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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,558.9612
CLOSE 3,562.1252

Low

LOW 2,263.32

High

HIGH 6,491.95
DATEOPENHIGHLOWCLOSE
01/02/20222,286.412,360.322,277.722,360.32
01/03/20222,378.32,425.492,357.222,406.24
01/04/20222,407.622,464.522,395.42,462.85
01/05/20222,439.012,487.072,428.922,470.57
01/06/20222,486.812,507.892,454.512,504.22
01/09/20222,525.052,550.482,516.532,516.53
01/10/20222,542.552,546.092,485.042,525.31
01/11/20222,555.892,562.692,538.832,546.21
01/12/20222,537.662,579.022,535.22,559.97
01/13/20222,560.522,570.862,526.82,556.34
01/16/20222,577.572,589.172,567.542,567.54
01/17/20222,563.472,568.382,437.692,437.69
01/18/20222,436.512,519.52,412.852,517.18
01/19/20222,535.092,546.592,444.042,480.51
01/20/20222,472.572,487.922,442.042,474.26
01/23/20222,464.272,472.772,347.552,347.55
01/24/20222,369.272,401.162,312.682,391.46
01/25/20222,398.882,430.382,393.692,399.32
01/26/20222,360.032,459.32,352.462,459.3
01/27/20222,470.622,486.042,430.562,437.81
01/30/20222,464.532,470.912,447.292,460.19
01/31/20222,473.532,497.552,465.162,472.77
02/01/20222,490.062,494.12,448.62,459.96
02/02/20222,451.032,473.152,394.712,404.65
02/03/20222,420.052,424.232,379.322,386.13
02/06/20222,384.412,457.922,341.872,457.92
02/07/20222,459.712,488.072,439.882,472.32
02/08/20222,492.652,523.262,486.272,518.92
02/09/20222,526.562,533.792,502.372,515.26
02/10/20222,495.232,533.52,456.962,532.43
02/13/20222,498.532,503.692,432.542,472.15
02/14/20222,479.262,538.852,475.612,518.38
02/15/20222,533.562,539.842,511.372,518.99
02/16/20222,528.662,541.122,479.132,479.13
02/17/20222,497.742,508.022,473.142,508.02
02/20/20222,530.512,545.222,488.732,518.23
02/21/20222,465.852,513.682,446.952,494.7
02/22/20222,516.472,528.182,4952,495
02/23/20222,307.522,370.882,263.322,298.83
02/24/20222,339.082,437.142,319.662,419.9
02/27/20222,376.992,425.092,369.592,413.82
02/28/20222,441.932,473.42,413.842,441.43
03/01/20222,446.342,480.142,432.592,463.51
03/02/20222,490.982,535.92,488.352,504.96
03/03/20222,490.892,501.92,457.142,457.14
03/06/20222,445.992,483.512,421.372,464.09
03/07/20222,447.432,501.862,447.432,471.83
03/08/20222,5002,522.722,492.912,504.31
03/09/20222,519.352,540.072,489.132,508.49
03/10/20222,512.822,542.652,508.312,526.3
03/13/20222,543.332,579.422,542.822,575.51
03/14/20222,574.112,592.152,561.282,563.48
03/15/20222,579.712,587.062,558.212,572.02
03/16/20222,590.452,635.772,590.452,631.24
03/17/20222,641.462,649.472,624.812,639.74
03/20/20222,659.252,677.662,647.192,675.62
03/21/20222,640.232,684.752,634.732,684.75
03/22/20222,692.662,703.022,660.292,675.74
03/23/20222,676.582,693.172,657.362,664.11
03/24/20222,667.622,686.992,657.672,658.53
03/27/20222,663.592,675.432,647.872,647.87
03/28/20222,658.342,713.312,658.342,698.64
03/29/20222,706.632,730.222,706.632,727.96
03/30/20222,734.732,746.012,716.212,732.84
03/31/20222,738.832,762.282,728.212,758.91
04/03/20222,775.012,829.162,772.42,829.16
04/04/20222,837.392,869.482,819.392,845.81
04/05/20222,849.642,870.872,817.852,825.69
04/06/20222,840.142,862.292,840.142,857.63
04/07/20222,877.962,913.372,876.752,911.65
04/10/20222,922.442,985.012,918.212,984.11
04/11/20222,986.093,023.852,955.983,009.24
04/12/20223,029.463,046.242,970.622,999.15
04/13/20223,028.223,032.722,998.983,016.55
04/14/20223,023.143,044.53,013.213,038.57
04/17/20223,048.783,063.13,034.023,056.22
04/18/20223,072.983,091.383,040.333,075.72
04/19/20223,087.723,095.533,055.143,079.62
04/20/20223,086.233,126.773,085.863,121.27
04/21/20223,1133,125.913,012.933,018.14
04/24/20223,020.783,054.662,968.533,036.16
