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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14,001.0266
CLOSE 13,984.6159

Low

LOW 12,200.19

High

HIGH 15,776.74
DATEOPENHIGHLOWCLOSE
01/01/202513,528.6313,679.6413,482.2813,679.64
01/02/202513,718.9513,862.3213,718.9513,826.63
01/05/202513,872.6613,931.413,801.7913,833.61
01/06/202513,820.7613,841.2713,679.5513,679.55
01/07/202513,666.7913,735.3513,558.6713,572.07
01/08/202513,630.313,736.6713,575.0313,715.39
01/09/202513,732.4613,772.9113,531.9713,589.84
01/12/202513,577.7213,606.1313,312.7113,352.64
01/13/202513,419.313,523.3213,293.8913,339.98
01/14/202513,359.813,431.5813,259.9413,364.66
01/15/202513,512.6313,543.5313,351.3313,526.09
01/16/202513,549.3513,709.713,506.813,694.91
01/19/202513,777.1713,782.913,600.7413,751.8
01/20/202513,720.2913,819.9313,677.3113,720.72
01/21/202513,743.713,906.9813,707.9613,887.72
01/22/202513,937.9813,947.513,830.313,899.14
01/23/202513,916.5713,920.4313,825.7213,878.21
01/26/202513,776.1313,832.9113,681.7413,730.86
01/27/202513,774.1813,936.613,693.9213,914.86
01/28/202513,942.3814,010.7113,875.2313,875.23
01/29/202513,898.913,979.2413,863.5313,882.06
01/30/202513,912.1913,937.3213,759.6113,780.62
02/02/202513,663.4613,663.4613,424.0913,456.48
02/03/202513,517.0713,635.7813,457.6413,494.52
02/04/202513,514.6813,542.2413,244.8313,378.69
02/05/202513,466.3613,580.2613,453.5713,538.04
02/06/202513,536.4113,706.3313,471.213,690.16
02/09/202513,703.4913,726.6613,519.2513,542.09
02/10/202513,537.4813,607.7813,464.1713,601.54
02/11/202513,618.3113,627.313,429.1113,461.84
02/12/202513,572.513,694.3513,567.6713,669.47
02/13/202513,689.213,725.1513,574.1313,606.6
02/16/202513,62213,628.2913,540.8213,540.82
02/17/202513,532.6813,687.4213,510.7713,642.07
02/18/202513,646.4613,687.8913,417.6313,420.88
02/19/202513,421.3413,546.9713,403.7413,488.45
02/20/202513,499.1413,523.8413,036.8413,217.24
02/23/202513,349.813,362.5113,139.6313,177.38
02/24/202513,192.7913,226.413,008.3913,028.05
02/25/202513,056.1113,290.1713,002.713,222.7
02/26/202513,214.6713,505.3613,205.0313,451.95
02/27/202513,386.113,454.7913,274.7413,319.91
03/02/202513,440.5713,836.7813,440.5713,678.74
03/03/202513,678.1513,768.513,626.6413,679.66
03/04/202513,798.5914,119.313,798.5914,096.64
03/05/202514,215.2914,461.1614,072.7114,461.16
03/06/202514,449.7114,586.7314,381.5614,497.78
03/09/202514,452.5414,531.4214,305.9914,364.1
03/10/202514,375.3114,499.7814,278.7514,381.22
03/11/202514,459.8114,667.714,434.9114,614.95
03/12/202514,674.6514,823.9914,674.6514,796.93
03/13/202514,856.0114,970.2214,781.7814,932.96
03/16/202514,984.9615,030.8214,899.8714,962.76
03/17/202514,918.5514,970.6614,827.1914,859.8
03/18/202513,845.0814,267.2313,494.6613,570.73
03/19/202513,536.9613,968.1213,283.7113,482.53
03/20/202513,408.0913,408.0912,347.5212,431.7
03/23/202512,609.6712,904.3212,200.1912,785.17
03/24/202513,009.2913,480.7612,921.4113,329.23
03/25/202513,195.2813,358.3513,098.6713,205.62
