Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
BIST 100-30 (XYUZO)
XYUZO
BIST 100-30 (XYUZO)
14984.77 ₺
+12.60 (%+0.08)
Overview
Components
Technicals
Comments
Archive

XYUZO: BIST 100-30 Historical Data

Historical price data, yearly archive and performance analysis for BIST 100-30.

Historical Chart

Loading chart...

Average

OPEN 18,143.3071
CLOSE 18,130.0619

Low

LOW 15,514.75

High

HIGH 20,846.53
DATE OPEN HIGH LOW CLOSE
01/01/2025 17,667.37 17,694.64 17,538.06 17,636.63
01/02/2025 17,695.04 17,735.35 17,590.31 17,655.06
01/05/2025 17,715.11 17,779.36 17,646.72 17,665.61
01/06/2025 17,691.88 17,719.06 17,529.84 17,529.84
01/07/2025 17,526.71 17,582.06 17,317.03 17,317.03
01/08/2025 17,366.84 17,510.86 17,366.84 17,508.74
01/09/2025 17,533.65 17,645.88 17,441.54 17,501.5
01/12/2025 17,496.99 17,496.99 17,061.54 17,089.48
01/13/2025 17,162.13 17,239.02 16,987.83 17,051.34
01/14/2025 17,080.13 17,107.66 16,926.52 17,107.66
01/15/2025 17,250.4 17,414.97 17,138.3 17,394.54
01/16/2025 17,422.63 17,528.83 17,344.77 17,512.22
01/19/2025 17,583.44 17,680.51 17,504.04 17,550.77
01/20/2025 17,547.9 17,597.17 17,380.34 17,443.74
01/21/2025 17,459.74 17,535.05 17,364.17 17,516.81
01/22/2025 17,571.28 17,670.66 17,542.36 17,580.74
01/23/2025 17,614.52 17,653.42 17,524.6 17,627.95
01/26/2025 17,566.23 17,577.57 17,345.03 17,394.12
01/27/2025 17,448.92 17,488.92 17,406.01 17,449.41
01/28/2025 17,475.21 17,506 17,278.31 17,278.31
01/29/2025 17,311.41 17,401.94 17,297.85 17,318.71
01/30/2025 17,354.57 17,360.16 17,117.1 17,212.46
02/02/2025 17,118.24 17,118.24 16,866.38 16,866.62
02/03/2025 16,926.21 17,101.56 16,924.47 16,999.65
02/04/2025 17,007.01 17,007.01 16,590.06 16,731.14
02/05/2025 16,813.17 16,899.95 16,800.71 16,874.26
02/06/2025 16,881.34 17,074.06 16,855.16 17,066.4
02/09/2025 17,116.1 17,177.37 17,020.45 17,035.81
02/10/2025 17,025.61 17,060.12 16,937.1 17,047.23
02/11/2025 17,066.11 17,107.55 16,782.84 16,797.25
02/12/2025 16,887.47 16,981.86 16,858.46 16,978.16
02/13/2025 17,000.78 17,032.3 16,883.79 16,966.96
02/16/2025 16,994.71 17,028.74 16,891.68 16,898.5
02/17/2025 16,871.06 16,974.16 16,780.81 16,964.47
02/18/2025 16,945.29 17,040.69 16,748.86 16,759.12
02/19/2025 16,768.17 16,888.7 16,735.46 16,845.05
02/20/2025 16,861.82 16,881.51 16,340.07 16,459.92
02/23/2025 16,575.52 16,640.06 16,432.12 16,460.55
02/24/2025 16,469.57 16,469.57 16,091.23 16,096.74
02/25/2025 16,112.1 16,261.53 15,966.8 16,184.61
02/26/2025 16,178.14 16,467.02 16,173.51 16,436.44
02/27/2025 16,383.22 16,488.02 16,350.31 16,392.63
03/02/2025 16,501.75 16,754.21 16,501.75 16,607.82
