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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12,985.5462
CLOSE 12,969.0138

Low

LOW 9,527.91

High

HIGH 15,579.94
DATEOPENHIGHLOWCLOSE
01/01/20249,788.019,847.969,752.919,835.72
01/02/20249,826.389,826.389,5669,566
01/03/20249,574.869,760.469,527.919,760.46
01/04/20249,780.89,871.559,745.759,871.55
01/07/20249,909.7510,137.99,909.7510,135.8
01/08/202410,192.3210,218.839,998.3910,039.99
01/09/202410,033.7510,260.0810,006.5310,238.01
01/10/202410,278.7510,327.1710,217.6910,269.98
01/11/202410,22110,522.2310,121.8810,397.98
01/14/202410,408.3910,529.7810,381.9410,477.92
01/15/202410,504.4610,542.8910,412.6110,456.26
01/16/202410,411.4610,478.110,394.4210,442.48
01/17/202410,548.6910,562.1310,410.2510,410.25
01/18/202410,444.310,447.0810,304.2510,373.98
01/21/202410,370.8710,478.1210,331.4410,406.74
01/22/202410,526.3410,576.1710,285.1810,329.32
01/23/202410,372.0310,598.1310,335.2710,529.23
01/24/202410,592.1210,674.8610,514.9610,604.99
01/25/202410,631.6410,828.4710,620.7410,828.47
01/28/202410,895.4911,015.5410,893.3310,980.24
01/29/202411,028.8611,036.310,938.3910,971.9
01/30/202410,979.7911,105.3510,933.811,001.08
01/31/202411,019.6511,243.5411,019.6511,195.9
02/01/202411,279.8811,356.7211,145.3711,210.53
02/04/202411,284.8811,357.6811,245.6211,354.96
02/05/202411,399.7211,496.4811,329.211,467.16
02/06/202411,518.5211,525.9311,408.4511,414.14
02/07/202411,425.0611,599.2311,425.0611,544.23
02/08/202411,595.7411,673.8211,530.711,673.82
02/11/202411,771.3611,831.0211,713.1411,829.63
02/12/202411,872.2111,872.2111,592.8811,592.88
02/13/202411,617.6911,717.7711,509.2211,716.95
02/14/202411,763.6611,96711,759.9911,917.16
02/15/202411,951.611,988.1111,880.6211,911.29
02/18/202411,989.4112,112.5611,831.8511,856.56
02/19/202411,901.5712,046.1611,865.9412,030.75
02/20/202412,086.9412,095.7911,887.8211,976.73
02/21/202412,034.6112,075.7711,915.312,003.81
02/22/202412,014.8112,089.0311,931.1412,039.9
02/25/202412,083.212,123.8611,942.5611,980.4
02/26/202411,991.1411,991.1411,807.8511,812.52
02/27/202411,823.9811,879.1611,679.2111,679.21
02/28/202411,726.7511,825.5911,699.4611,794.12
02/29/202411,823.1611,828.0211,629.8811,637.34
03/03/202411,689.8811,702.4911,411.1711,411.17
03/04/202411,412.4511,480.8511,298.5311,366.7
03/05/202411,359.911,439.7511,253.0611,267.07
03/06/202411,335.6911,663.7211,335.6911,663.72
03/07/202411,699.5111,849.6311,646.411,828.08
03/10/202412,064.1212,105.8511,819.9411,819.94
03/11/202411,842.7411,914.1211,679.7411,781.51
03/12/202411,809.6711,810.2611,569.0311,569.03
03/13/202411,606.4111,636.8211,482.3111,529.61
03/14/202411,561.7111,568.1311,419.211,457.04
03/17/202411,477.1211,540.0311,364.9411,365.76
03/18/202411,347.5411,668.6411,347.1611,664.79
03/19/202411,666.0411,785.0511,624.1511,688.64
03/20/202411,798.2212,060.8711,798.2211,993.58
03/21/202412,015.3212,097.0111,895.8211,937.02
03/24/202411,934.9412,237.6411,828.1811,828.18