03/26/202513,376.1713,444.513,120.7113,148.6
03/27/202513,078.6313,186.6412,876.2613,175.29
04/01/202513,093.6713,134.612,966.3812,970.52
04/02/202512,982.4413,105.9712,906.6512,906.65
04/03/202512,927.4812,958.3612,711.2312,761.43
04/06/202512,410.2312,950.4312,325.8812,822.32
04/07/202513,023.7613,031.812,828.2612,919.19
04/08/202512,810.4312,906.6312,643.2612,646.86
04/09/202513,062.4713,06312,704.3112,704.31
04/10/202512,722.4612,778.712,581.7112,750.6
04/13/202512,853.8812,889.5812,759.412,785.93
04/14/202512,808.712,872.8812,709.0612,719.04
04/15/202512,682.7812,721.412,528.812,562.19
04/16/202512,571.9512,805.7112,560.1712,749.54
04/17/202512,794.3112,794.3112,589.2812,624.02
04/20/202512,659.8612,859.6612,550.3512,637.46
04/21/202512,716.0312,759.6912,592.0512,629.56
04/23/202512,680.8812,891.512,617.4812,888.65
04/24/202512,915.412,938.7112,798.1612,804.92
04/27/202512,836.3212,836.3212,646.6212,646.62
04/28/202512,599.7712,650.2712,511.0812,525.97
04/29/202512,526.2512,552.9112,303.0812,332.87
05/01/202512,390.2712,500.8412,364.0612,456.02
05/04/202512,527.9612,558.9312,348.3712,382.17
05/05/202512,375.0512,545.7212,367.7512,410.89
05/06/202512,410.6512,493.4112,277.0112,333.63
05/07/202512,410.8312,658.6512,364.7812,628.6
05/08/202512,631.4812,798.6412,533.1612,756.37
05/11/202513,054.2113,302.712,997.6813,272.1
05/12/202513,229.3513,278.5913,144.9613,221.45
05/13/202513,216.6513,322.6613,162.6113,224.76
05/14/202513,264.7213,312.2812,960.913,001.88
05/15/202513,011.5413,192.8812,973.0413,180.19
05/19/202513,174.9113,193.6512,960.3812,960.38
05/20/202512,929.8512,973.3512,793.4212,793.42
05/21/202512,864.6612,962.1512,727.5212,896.55
05/22/202512,879.7412,950.6712,694.5712,727.92
05/25/202512,818.8812,818.8812,669.4612,742.1
05/26/202512,742.6212,807.1112,569.7412,572.27
05/27/202512,568.1712,614.1512,433.0912,522.1
05/28/202512,603.6712,634.9212,483.6112,501.51
05/29/202512,484.9612,505.9312,238.4912,277.52
06/01/202512,267.4212,376.8612,217.1712,281.6
06/02/202512,380.9112,701.612,380.9112,664.45
06/03/202512,659.3912,934.4812,623.6612,934.48
06/04/202512,891.6612,96612,856.2212,955.93
06/09/202513,053.5413,223.4613,039.3513,199.61
06/10/202513,197.9913,281.1513,159.1913,220.54
06/11/202513,122.1813,178.7112,979.9212,986.43
06/12/202512,529.4312,729.6212,384.6312,729.62
06/15/202512,731.5412,906.8912,611.0312,793.68
06/16/202512,800.6212,885.7312,761.2512,763.75
06/17/202512,722.812,754.0512,493.0312,564.59
06/18/202512,622.9912,691.5912,415.9612,435.57
06/19/202512,558.412,640.1112,487.5612,565.09
06/22/202512,453.2912,553.5112,405.2512,496.39
06/23/202512,874.1412,959.912,714.8712,914.51
06/24/202512,950.2412,961.1312,845.1112,883.77
06/25/202512,894.1712,944.2112,724.3612,724.36
06/26/202512,739.7812,914.7712,644.4212,876.68
06/29/202512,945.7713,663.1812,945.7713,661.46
06/30/202513,700.113,936.1513,658.713,856.75
07/01/202513,887.0514,172.4913,887.0513,984.16
07/02/202514,163.5814,258.9813,969.9114,032.68