03/03/2025 16,614.48 16,630.64 16,471.94 16,518.81
03/04/2025 16,608.48 16,908.31 16,608.48 16,908.31
03/05/2025 16,982.63 17,308.18 16,936.42 17,308.18
03/06/2025 17,328.93 17,560.8 17,249.29 17,551.83
03/09/2025 17,561.51 17,658.01 17,431.56 17,489.71
03/10/2025 17,346.28 17,557.98 17,294.34 17,526.19
03/11/2025 17,566.55 17,661.15 17,486.17 17,629.33
03/12/2025 17,707.3 18,058.19 17,707.3 18,029.07
03/13/2025 18,118.4 18,440.88 18,107.12 18,440.88
03/16/2025 18,493.94 18,593.95 18,418.08 18,532.61
03/17/2025 18,523.42 18,620.38 18,293.01 18,587.96
03/18/2025 17,197.63 17,874.42 16,952.02 17,058.58
03/19/2025 17,072.88 17,704.3 17,000.93 17,338.27
03/20/2025 17,299.1 17,299.1 16,030.32 16,211.15
03/23/2025 16,275.38 16,758.88 15,827.61 16,530
03/24/2025 16,684.38 17,418.34 16,684.38 17,318.08
03/25/2025 17,231.53 17,452.43 17,091.75 17,268.2
03/26/2025 17,491.87 17,621.06 17,267.98 17,273.62
03/27/2025 17,225.34 17,410.63 16,916.28 17,316.66
04/01/2025 17,309.59 17,425.4 17,199.42 17,199.42
04/02/2025 17,179.96 17,438.9 17,179.96 17,237.39
04/03/2025 17,253.42 17,334.02 17,014.84 17,040.1
04/06/2025 16,666.94 17,159.14 16,351.09 17,027.34
04/07/2025 17,267.14 17,305.77 17,075.76 17,204.5
04/08/2025 17,106.87 17,199.14 16,840.54 16,840.54
04/09/2025 17,342.09 17,342.09 17,024.51 17,024.51
04/10/2025 17,050.2 17,122.03 16,943.13 17,072.6
04/13/2025 17,186.98 17,295.11 17,147.01 17,203.26
04/14/2025 17,267.9 17,343.22 17,219.29 17,239.58
04/15/2025 17,223.96 17,228.78 16,926.97 16,926.97
04/16/2025 16,954.52 17,296.14 16,954.52 17,249.31
04/17/2025 17,291.05 17,304.7 17,112.08 17,153.47
04/20/2025 17,192.25 17,317.33 17,074.59 17,146.39
04/21/2025 17,219.98 17,248.69 16,937.33 16,958.02
04/23/2025 17,032.16 17,133.81 16,903.66 17,133.81
04/24/2025 17,164.12 17,228.96 17,115.78 17,125.33
04/27/2025 17,158.84 17,169.27 16,790.58 16,790.58
04/28/2025 16,774.79 16,833.3 16,675.34 16,698.26
04/29/2025 16,700.56 16,740.79 16,446.94 16,455.94
05/01/2025 16,524.22 16,628.19 16,504.36 16,603.25
05/04/2025 16,659.55 16,698.27 16,478.69 16,539.76
05/05/2025 16,555.85 16,699.04 16,524.93 16,530.01
05/06/2025 16,558.05 16,558.05 16,282.58 16,328.89
05/07/2025 16,383.7 16,595.32 16,334.18 16,564.16
05/08/2025 16,580.13 16,822.55 16,567.81 16,811.72
05/11/2025 17,102.17 17,328.92 17,063.05 17,305.07
05/12/2025 17,290.2 17,343.88 17,108.26 17,280.4
05/13/2025 17,308.06 17,366.64 17,196.63 17,268.16
05/14/2025 17,296.05 17,328.2 17,002.58 17,005.94
05/15/2025 16,972.75 17,216.22 16,960.26 17,202.06
05/19/2025 17,191.7 17,259.7 16,933.15 16,933.15
05/20/2025 16,909.49 16,936.87 16,742.77 16,755.49
