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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,773.2176
CLOSE 1,772.5134

Low

LOW 1,428.94

High

HIGH 2,957.42
DATEOPENHIGHLOWCLOSE
01/03/20211,698.491,713.11,690.711,705.14
01/04/20211,699.481,725.371,688.121,704.53
01/05/20211,721.31,734.691,718.971,729.66
01/06/20211,737.881,745.661,728.471,743.96
01/07/20211,759.481,769.231,746.641,766.01
01/10/20211,764.551,784.51,742.561,759.52
01/11/20211,774.391,784.761,761.911,778.45
01/12/20211,791.531,803.691,777.881,791.6
01/13/20211,801.171,801.941,767.921,773.7
01/14/20211,761.731,773.981,735.641,745.13
01/17/20211,745.251,791.391,726.531,787.93
01/18/20211,804.521,813.91,793.721,798.24
01/19/20211,807.351,807.521,779.881,801.59
01/20/20211,811.931,816.241,779.011,779.01
01/21/20211,775.961,782.471,744.951,762.43
01/24/20211,778.031,782.551,750.121,752.93
01/25/20211,746.21,761.741,723.531,746.57
01/26/20211,745.791,751.911,668.61,668.6
01/27/20211,652.171,701.611,631.961,701.61
01/28/20211,675.141,695.161,664.91,669.42
01/31/20211,682.281,700.941,667.421,691.5
02/01/20211,705.941,721.751,702.241,717.01
02/02/20211,726.221,741.61,714.531,741.6
02/03/20211,745.111,755.521,739.011,744.19
02/04/20211,756.521,759.321,731.681,731.68
02/07/20211,745.951,747.291,719.461,736.02
02/08/20211,738.711,761.021,736.191,753.18
02/09/20211,764.531,767.661,739.461,753.64
02/10/20211,756.351,766.011,748.91,751
02/11/20211,746.521,753.971,729.251,740.7
02/14/20211,755.531,764.371,749.681,762.73
02/15/20211,769.571,773.61,715.561,732.14
02/16/20211,738.641,741.61,716.271,726.99
02/17/20211,733.551,750.641,725.871,726.44
02/18/20211,732.521,752.561,730.361,750.47
02/21/20211,758.11,765.621,746.541,748.98
02/22/20211,759.691,762.051,714.221,718.95
02/23/20211,707.971,720.41,677.551,677.55
02/24/20211,707.811,711.091,657.261,689.77
02/25/20211,659.881,676.21,642.471,662.1
02/28/20211,685.571,727.931,684.831,727.93
03/01/20211,7271,743.841,717.391,733.22
03/02/20211,744.261,763.231,732.641,736.51
03/03/20211,731.421,752.881,726.581,747.82
03/04/20211,742.41,756.541,735.971,750.79
03/07/20211,759.411,764.81,733.061,737.18
03/08/20211,749.131,760.431,741.391,756.93
03/09/20211,757.831,772.481,755.071,771.57
03/10/20211,780.611,786.431,759.031,764.63
03/11/20211,766.411,771.441,756.391,765.74
03/14/20211,766.851,777.531,762.551,765.15
03/15/20211,773.261,788.261,767.611,785
03/16/20211,791.31,812.371,780.581,780.59
03/17/20211,789.911,796.621,765.31,768.33
03/18/20211,765.681,772.681,723.11,739.77
03/21/20211,622.551,626.881,568.781,569.72
03/22/20211,479.171,584.721,428.941,555.71
03/23/20211,548.371,598.461,542.671,587.11
03/24/20211,589.861,607.161,560.851,561.95
03/25/20211,579.171,581.541,524.321,543.94
03/28/20211,545.461,564.191,544.051,556.82
03/29/20211,557.081,567.341,534.731,562.98
03/30/20211,566.071,572.271,555.061,557.32
03/31/20211,565.121,599.161,565.121,599.16
04/01/20211,607.581,611.751,593.211,600.1
04/04/20211,596.981,612.481,596.981,611.49
04/05/20211,611.831,616.171,585.661,591.33
04/06/20211,591.421,594.511,571.871,591.07
04/07/20211,596.711,606.171,588.661,590.28
04/08/20211,586.951,588.11,544.551,565.85
04/11/20211,564.461,571.411,545.271,546.86
04/12/20211,548.581,558.161,518.431,551.12
04/13/20211,556.581,580.591,556.581,580.59
04/14/20211,580.081,5971,574.431,587.01
04/15/20211,582.171,592.61,578.841,588.25
04/18/20211,589.811,594.171,556.991,556.99
04/19/20211,556.541,568.231,541.911,548.06
04/20/20211,546.291,547.71,486.331,508.71
04/21/20211,490.661,525.211,488.41,525.21
04/25/20211,523.641,562.511,523.641,562.51