03/25/202411,820.9411,844.511,501.3311,560.95
03/26/202411,598.3911,686.0211,496.8611,564.09
03/27/202411,636.5111,946.2611,635.2211,946.26
03/28/202411,990.5712,030.1511,886.6611,981.57
03/31/202412,122.1212,144.2211,786.4312,074.67
04/01/202412,109.6712,216.8211,869.6911,931.88
04/02/202411,850.4211,905.9811,747.0311,827.01
04/03/202411,824.912,137.3211,819.4312,111.83
04/04/202412,319.2512,748.1912,256.2312,748.19
04/07/202412,769.9812,898.2312,755.4512,882.92
04/08/202412,952.6513,005.612,885.2612,956.16
04/14/202412,885.6512,943.5912,755.6512,755.65
04/15/202412,697.712,743.9612,559.3112,619.24
04/16/202412,707.5712,856.4412,600.4412,634.5
04/17/202412,693.9312,740.0612,583.1812,642.72
04/18/202412,532.1312,921.0512,523.8712,904.53
04/21/202413,044.0913,084.6112,829.1512,829.15
04/23/202412,925.1613,009.3412,880.9212,965.09
04/24/202413,00613,107.1312,895.6112,967.1
04/25/202413,022.7513,301.5113,019.1313,241.82
04/28/202413,344.2913,498.1713,295.5413,498.17
04/29/202413,493.0713,575.3913,446.8113,465.3
05/01/202413,524.3913,659.4213,524.3913,653.15
05/02/202413,686.0313,740.213,605.9913,739.41
05/05/202413,741.513,814.0713,633.8113,744.23
05/06/202413,770.1913,921.513,597.8513,863.91
05/07/202413,894.5813,925.813,725.7813,746.85
05/08/202413,780.513,82913,693.9713,815.79
05/09/202413,840.7413,978.0513,777.8113,777.81
05/12/202413,820.4513,880.313,588.1513,588.15
05/13/202413,651.3713,881.4413,562.3913,757.87
05/14/202413,753.1113,839.8213,674.2513,731.73
05/15/202413,770.6113,960.213,699.0913,960.2
05/16/202414,023.5614,435.6814,011.5214,430.12
05/19/202414,452.1614,623.4314,416.0814,576.18
05/20/202414,608.5115,116.3514,593.4314,834.17
05/21/202414,876.1814,996.7714,688.9314,834.74
05/22/202414,782.0714,94914,697.9714,704.8
05/23/202414,693.2514,731.4914,528.7414,547.84
05/26/202414,572.4914,653.8614,434.3714,540.73
05/27/202414,570.214,631.4214,451.0914,580.57
05/28/202414,599.7414,626.9414,297.3414,331.17
05/29/202414,359.0314,432.9814,241.5814,330.04
05/30/202414,382.3814,677.2614,160.4414,213
06/02/202414,271.2314,472.2614,123.1814,472.01
06/03/202414,500.0714,542.5614,193.914,197.08
06/04/202414,244.7214,310.3214,039.414,203.69
06/05/202414,256.9614,321.9414,071.2114,077.98
06/06/202414,129.314,143.5613,853.5713,886.67
06/09/202413,867.0813,867.0813,674.9613,692.39
06/10/202413,690.5613,937.2113,640.0113,786.64
06/11/202413,804.8914,068.7613,782.4413,978.57
06/12/202414,198.3414,381.3614,198.3414,305.25
06/13/202414,505.7614,586.4314,327.5814,410.52
06/19/202414,580.914,795.2114,559.5914,795.21
06/20/202414,813.7914,864.2314,740.9614,813.27
06/23/202414,840.6414,87914,657.6414,806.24
06/24/202414,826.0614,845.2814,650.0214,696.43
06/25/202414,698.114,730.414,448.1614,448.16
06/26/202414,492.5814,759.8114,492.5814,725.27
06/27/202414,808.3914,907.3214,634.5214,687.56
06/30/202414,777.4814,814.5714,176.9114,295.96
07/01/202414,313.5614,452.4714,192.6814,452.47