05/21/2025 16,820.74 16,917.85 16,727.81 16,853.23
05/22/2025 16,844.57 16,853.92 16,624.06 16,664.66
05/25/2025 16,709.51 16,711.58 16,449.67 16,487.47
05/26/2025 16,474.59 16,504.76 16,212.8 16,212.8
05/27/2025 16,201.12 16,227.4 16,002.54 16,051.1
05/28/2025 16,145.62 16,215.92 16,022 16,059.46
05/29/2025 16,070.73 16,080.59 15,818.63 15,878.56
06/01/2025 15,859.67 15,859.67 15,654.57 15,662.34
06/02/2025 15,717.71 15,995.83 15,717.71 15,981.22
06/03/2025 16,002.3 16,300.63 15,993.79 16,283.15
06/04/2025 16,296.13 16,369.79 16,225.12 16,311.72
06/09/2025 16,402.31 16,635.89 16,402.31 16,600.48
06/10/2025 16,624.93 16,739.77 16,559.26 16,669.36
06/11/2025 16,574.4 16,574.67 16,380.19 16,406.34
06/12/2025 15,675.39 15,967.78 15,514.75 15,967.78
06/15/2025 15,941.61 16,139.69 15,767 16,031.08
06/16/2025 16,029.93 16,100.2 15,962.19 16,028.61
06/17/2025 15,993.72 16,009.8 15,755.52 15,837.49
06/18/2025 15,886.13 15,974.12 15,700.27 15,700.27
06/19/2025 15,845.01 15,968.94 15,763.64 15,853.66
06/22/2025 15,686.51 15,700.92 15,549.57 15,678.72
06/23/2025 16,113.22 16,226.18 15,932.8 16,164.17
06/24/2025 16,189.5 16,211.33 16,055.86 16,091.53
06/25/2025 16,122.59 16,240.01 15,995.04 15,995.04
06/26/2025 15,996.06 16,051.85 15,802.64 16,004.85
06/29/2025 16,043.81 16,615.51 16,043.81 16,615.51
06/30/2025 16,647.79 17,009.64 16,582.69 16,948.65
07/01/2025 17,004.65 17,274.69 16,993.77 17,097.98
07/02/2025 17,239.9 17,372.06 17,146.26 17,302.76
07/03/2025 17,339.4 17,359.29 17,220.4 17,316.53
07/06/2025 17,146.69 17,161.52 17,005.33 17,017.11
07/07/2025 17,085.11 17,162.19 16,816.05 16,892.29
07/08/2025 16,916.41 17,198.8 16,903.3 17,169.44
07/09/2025 17,291.08 17,448.42 17,291.08 17,429.5
07/10/2025 17,521.08 17,578.85 17,347.2 17,537.63
07/13/2025 17,562.8 17,597.48 17,326.27 17,326.27
07/15/2025 17,322.83 17,513.19 17,044.08 17,248.66
07/16/2025 17,329.16 17,674.9 17,329.16 17,666.13
07/17/2025 17,691.75 17,738.51 17,626.95 17,723.44
07/20/2025 17,785.41 18,141.29 17,785.41 18,076.39
07/21/2025 18,103.13 18,284.32 18,103.13 18,163.15
07/22/2025 18,188.31 18,297.72 18,144.57 18,186.55
07/23/2025 18,228.43 18,364 18,081.28 18,315.55
07/24/2025 18,370.85 18,408.72 18,236.41 18,292.18
07/27/2025 18,309 18,334.26 18,145.23 18,145.23
07/28/2025 18,186.58 18,231.71 18,106.33 18,106.33
07/29/2025 18,119.3 18,370.43 18,092.57 18,326.54
07/30/2025 18,363.74 18,584.87 18,363.74 18,523.73
07/31/2025 18,512.91 18,697.17 18,505.16 18,606.34
08/03/2025 18,680.46 18,794.48 18,672.2 18,738.46
08/04/2025 18,794.76 18,912.04 18,794.76 18,857.99
08/05/2025 18,877.99 18,921.64 18,735.2 18,827.65