04/26/20211,568.861,586.621,568.861,580.98
04/27/20211,579.281,583.911,566.821,573.12
04/28/20211,578.741,594.911,578.741,589.72
04/29/20211,586.751,594.971,584.311,584.97
05/02/20211,590.111,610.331,590.111,610.33
05/03/20211,614.041,618.541,601.121,607.14
05/04/20211,612.311,618.341,601.821,612.7
05/05/20211,615.391,632.31,615.391,623.07
05/06/20211,631.441,643.41,620.191,640.5
05/09/20211,650.71,665.871,647.151,664.4
05/10/20211,647.881,658.491,640.421,646.72
05/11/20211,644.511,648.31,638.791,644.24
05/16/20211,652.091,655.571,645.611,653.52
05/17/20211,662.831,667.251,659.471,661.02
05/19/20211,651.591,658.151,639.51,654.83
05/20/20211,661.391,665.911,652.141,655.31
05/23/20211,657.211,664.841,647.251,658.25
05/24/20211,664.071,664.261,602.031,602.03
05/25/20211,616.991,635.041,598.811,635.04
05/26/20211,634.211,639.641,619.411,623.15
05/27/20211,620.471,628.721,608.281,627.79
05/30/20211,628.291,635.821,622.31,628.3
05/31/20211,632.591,646.511,631.731,642.76
06/01/20211,630.41,647.711,629.881,645.55
06/02/20211,650.521,658.41,627.491,648.87
06/03/20211,649.291,658.931,647.51,655.64
06/06/20211,657.371,676.481,656.061,673.55
06/07/20211,673.471,679.631,667.571,674.77
06/08/20211,677.881,681.951,671.61,676.46
06/09/20211,680.531,688.371,675.51,682.71
06/10/20211,687.811,692.811,679.11,685.07
06/13/20211,691.181,693.521,675.811,678.92
06/14/20211,674.31,680.341,652.031,666.15
06/15/20211,665.181,670.171,653.291,653.29
06/16/20211,645.321,654.411,635.551,638.23
06/17/20211,644.261,648.051,610.31,613.66
06/20/20211,611.741,624.141,601.431,624.14
06/21/20211,629.81,640.381,620.571,640.38
06/22/20211,646.861,651.441,630.541,633.12
06/23/20211,636.481,649.261,636.471,643.72
06/24/20211,647.611,648.241,624.311,624.86
06/27/20211,628.341,630.341,601.111,606.93
06/28/20211,604.711,607.361,581.741,604.35
06/29/20211,608.291,609.841,584.81,589.23
06/30/20211,589.791,608.071,589.791,608.07
07/01/20211,612.821,618.461,605.111,613.27
07/04/20211,612.61,632.881,612.461,632.88
07/05/20211,636.211,642.751,622.041,622.04
07/06/20211,624.031,634.841,624.031,633
07/07/20211,629.551,633.171,614.081,614.13
07/08/20211,615.991,625.831,613.051,622.03
07/11/20211,622.241,628.441,598.611,601.58
07/12/20211,602.931,604.991,582.571,586.62
07/13/20211,589.381,611.961,589.381,607.48
07/15/20211,610.481,613.51,594.511,602.67
07/18/20211,595.631,595.71,583.771,587.55
07/25/20211,591.931,597.671,577.811,584.72
07/26/20211,583.921,601.091,576.711,600.57
07/27/20211,599.611,609.641,594.771,601.77
07/28/20211,613.091,643.181,613.091,640.64
07/29/20211,630.231,642.311,628.231,642.31
08/01/20211,648.781,656.461,644.711,649.32
08/02/20211,650.361,663.161,643.431,662.4
08/03/20211,666.341,677.151,666.341,667.85
08/04/20211,661.361,688.931,660.141,688.93
08/05/20211,690.571,701.141,683.971,695.13
08/08/20211,697.421,706.061,689.761,690.53
08/09/20211,685.071,696.141,681.351,691.67
08/10/20211,693.531,694.911,659.771,661.03
08/11/20211,672.411,704.121,672.411,702.99
08/12/20211,705.921,712.951,700.911,711.21
08/15/20211,715.421,725.761,714.751,716.65
08/16/20211,716.161,726.781,711.571,726.78
08/17/20211,731.831,733.091,709.671,711.6
08/18/20211,701.031,702.421,690.11,694.3
08/19/20211,693.611,705.21,684.711,699.79
08/22/20211,711.561,721.481,707.981,716.72
08/23/20211,723.41,732.521,721.991,725.44
08/24/20211,724.691,732.681,709.241,711.4
08/25/20211,714.071,724.21,701.391,705.09
08/26/20211,707.841,720.551,702.121,720.55
08/30/20211,731.191,740.41,726.031,738.28
08/31/20211,743.371,745.681,732.631,737.56
09/01/20211,738.891,748.971,737.811,740.67
09/02/20211,741.881,744.311,723.341,727.41