07/02/202414,518.7414,811.3414,508.0414,800.63
07/03/202414,846.2915,090.214,785.2915,056.85
07/04/202415,107.4415,150.914,907.9115,012.85
07/07/202415,078.9315,159.914,98815,019.73
07/08/202415,049.4615,062.7514,891.0914,918.07
07/09/202414,940.8514,982.5614,808.9714,865.12
07/10/202414,992.615,241.5614,992.615,241.56
07/11/202415,249.0715,366.6815,205.2815,301.16
07/15/202415,355.6515,486.2615,352.7215,424.32
07/16/202415,441.3815,466.2815,285.1715,417.31
07/17/202415,499.0515,579.9415,349.7415,394.01
07/18/202415,397.9315,475.9515,327.5715,435.84
07/21/202415,462.8715,544.2415,370.5615,440.06
07/22/202415,456.9515,456.9515,217.9515,301.69
07/23/202415,302.4815,302.4815,127.8815,127.88
07/24/202415,117.1715,142.1914,908.1514,955.14
07/25/202415,00815,067.4614,935.9814,984.61
07/28/202414,893.4414,958.3114,735.7414,743.76
07/29/202414,772.5114,864.6814,633.9114,679.02
07/30/202414,633.8914,710.5814,534.3414,642.2
07/31/202414,798.7314,976.814,794.5114,859.49
08/01/202414,675.3714,704.3714,327.7814,396.41
08/04/202413,449.9513,920.5313,385.7913,624.81
08/05/202413,99014,029.4413,570.1413,570.14
08/06/202413,675.1213,837.5313,596.213,763.63
08/07/202413,751.6913,934.4513,733.9813,864.07
08/08/202413,941.8513,971.9213,606.9813,606.98
08/11/202413,710.3113,846.9813,489.6113,517.15
08/12/202413,540.1113,642.3813,350.9413,642.38
08/13/202413,715.413,720.8713,494.3913,502.44
08/14/202413,559.4213,712.4813,406.3713,712.48
08/15/202413,795.7213,819.7113,494.8213,494.82
08/18/202413,556.4913,820.5213,463.1613,809.67
08/19/202413,780.2213,881.9413,657.6113,694.78
08/20/202413,673.1913,840.2413,587.6413,594.15
08/21/202413,691.5713,756.6413,520.6113,588.32
08/22/202413,594.1813,597.313,215.9113,245.39
08/25/202413,34113,346.0313,093.4113,112.64
08/26/202413,104.1113,376.6113,045.5713,376.61
08/27/202413,392.6413,495.6813,353.3713,398.36
08/28/202413,404.3413,582.6513,320.6613,490.82
09/01/202413,554.313,885.0613,554.313,875.14
09/02/202413,898.4613,92813,675.8813,739.03
09/03/202413,605.7213,699.5813,544.1713,696.4
09/04/202413,759.8213,759.8213,551.0913,604.01
09/05/202413,603.5313,665.4713,361.5513,364.33
09/08/202413,394.3413,453.3413,270.1713,270.17
09/09/202413,315.5313,388.0513,123.1213,173.87
09/10/202413,150.1513,211.8512,910.7412,922.37
09/11/202413,075.4413,123.0712,733.6613,070.43
09/12/202413,087.8513,278.7212,928.0613,278.72
09/15/202413,277.9313,303.2313,106.3413,117.21
09/16/202413,168.2913,421.9613,168.2913,384.67
09/17/202413,376.7913,518.2513,365.2513,447.2
09/18/202413,581.8813,729.9213,555.0213,715.74
09/19/202413,730.4113,764.0713,590.6513,593.97
09/22/202413,685.6113,717.9913,568.6513,611.62
09/23/202413,644.3413,941.7213,598.5413,832.32
09/24/202413,840.0413,868.4513,624.9413,631.53
09/25/202413,715.5413,854.5113,527.5113,558.58
09/26/202413,534.7513,534.7513,351.8813,467.96
09/29/202413,425.0413,425.0413,284.7313,310.79
09/30/202413,325.3513,332.9912,759.712,913.76
10/01/202412,874.3212,897.812,445.1312,445.13