04/25/20223,055.313,070.822,934.622,953.33
04/26/20222,961.772,995.442,930.172,992.8
04/27/20223,003.983,025.652,957.692,958.25
04/28/20222,969.392,975.962,927.342,955.72
05/04/20222,994.273,023.52,986.382,990.12
05/05/20222,975.172,995.332,950.372,978.67
05/08/20222,980.763,005.012,955.652,985.57
05/09/20223,004.673,023.373,001.643,018.81
05/10/20223,029.563,0322,947.212,977.68
05/11/20222,944.52,947.592,866.172,899.49
05/12/20222,929.42,936.572,901.532,922.05
05/15/20222,922.312,926.072,884.212,884.3
05/16/20222,897.462,914.642,876.652,889.45
05/17/20222,884.482,909.842,875.232,889.87
05/19/20222,882.732,904.282,857.572,857.57
05/22/20222,882.282,888.812,827.412,874.06
05/23/20222,887.092,893.562,858.172,858.17
05/24/20222,874.482,927.242,873.192,919.92
05/25/20222,925.012,969.842,921.832,962.99
05/26/20222,966.662,987.392,943.622,949.58
05/29/20222,982.853,077.962,982.853,062.89
05/30/20223,078.043,093.663,061.813,079.21
05/31/20223,088.673,126.573,088.673,101
06/01/20223,113.153,139.283,093.513,137.36
06/02/20223,148.853,159.573,118.563,125.94
06/05/20223,148.763,190.853,148.763,185.43
06/06/20223,186.63,194.083,150.443,185.97
06/07/20223,210.543,233.383,049.373,057.81
06/08/20223,065.843,097.033,017.153,094.26
06/09/20223,063.323,129.813,043.343,061.34
06/12/20223,052.383,071.533,016.943,020.61
06/13/20223,040.043,047.752,997.693,016.2
06/14/20223,021.333,045.533,003.133,040.51
06/15/20223,045.953,054.512,960.082,978.38
06/16/20222,986.563,033.912,979.83,033.91
06/19/20223,053.033,061.843,001.783,039.9
06/20/20223,061.953,096.983,053.913,089.25
06/21/20223,072.573,103.763,0563,088.25
06/22/20223,090.073,103.083,033.713,044.04
06/23/20223,057.923,076.183,018.453,055.19
06/26/20222,975.813,049.882,970.383,027.08
06/27/20223,046.713,066.82,956.422,979.45
06/28/20222,980.082,980.982,868.352,868.35
06/29/20222,864.272,900.742,828.022,872.6
06/30/20222,874.562,929.162,861.392,915.33
07/03/20222,933.022,953.442,863.422,863.42
07/04/20222,875.892,888.032,801.582,818.5
07/05/20222,840.892,870.042,815.552,866.16
07/06/20222,874.052,8922,859.922,888.3
07/07/20222,886.212,908.212,885.022,900.44
07/12/20222,901.952,908.722,838.382,863.85
07/13/20222,861.662,879.882,816.142,825.81
07/17/20222,867.622,912.72,867.622,912.7
07/18/20222,909.132,972.472,907.822,972.47
07/19/20222,986.913,004.732,968.343,002.36
07/20/20223,005.83,014.612,975.72,984.15
07/21/20223,000.313,020.372,967.12,987.57
07/24/20222,992.253,032.632,992.253,026.49
07/25/20223,038.063,048.693,010.573,012.25
07/26/20223,029.033,031.963,004.173,021.03
07/27/20223,048.93,057.513,007.553,015.16
07/28/20223,023.293,078.233,013.913,077.92
07/31/20223,093.953,157.213,093.953,155.72
08/01/20223,160.613,179.773,129.263,139.41
08/02/20223,162.283,185.013,161.153,185.01
08/03/20223,214.993,243.633,214.993,231.06
08/04/20223,245.233,284.033,214.523,267.87
08/07/20223,290.023,330.983,289.313,323.83
08/08/20223,323.043,340.753,286.143,316.75
08/09/20223,317.883,3733,301.753,373
08/10/20223,393.073,440.363,387.313,431.65
08/11/20223,434.723,463.913,393.913,421.93
08/14/20223,435.313,446.253,392.293,407
08/15/20223,432.033,484.313,310.633,484.31
08/16/20223,502.483,574.743,486.943,572.61
08/17/20223,567.093,648.783,510.033,631.56
08/18/20223,637.383,671.33,600.143,623.5
08/21/20223,616.143,694.43,599.593,668.09
08/22/20223,679.463,765.343,679.463,753.47
08/23/20223,775.983,789.533,677.453,681.95
08/24/20223,702.523,794.783,697.823,783.17
08/25/20223,798.633,853.043,742.333,794.49
08/28/20223,790.453,827.633,745.323,813.34
08/30/20223,830.313,848.483,796.993,813.37
08/31/20223,806.33,820.333,747.953,769.69