08/06/2025 18,881.97 19,070.7 18,881.97 18,949.79
08/07/2025 18,966.96 19,023.02 18,906.33 18,945.47
08/10/2025 19,032.16 19,136.72 19,032.16 19,039.22
08/11/2025 19,022.44 19,058.63 18,922.46 18,932.67
08/12/2025 18,958.43 19,054.81 18,794.29 18,794.29
08/13/2025 18,680.42 18,824.95 18,634.96 18,634.96
08/14/2025 18,545.38 18,709.75 18,509.17 18,709.75
08/17/2025 18,767.35 18,910.22 18,751.43 18,872.52
08/18/2025 18,878.46 19,008.49 18,864 19,001.17
08/19/2025 19,026.76 19,268.41 18,953.92 19,266.86
08/20/2025 19,363.72 19,579.93 19,363.72 19,558.86
08/21/2025 19,612.79 19,757.71 19,537.21 19,619.14
08/24/2025 19,776.95 20,048.64 19,776.95 20,023.14
08/25/2025 20,092.12 20,207.66 19,986.13 20,041.92
08/26/2025 20,118.25 20,161.78 19,791.19 19,791.19
08/27/2025 19,853.75 19,988.36 19,804.35 19,870.29
08/28/2025 19,917.83 19,965.07 19,822.81 19,869.35
08/31/2025 19,926.93 19,959.96 19,813.51 19,898.31
09/01/2025 19,958.92 20,006.26 18,934.77 19,420.21
09/02/2025 19,438.27 19,467.88 19,186.26 19,343.92
09/03/2025 19,399.43 19,681.99 19,399.43 19,623.17
09/04/2025 19,714.71 19,761.11 19,409.97 19,409.97
09/07/2025 19,179.36 19,223.88 18,753.26 18,825.26
09/08/2025 18,725.36 18,840.3 18,557.13 18,661.29
09/09/2025 18,625.9 18,665.78 18,471.47 18,655.59
09/10/2025 18,542.57 18,711.7 18,172.84 18,179.67
09/11/2025 18,129.31 18,193.38 17,836.13 18,029.6
09/14/2025 18,025.5 19,008.69 17,887.15 18,992.32
09/15/2025 19,103.5 19,463.86 19,090.36 19,455.75
09/16/2025 19,537.41 19,680.34 19,476.03 19,558.96
09/17/2025 19,676.21 19,809.94 19,454.79 19,491.1
09/18/2025 19,528.13 19,673.16 19,330.65 19,612.2
09/21/2025 19,878.74 19,939.81 19,714.28 19,839.64
09/22/2025 19,738.17 19,757.67 19,530.55 19,568.81
09/23/2025 19,615.73 19,780.1 19,418.52 19,751.88
09/24/2025 19,877.86 19,927.69 19,677.7 19,799.28
09/25/2025 19,791.27 19,855.22 19,601.77 19,671.77
09/28/2025 19,674.82 19,744.74 19,330.37 19,364.84
09/29/2025 19,319.1 19,361.4 18,979.86 19,130.67
09/30/2025 19,168.7 19,362.18 18,885.45 19,319.22
10/01/2025 19,332.24 19,416.32 19,127.08 19,175.86
10/02/2025 19,214.36 19,243.94 18,933.54 19,006.93
10/05/2025 19,078.9 19,183.04 18,837.9 18,862.03
10/06/2025 18,895.65 19,121.6 18,851.94 19,080.89
10/07/2025 19,109.89 19,298.09 19,056.27 19,104.03
10/08/2025 19,229.56 19,298.62 19,067.42 19,140.25
10/09/2025 19,184.15 19,301.78 19,116.39 19,294.71
10/12/2025 19,089.38 19,211.91 19,006.96 19,064.67
10/13/2025 19,107.3 19,140.06 18,692.88 18,695.23
10/14/2025 18,742.03 19,059.24 18,701.35 19,013.87
10/15/2025 19,029.61 19,163.04 18,835.8 18,897.25
10/16/2025 18,864.98 18,869.7 18,399.67 18,725.52