10/02/202412,469.6412,63812,246.3512,287.31
10/03/202412,364.1912,582.5612,228.7412,582.56
10/06/202412,644.2312,692.5812,432.8512,469
10/07/202412,479.5412,649.2712,401.6812,502.19
10/08/202412,500.4412,639.6712,310.7312,639.67
10/09/202412,643.1712,689.5312,394.2112,394.21
10/10/202412,426.8912,561.7912,232.4112,289.62
10/13/202412,302.8512,302.8512,032.3912,067.57
10/14/202412,082.3912,323.0812,039.3612,283.98
10/15/202412,267.0312,420.912,164.2612,411.93
10/16/202412,401.212,556.5912,374.2512,467.85
10/17/202412,488.9812,550.3912,151.2512,167.86
10/20/202412,170.5412,173.5811,940.9711,958.47
10/21/202411,989.9412,315.0211,976.0212,207.13
10/22/202412,227.7412,242.7511,967.8312,033.91
10/23/202412,120.1512,304.7712,120.1512,237.42
10/24/202412,193.3912,298.212,113.0812,279.54
10/27/202412,314.0412,328.0212,268.6712,300.88
10/29/202412,317.7212,439.7412,251.9612,384.27
10/30/202412,374.5112,439.4512,154.5412,170.18
10/31/202412,203.0212,342.612,153.4512,190.71
11/03/202412,158.1612,158.1611,822.6511,891.52
11/04/202411,964.9511,980.6611,774.4611,845.3
11/05/202411,884.6312,251.8611,798.5712,179.34
11/06/202412,195.9112,299.7712,104.1812,299.77
11/07/202412,288.4312,650.9512,273.7912,630.87
11/10/202412,668.4912,808.2312,640.2412,744.56
11/11/202412,718.4612,780.2612,644.6912,699.24
11/12/202412,66012,969.5212,56212,810.62
11/13/202412,886.4113,001.0512,853.6412,975.84
11/14/202413,012.0213,090.2912,911.9112,927.76
11/17/202412,968.8812,994.7112,819.0412,926.28
11/18/202412,978.1412,995.0112,606.9412,684.2
11/19/202412,738.6512,794.2712,408.712,412.17
11/20/202412,476.4812,899.0712,459.9412,879.6
11/21/202412,887.0213,136.5912,818.1413,136.59
11/24/202413,22713,383.8813,192.1413,298.12
11/25/202413,287.7213,334.9713,169.4813,252.51
11/26/202413,387.0713,406.1613,233.5513,269.43
11/27/202413,270.4213,319.1813,195.8313,272.5
11/28/202413,285.2513,384.4513,161.0813,255.5
12/01/202413,189.2813,335.2713,150.7413,306.47
12/02/202413,350.6313,592.6513,279.5813,509.81
12/03/202413,548.0813,675.5313,544.5613,597.28
12/04/202413,632.2913,698.5913,544.2213,659.72
12/05/202413,845.7513,898.0613,770.613,879.84
12/08/202414,003.2714,111.5813,959.9714,105.65
12/09/202414,096.2714,131.8613,855.2213,884.38
12/10/202413,930.8113,991.5313,768.8513,842.61
12/11/202413,911.0913,970.2113,790.313,832.94
12/12/202413,780.8213,913.2813,690.8913,913.28
12/15/202413,940.4113,951.8213,718.5613,718.56
12/16/202413,735.3713,810.0813,606.9813,748.58
12/17/202413,742.2513,804.9313,611.213,614.52
12/18/202413,529.1513,583.6613,385.1813,398.62
12/19/202413,436.7313,474.3613,319.8913,341.54
12/22/202413,385.513,415.2813,181.9713,215.93
12/23/202413,227.2413,300.5113,125.5813,279.95
12/24/202413,526.4313,662.9613,507.7213,641.14
12/25/202413,705.5513,836.2313,602.9713,678.82
12/26/202413,697.0713,814.9613,682.813,771.45
12/29/202413,790.7613,820.5913,573.1913,573.19
12/30/202413,526.5213,659.2413,435.3813,486.08