09/01/20223,800.293,885.353,790.33,875.76
09/04/20223,917.084,065.153,916.134,052.06
09/05/20224,114.514,172.163,984.84,104.08
09/06/20224,118.294,144.064,033.884,109.81
09/07/20224,158.014,238.724,132.374,155.7
09/08/20224,190.24,297.624,171.944,262.29
09/11/20224,348.44,431.274,292.854,426.44
09/12/20224,499.784,519.74,157.754,157.75
09/13/20224,117.584,166.83,970.244,166.8
09/14/20224,170.314,225.64,054.914,055.36
09/15/20224,013.174,097.483,996.724,062.65
09/18/20224,068.334,075.943,832.123,832.12
09/19/20223,862.383,936.823,776.363,926.82
09/20/20223,918.883,950.113,858.483,872.92
09/21/20223,877.593,962.833,863.173,934.08
09/22/20223,946.173,980.583,893.53,897.62
09/25/20223,896.743,924.863,806.643,848.56
09/26/20223,8643,929.133,844.983,854.74
09/27/20223,839.753,879.523,761.613,761.61
09/28/20223,785.183,811.973,596.093,714.03
09/29/20223,718.773,740.573,679.523,738.11
10/02/20223,764.764,021.623,764.764,021.62
10/03/20224,077.414,119.674,016.744,079.09
10/04/20224,1084,127.154,019.584,095.55
10/05/20224,135.644,182.694,124.674,177.87
10/06/20224,184.964,199.784,146.474,173.56
10/09/20224,199.144,221.24,172.394,193.61
10/10/20224,203.94,212.914,158.934,174.76
10/11/20224,181.544,182.954,088.144,094.11
10/12/20224,113.444,162.724,085.684,123.98
10/13/20224,201.264,225.984,187.734,209.92
10/16/20224,243.844,501.94,243.844,498.68
10/17/20224,5764,593.554,440.264,488.16
10/18/20224,501.124,584.834,483.354,546.93
10/19/20224,555.44,618.264,543.224,559.99
10/20/20224,567.34,600.474,547.034,579.41
10/23/20224,591.794,673.854,591.794,637.07
10/24/20224,644.24,684.054,591.24,629.89
10/25/20224,655.324,668.754,596.294,616.83
10/26/20224,630.394,630.394,527.24,560.46
10/27/20224,550.814,554.314,467.664,469.05
10/30/20224,489.954,579.994,450.664,576.35
10/31/20224,602.124,698.444,592.194,629.5
11/01/20224,646.864,683.34,628.44,653.16
11/02/20224,680.524,693.624,620.964,670.31
11/03/20224,719.524,821.434,705.94,807.08
11/06/20224,856.024,975.164,856.024,968.78
11/07/20225,003.735,070.524,939.824,982.5
11/08/20224,982.685,021.534,914.614,938.28
11/09/20224,945.245,099.644,944.245,076.54
11/10/20225,151.065,162.675,007.135,030.99
11/13/20225,020.775,108.955,017.335,103.63
11/14/20225,162.325,203.475,031.345,153.67
11/15/20225,172.215,253.245,102.245,102.24
11/16/20225,119.755,119.754,898.584,978.59
11/17/20224,998.995,130.444,992.115,086.85
11/20/20225,121.815,184.465,045.55,184.46
11/21/20225,231.385,386.215,219.485,386.21
11/22/20225,408.255,487.065,350.055,485.04
11/23/20225,517.755,606.295,448.855,515.11
11/24/20225,513.315,587.255,493.625,574.35
11/27/20225,610.735,682.855,599.325,623.95
11/28/20225,656.295,675.85,530.445,650.16
11/29/20225,661.325,742.365,651.145,710.15
11/30/20225,784.135,810.415,708.595,753.63
12/01/20225,760.655,760.655,612.215,664.65
12/04/20225,701.915,775.545,612.515,709.94
12/05/20225,729.995,795.665,708.175,755.18
12/06/20225,775.485,780.295,499.825,564.99
12/07/20225,568.225,599.215,419.325,581.14
12/08/20225,592.355,723.735,585.975,712.31
12/11/20225,755.025,946.865,755.025,917.4
12/12/20225,958.756,057.055,931.246,014.98
12/13/20226,036.366,092.95,7795,805.13
12/14/20225,940.516,036.175,811.875,963.73
12/15/20225,9976,067.35,949.475,995.1
12/18/20226,0696,240.26,0696,229.55
12/19/20226,249.576,280.286,160.66,243.31
12/20/20226,283.636,342.776,216.126,224.33
12/21/20226,264.626,301.126,174.596,220.86
12/22/20226,232.296,257.186,169.046,254.35
12/25/20226,335.116,390.556,324.796,351.12
12/26/20226,360.36,378.076,287.316,294.85
12/27/20226,305.46,313.796,107.746,212.97
12/28/20226,220.016,382.726,209.546,382.72
12/29/20226,425.476,491.956,400.466,422.96