067.811,105.52
03/26/20201,107.891,114.041,063.31,063.3
03/29/20201,060.441,071.091,047.491,063
03/30/20201,078.191,089.951,070.541,081.59
03/31/20201,063.191,090.271,057.871,072.13
04/01/20201,085.811,089.21,063.311,080.01
04/02/20201,080.941,086.81,074.181,081.89
04/05/20201,099.321,112.041,094.621,111.87
04/06/20201,125.471,146.151,116.771,116.77
04/07/20201,117.41,126.421,109.851,125.92
04/08/20201,139.351,160.191,130.881,160.15
04/09/20201,162.261,179.071,150.321,165.5
04/12/20201,151.051,173.761,145.131,161.66
04/13/20201,175.161,189.571,172.591,188.64
04/14/20201,193.31,194.341,1421,150.22
04/15/20201,159.671,162.531,142.821,151.78
04/16/20201,177.41,186.421,171.041,177.07
04/19/20201,183.121,191.461,175.781,183.87
04/20/20201,175.991,175.991,162.191,166.72
04/21/20201,172.171,182.621,169.571,173.97
04/23/20201,176.011,187.961,169.11,178.38
04/26/20201,194.581,209.051,194.551,207.93
04/27/20201,212.241,214.931,197.591,197.59
04/28/20201,204.011,212.711,197.641,211.38
04/29/20201,216.71,221.621,188.221,207.5
05/03/20201,190.131,192.951,172.961,178.01
05/04/20201,188.641,190.211,170.051,177.5
05/05/20201,179.171,182.511,169.821,174.7
05/06/20201,174.831,182.641,164.861,173.59
05/07/20201,182.611,187.771,165.691,167.84
05/10/20201,173.491,1771,165.241,165.24
05/11/20201,166.461,185.681,164.351,185.14
05/12/20201,185.221,198.331,183.881,188.28
05/13/20201,182.761,185.971,166.981,172.39
05/14/20201,182.591,184.671,172.371,172.37
05/17/20201,184.221,193.911,183.41,190.09
05/19/20201,197.121,2001,192.51,196.15
05/20/20201,197.531,207.381,194.871,199.17
05/21/20201,196.361,203.111,191.631,200.53
05/26/20201,210.31,233.581,210.31,226.88
05/27/20201,234.821,243.851,224.331,234.54
05/28/20201,232.061,237.411,225.621,228.78
05/31/20201,239.221,253.831,237.281,252.86
06/01/20201,258.161,268.091,252.851,264.32
06/02/20201,274.981,278.611,268.351,275.2
06/03/20201,278.661,281.091,271.061,273.43
06/04/20201,279.831,287.81,276.711,287.2
06/07/20201,290.441,300.711,280.031,285.28
06/08/20201,288.721,291.861,269.921,275.2
06/09/20201,278.721,287.871,276.731,280.32
06/10/20201,271.941,284.151,268.981,275.59
06/11/20201,264.391,284.421,260.291,282.08
06/14/20201,277.41,280.881,268.181,273.99
06/15/20201,290.11,303.081,288.491,291.16
06/16/20201,295.781,298.081,282.351,285.41
06/17/20201,291.51,309.341,291.51,306.39
06/18/20201,323.51,332.041,315.891,324.95
06/21/20201,339.881,347.081,333.721,341.4
06/22/20201,348.861,352.921,338.491,341.84
06/23/20201,341.741,342.971,324.061,324.06
06/24/20201,322.671,332.691,314.151,324.27
06/25/20201,335.031,339.731,328.851,332
06/28/20201,332.861,352.681,329.451,350.93
06/29/20201,358.081,362.421,353.311,356.64
06/30/20201,364.761,366.451,337.11,339.91
07/01/20201,346.111,362.711,345.261,358.64
07/02/20201,362.221,362.771,3351,339.63
07/05/20201,359.561,367.151,356.741,366.85
07/06/20201,369.391,378.021,352.051,373.31
07/07/20201,377.511,383.31,365.921,366.42
07/08/20201,373.431,380.711,337.611,339.18
07/09/20201,3351,3351,307.491,329.22
07/12/20201,344.961,365.681,341.471,365.68
07/13/20201,360.61,365.241,347.41,353.88
07/15/20201,366.781,378.081,366.151,367.98
07/16/20201,367.561,369.181,360.151,362.56
07/19/20201,362.631,370.721,359.061,364.94
07/20/20201,374.741,380.361,345.341,352.57
07/21/20201,361.251,365.871,347.051,352.28
07/22/20201,359.611,368.571,357.21,359.71
07/23/20201,353.921,360.841,351.231,359.11
07/26/20201,365.331,368.021,356.611,359.37
07/27/20201,360.231,360.711,307.551,307.55
07/28/20201,310.781,315.781,270.371,284.11
07/29/20201,285.631,285.631,271.321,274.33
08/03/20201,290.921,296.881,215.261,243.3
08/04/20201,251.711,257.461,225.281,251.17
08/05/20201,249.111,252.81,184.361,185.21
08/06/20201,180.991,217.671,133.461,217.25
08/09/20201,210.281,234.531,192.281,230.36
08/10/20201,236.991,279.091,236.991,277.02
08/11/20201,282.231,287.831,259.311,278.94
08/12/20201,284.991,293.831,257.781,263.4
08/13/20201,256.321,258.741,237.191,243.23
08/16/20201,245.451,252.11,236.551,248.47
08/17/20201,248.071,266.011,245.821,257.97
08/18/20201,263.411,293.751,262.991,293.75