07/03/202514,062.4114,168.9113,971.3414,117.16
07/06/202513,915.4813,979.2813,851.7913,875.6
07/07/202513,966.8714,011.9213,667.5513,729.97
07/08/202513,739.8913,979.5913,712.2213,979.59
07/09/202514,124.4614,252.414,124.4614,202.92
07/10/202514,324.7414,364.4414,130.3814,243.33
07/13/202514,245.1714,245.1714,043.2214,043.22
07/15/202514,020.8114,163.7413,715.1813,900.37
07/16/202514,010.1914,265.6813,976.6914,250.74
07/17/202514,266.8114,307.0314,206.714,258.64
07/20/202514,325.1414,636.8114,325.1414,607.79
07/21/202514,630.5414,655.3914,525.5314,558.57
07/22/202514,600.5414,636.7114,481.5714,520.31
07/23/202514,574.5814,821.7514,527.7714,645.57
07/24/202514,661.2414,684.8114,535.8214,557.33
07/27/202514,608.6314,608.6314,393.7814,397.72
07/28/202514,408.6114,463.8714,302.4414,302.44
07/29/202514,312.4214,54514,289.9714,499.6
07/30/202514,542.3714,680.9714,529.7914,665.86
07/31/202514,675.2914,702.8514,604.2414,671.01
08/03/202514,761.6214,942.9914,761.6214,829.92
08/04/202514,877.8914,89514,801.214,819.89
08/05/202514,860.0714,918.7914,730.3414,880.22
08/06/202514,934.0915,089.1814,916.9414,965.7
08/07/202514,977.3515,027.0414,929.3314,972.76
08/10/202515,072.2815,127.3314,994.0615,041.74
08/11/202515,051.0715,051.0714,882.4614,909.04
08/12/202514,919.4315,009.5314,857.3214,952.59
08/13/202514,925.6415,004.1314,764.4514,768.35
08/14/202514,777.6414,949.0914,761.8714,883.75
08/17/202514,934.6814,966.714,841.0614,957.24
08/18/202514,993.6315,033.914,914.9414,985.42
08/19/202514,972.2815,262.614,936.3315,231.44
08/20/202515,314.315,458.1715,285.6715,426.95
08/21/202515,475.2315,552.615,390.8215,528.56
08/24/202515,655.9815,714.4615,600.4115,616.66
08/25/202515,623.1415,776.7415,538.1615,671.81
08/26/202515,704.6515,704.6515,439.3715,439.37
08/27/202515,479.0315,582.7215,394.6715,427.15
08/28/202515,449.8515,465.2815,261.9515,285.11
08/31/202515,309.0215,357.0215,205.6915,260.71
09/01/202515,287.7815,325.8214,317.9314,674.87
09/02/202514,673.2114,673.2114,266.7614,432.25
09/03/202514,469.8714,593.6614,462.0414,535.17
09/04/202514,601.2314,714.6114,377.9714,386.7
09/07/202514,149.6614,248.6614,002.6814,080.03
09/08/202514,128.5214,294.4214,034.8414,162.68
09/09/202514,288.0614,333.5514,133.8814,325.53
09/10/202514,330.7914,571.2214,064.2514,083.66
09/11/202514,087.0714,187.9413,947.9514,108.13
09/14/202514,083.0414,970.5413,944.9614,966.41
09/15/202515,000.3415,225.0814,932.1415,207.51
09/16/202515,212.815,267.515,138.3115,162.58
09/17/202515,234.5115,319.7914,929.4614,965.07
09/18/202515,003.7815,326.5614,979.0715,326.56
09/21/202515,682.9515,717.1915,596.3415,596.34
09/22/202515,438.5815,538.7815,356.3415,412.52
09/23/202515,442.4115,517.0815,098.6415,422.58
09/24/202515,515.315,562.3415,337.0415,433.71
09/25/202515,414.6915,414.6915,042.6315,056.49
09/28/202514,989.515,101.1514,910.3214,910.32
09/29/202514,928.0714,948.6814,803.9614,886.62
09/30/202514,869.0615,269.9714,748.6515,171.94