10/19/2025 18,763.48 19,011.92 18,542.21 19,010.94
10/20/2025 18,990.1 19,096.29 18,854.54 18,990.26
10/21/2025 19,059.33 19,237.87 19,034.74 19,120.13
10/22/2025 19,202.99 19,255.36 19,138.08 19,144.49
10/23/2025 19,243.52 19,753.34 19,243.52 19,564.45
10/26/2025 19,575.83 19,635.74 19,418.88 19,474.06
10/27/2025 19,510.11 19,562.07 19,423.4 19,499.55
10/29/2025 19,534.81 19,765.54 19,534.81 19,630.87
10/30/2025 19,703.05 19,932.46 19,592.46 19,898.61
11/02/2025 19,990.33 20,309.04 19,972.89 20,164.59
11/03/2025 20,197.22 20,197.22 19,920.38 20,000.73
11/04/2025 20,055.35 20,193.48 19,918.78 20,163.53
11/05/2025 20,248.31 20,294.11 20,112.19 20,226.92
11/06/2025 20,240.72 20,338.84 19,981.95 20,019.73
11/09/2025 20,099.48 20,166.59 19,955.29 19,968.61
11/10/2025 19,959.12 19,959.12 19,169.85 19,512.88
11/11/2025 19,628.18 19,690.69 19,384.29 19,458.94
11/12/2025 19,501.13 19,586.34 19,419.17 19,489.16
11/13/2025 19,482.35 19,482.35 19,124.08 19,354.92
11/16/2025 19,472.63 19,747.26 19,446.77 19,686.84
11/17/2025 19,671.34 19,756.9 19,603.73 19,692.13
11/18/2025 19,777.22 19,895.62 19,774.72 19,822.46
11/19/2025 19,910.29 20,015.58 19,797.87 19,950.59
11/20/2025 19,909.92 19,932.96 19,757.66 19,906.19
11/23/2025 19,878.55 20,003.21 19,841.52 19,942.67
11/24/2025 20,013.52 20,037.51 19,763.16 19,767.67
11/25/2025 19,764.39 19,820.01 19,658.44 19,658.44
11/26/2025 19,736.47 19,848.12 19,719.53 19,725.1
11/27/2025 19,719.44 19,720.09 19,510.6 19,546.12
11/30/2025 19,562.34 19,923.03 19,543.65 19,906.46
12/01/2025 19,938.09 20,105.66 19,919.73 20,036.45
12/02/2025 20,085.92 20,163.07 19,986.65 20,013.28
12/03/2025 20,037.91 20,135.5 19,972.41 20,031.82
12/04/2025 20,055.33 20,260.34 20,004.97 20,260.34
12/07/2025 20,356.73 20,552.69 20,330.94 20,481.12
12/08/2025 20,524.22 20,583.68 20,438.64 20,568.59
12/09/2025 20,679.18 20,679.18 20,441.6 20,462.26
12/10/2025 20,507.88 20,596.89 20,499.39 20,522.02
12/11/2025 20,574.5 20,642.98 20,504.02 20,606.91
12/14/2025 20,646.88 20,761.61 20,582.16 20,734.11
12/15/2025 20,760.56 20,763.95 20,599.47 20,705.54
12/16/2025 20,722.36 20,802.49 20,618.71 20,618.71
12/17/2025 20,676.92 20,846.53 20,644.54 20,773.67
12/18/2025 20,800.48 20,800.48 20,635.1 20,742.72
12/21/2025 20,819.36 20,844.83 20,599.27 20,641.09
12/22/2025 20,661.11 20,665.99 20,540.74 20,637.55
12/23/2025 20,679.86 20,714.22 20,591.2 20,638.62
12/24/2025 20,702.89 20,802.74 20,689.09 20,696.56
12/25/2025 20,727.36 20,757.35 20,611.62 20,757.35
12/28/2025 20,789.93 20,808.43 20,446.08 20,446.08
12/29/2025 20,496.2 20,534.61 20,205.63 20,383
12/30/2025 20,437.12 20,588.19 20,396.17 20,566.54