08/19/20201,294.31,304.151,282.461,299.89
08/20/20201,314.411,320.571,275.241,279.95
08/23/20201,281.831,287.541,271.631,273.72
08/24/20201,280.81,285.891,243.691,252.22
08/25/20201,249.791,266.221,245.721,256.8
08/26/20201,267.791,270.741,259.681,267.69
08/27/20201,272.241,272.281,252.851,259.3
08/30/20201,260.371,260.371,232.011,234.1
08/31/20201,236.91,244.111,216.041,243.59
09/01/20201,243.481,250.661,237.311,242.13
09/02/20201,244.481,251.121,232.551,233.84
09/03/20201,232.181,249.541,229.671,246.3
09/06/20201,249.861,258.861,249.861,257.72
09/07/20201,263.531,265.071,243.561,248.12
09/08/20201,247.591,259.821,245.411,259.82
09/09/20201,262.241,269.011,253.351,259.78
09/10/20201,262.141,265.861,256.941,261.15
09/13/20201,265.011,268.551,262.61,263.13
09/14/20201,266.871,274.421,252.771,269.35
09/15/20201,270.611,273.871,259.71,262.51
09/16/20201,254.931,266.221,254.931,266.22
09/17/20201,268.481,271.451,264.191,267.27
09/20/20201,267.191,270.691,237.491,239.33
09/21/20201,241.931,253.081,236.541,251.48
09/22/20201,257.331,268.811,253.991,260.72
09/23/20201,254.731,286.881,254.41,285.31
09/24/20201,300.151,304.431,289.431,289.99
09/27/20201,291.521,298.191,281.961,288.36
09/28/20201,292.11,300.111,276.621,289.52
09/29/20201,300.211,317.741,296.11,315.79
09/30/20201,320.351,326.291,311.051,311.49
10/01/20201,305.161,321.31,304.541,314.2
10/04/20201,320.681,329.861,320.681,329.28
10/05/20201,333.821,340.721,321.641,321.64
10/06/20201,317.041,324.91,314.21,320.08
10/07/20201,325.131,327.161,309.331,318.93
10/08/20201,321.061,337.991,318.71,336.65
10/11/20201,341.811,352.911,340.161,349.39
10/12/20201,351.661,352.011,339.111,343.29
10/13/20201,345.261,365.631,341.111,365.33
10/14/20201,362.851,366.371,345.981,351.45
10/15/20201,356.521,369.251,354.811,367.99
10/18/20201,372.421,390.611,369.611,386.85
10/19/20201,390.131,396.421,383.351,391.84
10/20/20201,404.11,406.511,387.911,390.53
10/21/20201,392.241,393.371,364.851,365.08
10/22/20201,3671,372.691,347.861,361.06
10/25/20201,350.611,350.611,304.251,307.59
10/26/20201,304.051,319.861,295.721,314.05
10/27/20201,310.341,314.511,287.341,287.34
10/29/20201,268.141,279.181,252.771,275.69
11/01/20201,282.91,311.961,281.911,300.41
11/02/20201,3051,328.141,285.631,321.45
11/03/20201,326.41,343.951,325.461,339.58
11/04/20201,345.551,358.821,335.431,351.93
11/05/20201,351.911,367.811,348.661,366.14
11/08/20201,393.271,428.941,390.831,422.13
11/09/20201,409.231,438.841,403.251,438.01
11/10/20201,447.61,496.331,444.861,491.25
11/11/20201,498.221,525.711,473.351,486.11
11/12/20201,492.311,511.141,484.221,509.54
11/15/20201,526.231,532.811,507.731,509.37
11/16/20201,505.211,505.211,461.071,461.8
11/17/20201,466.051,509.821,466.051,509.82
11/18/20201,5081,5511,486.711,533.81
11/19/20201,536.111,549.681,533.921,542.88
11/22/20201,547.721,552.461,503.141,521.46
11/23/20201,531.331,546.871,514.841,531.98
11/24/20201,543.261,558.171,535.161,537.06
11/25/20201,548.511,557.511,536.141,555.56
11/26/20201,561.981,565.251,532.851,536.76
11/29/20201,516.491,518.451,473.921,473.92
11/30/20201,495.271,528.311,478.71,528.31
12/01/20201,528.221,545.261,519.171,527.55
12/02/20201,528.861,538.211,513.921,531.08
12/03/20201,533.361,541.431,527.71,531.86
12/06/20201,528.771,538.291,524.371,531.14
12/07/20201,536.271,557.781,536.271,549.48
12/08/20201,551.651,577.681,551.651,563.59
12/09/20201,568.311,584.841,559.941,568.81
12/10/20201,563.541,592.821,556.381,592.48
12/13/20201,601.561,621.081,601.561,612.05
12/14/20201,615.411,624.641,605.641,618.22
12/15/20201,629.081,636.81,607.351,616.09
12/16/20201,629.011,632.11,613.511,621.14
12/17/20201,617.921,633.761,614.411,629.79
12/20/20201,620.171,620.171,575.311,593.68
12/21/20201,604.731,629.811,603.981,622.34
12/22/20201,626.541,636.091,622.911,632.58
12/23/20201,637.841,646.71,628.41,639.37
12/24/20201,645.111,652.481,633.141,636.36
12/27/20201,647.541,652.781,642.651,647.72
12/28/20201,653.761,672.191,645.431,672.19
12/29/20201,679.251,698.951,677.351,693.2
12/30/20201,694.151,700.531,682.311,689.96