10/01/202515,177.8815,234.3614,968.0815,014.52
10/02/202515,086.4415,095.4714,685.6214,707.78
10/05/202514,757.4414,817.5214,513.0214,551.13
10/06/202514,571.8514,730.7314,549.1314,663.81
10/07/202514,625.4514,780.714,499.5114,525.95
10/08/202514,668.4914,676.5514,441.5614,501.87
10/09/202514,531.2614,601.2414,397.2314,483.26
10/12/202514,299.1614,442.9114,212.3714,250.62
10/13/202514,267.5814,309.2313,910.5313,930.71
10/14/202513,969.9214,144.8213,869.8514,096.97
10/15/202514,060.1214,229.1913,919.4513,963.61
10/16/202513,916.1713,927.713,527.8313,735.81
10/19/202513,796.8714,195.4313,613.5514,128.14
10/20/202514,148.1814,208.1314,036.3514,124.28
10/21/202514,181.6514,396.7514,175.6614,233.2
10/22/202514,267.5114,399.0314,229.8514,306.18
10/23/202514,437.0715,088.2314,375.2114,763.78
10/26/202514,744.7714,760.714,606.0514,644.41
10/27/202514,645.814,726.7714,627.2314,647.74
10/29/202514,701.7214,743.3414,530.2214,557.01
10/30/202514,561.9114,763.6214,517.9514,731.43
11/02/202514,793.5814,968.8914,774.9514,839.79
11/03/202514,824.3614,879.1414,582.4714,647.73
11/04/202514,664.5514,779.1914,571.4214,719.13
11/05/202514,798.8414,900.8314,700.3314,840.76
11/06/202514,857.314,857.5514,545.2114,635.74
11/09/202514,702.9314,792.6214,416.2914,425.23
11/10/202514,448.3714,517.1213,872.6614,151.49
11/11/202514,248.1314,316.8514,135.6514,221.38
11/12/202514,259.9514,322.4514,131.3914,185.67
11/13/202514,148.2414,163.0913,925.2514,076.41
11/16/202514,165.8714,338.0114,106.0514,226.72
11/17/202514,184.3514,364.6514,139.0714,242.14
11/18/202514,289.9114,524.7214,271.6114,465.27
11/19/202514,544.1414,628.5414,42414,541.06
11/20/202514,477.9814,478.9414,302.3314,446.33
11/23/202514,409.0314,471.3714,317.7714,429.21
11/24/202514,482.0814,592.314,359.8214,394.43
11/25/202514,416.8714,528.4914,403.3214,460.86
11/26/202514,541.7814,633.0714,501.1514,527.11
11/27/202514,520.8414,561.7814,467.814,493.38
11/30/202514,487.7514,822.2714,432.2914,814.98
12/01/202514,828.4614,935.3814,788.0614,834.19
12/02/202514,853.3614,976.0214,697.714,729.65
12/03/202514,746.3114,812.5414,534.9814,551.34
12/04/202514,551.1314,719.8214,543.3114,675.07
12/07/202514,778.0415,019.0914,777.214,937.63
12/08/202514,970.5215,017.2714,880.3815,012.92
12/09/202515,053.1515,121.1814,920.7814,954.22
12/10/202514,999.5315,100.1114,955.7814,997.78
12/11/202515,051.7415,159.4915,051.7415,136.43
12/14/202515,193.9615,370.3815,173.2515,345.6
12/15/202515,360.715,360.715,119.215,176.04
12/16/202515,158.815,167.4915,030.3915,097.96
12/17/202515,136.2815,225.9915,109.2415,149.77
12/18/202515,165.215,171.0615,082.1415,158.51
12/21/202515,201.4615,236.1315,030.3315,098.16
12/22/202515,088.0215,172.8315,023.9315,040.49
12/23/202515,071.8215,171.215,071.8215,118.55
12/24/202515,170.3415,215.2415,088.7615,088.76
12/25/202515,085.0815,095.3714,928.3315,004.13
12/28/202515,024.4115,040.5914,839.8614,839.86
12/29/202514,863.0214,971.7814,773.7114,960.96
12/30/202514,997.5415,112.7114,991.4315,016.5