09/05/20211,731.631,739.321,731.131,734.65
09/06/20211,734.331,736.991,713.791,713.79
09/07/20211,714.261,715.471,688.011,689.04
09/08/20211,685.281,713.171,682.041,713.17
09/09/20211,717.211,718.731,695.51,696.22
09/12/20211,697.451,707.241,690.811,696.48
09/13/20211,699.711,705.761,688.351,695.06
09/14/20211,694.541,701.171,678.411,682.36
09/15/20211,688.041,695.681,669.491,675.94
09/16/20211,682.991,687.331,670.41,677.44
09/19/20211,661.091,661.091,640.551,647.97
09/20/20211,658.461,660.91,637.461,641.05
09/21/20211,650.431,669.581,642.81,669.58
09/22/20211,672.11,681.321,652.461,661.33
09/23/20211,656.851,656.851,630.571,641.93
09/26/20211,652.131,657.531,639.051,652.86
09/27/20211,652.591,6561,640.241,644.78
09/28/20211,654.281,659.291,650.411,652.84
09/29/20211,654.021,678.541,648.051,675.28
09/30/20211,666.171,677.261,661.041,669.83
10/03/20211,671.191,677.581,660.611,660.61
10/04/20211,663.241,664.541,655.011,659.73
10/05/20211,659.581,660.911,635.391,635.45
10/06/20211,652.181,670.831,652.181,669.91
10/07/20211,671.351,678.141,665.241,669.5
10/10/20211,673.511,697.041,673.511,692.31
10/11/20211,683.521,701.031,682.421,693.86
10/12/20211,700.011,713.61,685.591,691.97
10/13/20211,690.551,704.171,686.581,692.12
10/14/20211,698.891,703.611,672.711,688.74
10/17/20211,690.31,698.561,682.451,696.26
10/18/20211,703.541,716.021,703.541,710.51
10/19/20211,712.731,719.431,709.411,715.43
10/20/20211,715.351,745.471,697.151,745.47
10/21/20211,745.431,781.711,742.011,775.82
10/24/20211,769.621,794.111,764.021,791.01
10/25/20211,800.681,811.021,800.681,806.88
10/26/20211,806.151,818.11,795.641,815.88
10/27/20211,814.61,821.241,811.121,817.97
10/31/20211,820.431,834.151,808.071,832.66
11/01/20211,835.871,846.281,824.761,830.45
11/02/20211,829.631,853.091,784.351,853.09
11/03/20211,872.511,890.711,872.511,888.56
11/04/20211,887.971,904.241,880.531,900.75
11/07/20211,907.821,931.131,906.431,930.51
11/08/20211,935.691,966.451,928.41,945.32
11/09/20211,948.931,962.461,932.671,958.88
11/10/20211,956.711,985.991,956.711,962.34
11/11/20211,970.521,984.041,970.521,979.69
11/14/20212,027.922,078.672,027.922,066.36
11/15/20212,085.712,098.652,042.62,045.37
11/16/20212,045.022,083.752,045.022,076.88
11/17/20212,080.792,147.852,070.052,118.54
11/18/20212,133.132,146.042,100.682,112.83
11/21/20212,130.372,138.182,115.132,133.52
11/22/20212,135.432,185.442,131.842,177.12
11/23/20212,210.462,241.872,189.52,204.19
11/24/20212,211.982,228.042,196.042,213.41
11/25/20212,187.752,187.752,127.72,148.81
11/28/20212,156.22,192.782,147.972,187.98
11/29/20212,184.792,192.662,168.022,180.06
11/30/20212,203.022,242.712,203.022,241.74
12/01/20212,251.832,274.382,251.832,268.17
12/02/20212,290.452,314.722,285.982,309.08
12/05/20212,317.032,326.762,296.132,325.91
12/06/20212,349.622,396.212,337.692,392.85
12/07/20212,411.792,432.952,387.542,424.66
12/08/20212,435.352,495.132,435.352,466.02
12/09/20212,471.82,478.742,425.332,469.18
12/12/20212,496.572,575.432,496.572,558.91
12/13/20212,588.752,632.882,588.752,632.88
12/14/20212,675.682,681.222,616.142,638.34
12/15/20212,668.782,791.822,653.852,791.82
12/16/20212,853.522,957.422,539.872,554.16
12/19/20212,458.512,641.022,347.782,537.28
12/20/20212,558.692,586.792,321.632,328.84
12/21/20212,247.382,326.212,181.992,204.4
12/22/20212,241.762,259.132,110.342,210.8
12/23/20212,229.752,322.92,214.942,322.9
12/26/20212,334.422,383.192,294.42,321.47
12/27/20212,339.92,342.852,233.292,254.94
12/28/20212,248.742,327.282,226.672,319.4
12/29/20212,346.412,356.152,274.972,276.99
12/30/20212,281.72,306.352,250.862,268.65