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 100-30 logo
XYUZO
BIST 100-30
12:50:20
22796.06 ₺
-159.12 (%-0.69)
Previous Close: 22955.18·
Volatility: 0.74
Day Low₺22693.77
Day High₺22863.92
Bid
Ask

Market Data

Week over week (WoW)
+2.61%
Month over month (MoM)
+2.29%
Year to date (YTD)
+10.84%
Year over year (YoY)
+43.94%
Overview
Components
Technicals
Comments
Archive

XYUZO: BIST 100-30 Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,368.6346
CLOSE 1,366.9564

Low

LOW 1,275.16

High

HIGH 1,461.23
DATEOPENHIGHLOWCLOSE
06/19/20171,275.771,282.831,275.161,280.15
06/20/20171,282.21,283.321,275.911,276.63
06/21/20171,280.671,294.111,280.671,290.59
06/22/20171,291.861,293.381,279.111,280.43
06/27/20171,280.591,290.641,280.591,288.82
06/28/20171,293.731,295.31,279.771,281.25
06/29/20171,282.61,291.751,282.051,288.9
07/02/20171,293.861,297.971,292.661,293.54
07/03/20171,295.331,302.091,294.81,298.36
07/04/20171,301.121,303.351,291.11,291.53
07/05/20171,292.911,296.081,283.141,287
07/06/20171,290.121,290.451,278.131,281.39
07/09/20171,286.851,290.431,286.741,289.89
07/10/20171,292.931,309.211,292.931,306.15
07/11/20171,310.361,314.61,302.261,309.75
07/12/20171,313.211,326.131,313.111,322.26
07/13/20171,324.71,327.691,318.661,324.5
07/16/20171,326.741,336.761,326.741,335.09
07/17/20171,336.821,337.731,330.041,332.79
07/18/20171,337.181,345.791,337.181,342.26
07/19/20171,345.021,347.551,334.011,336.61
07/20/20171,337.491,346.791,333.861,345.25
07/23/20171,350.021,355.531,345.691,347.57
07/24/20171,351.731,361.571,351.671,359.07
07/25/20171,362.251,375.351,362.251,370.9
07/26/20171,376.91,389.871,376.91,386.89
07/27/20171,389.291,389.841,375.51,378.78
07/30/20171,383.281,389.251,377.091,377.09
07/31/20171,382.241,382.971,358.821,358.82
08/01/20171,362.581,372.961,358.441,369.96
08/02/20171,376.121,378.941,368.371,368.37
08/03/20171,370.531,377.831,369.531,376.64
08/06/20171,384.121,399.781,384.121,399.75
08/07/20171,403.991,404.291,394.141,397.06
08/08/20171,398.591,399.541,386.281,391.98
08/09/20171,396.461,398.931,383.911,383.91
08/10/20171,383.061,383.921,365.221,378.73
08/13/20171,390.691,408.81,390.691,407.66
08/14/20171,413.081,417.751,354.321,357.65
08/15/20171,356.261,375.041,325.591,353.86
08/16/20171,362.031,366.061,345.551,354.6
08/17/20171,352.771,364.841,346.81,363.24
08/20/20171,369.331,378.521,363.671,377.15
08/21/20171,382.071,384.711,375.631,382.83
08/22/20171,388.071,392.691,384.291,385.39
08/23/20171,389.741,395.081,382.361,383.59
08/24/20171,384.681,392.361,382.41,389.97
08/27/20171,394.121,399.791,391.071,393.21
08/28/20171,394.641,395.141,385.521,392.49
08/30/20171,393.561,396.831,388.841,391.44
09/04/20171,396.691,396.971,383.231,390.41
09/05/20171,391.861,398.761,387.61,397.61
09/06/20171,399.961,415.671,399.761,414.68
09/07/20171,419.791,422.471,403.71,406.79
09/10/20171,413.431,425.891,413.431,422.3
09/11/20171,425.281,427.431,415.771,418.01
09/12/20171,421.791,426.151,408.991,408.99
09/13/20171,410.21,411.391,385.121,402.91
09/14/20171,405.781,411.551,402.531,405.17
09/17/20171,407.71,408.721,377.761,377.76
09/18/20171,378.851,380.721,350.541,355.64
09/19/20171,361.321,367.61,347.81,356.65
09/20/20171,352.911,357.471,336.491,338.67
09/21/20171,342.261,345.421,327.971,334.44
09/24/20171,329.191,329.191,279.91,293.49
09/25/20171,301.851,3191,301.851,317.03
09/26/20171,320.021,320.421,291.051,292.62
09/27/20171,293.161,321.091,291.111,318.22
09/28/20171,325.711,334.471,318.911,332.84
10/01/20171,334.841,352.91,334.841,351.98
10/02/20171,355.911,362.061,348.241,353.3
10/03/20171,358.031,363.911,355.271,361.92
10/04/20171,365.211,366.161,356.061,358.9
10/05/20171,359.011,359.011,351.111,355.2
10/08/20171,310.091,321.561,294.71,320.29
10/09/20171,334.161,351.071,333.21,347.16
10/10/20171,346.061,356.671,340.421,344.37
10/11/20171,355.351,365.221,355.351,363.92
10/12/20171,369.61,369.91,361.881,368.6
10/15/20171,372.541,380.031,370.621,374.3
10/16/20171,379.291,389.881,378.41,384.22
10/17/20171,388.561,391.111,383.961,385.51
10/18/20171,389.971,397.871,389.451,396.37
10/19/20171,399.51,403.81,390.71,393.91
10/22/20171,393.551,396.941,384.791,388.26
10/23/20171,392.271,395.471,384.821,384.94
10/24/20171,389.341,402.331,389.341,401.5
10/25/20171,402.041,405.21,393.061,393.06
10/26/20171,389.531,402.731,389.151,398.64
10/29/20171,405.531,413.271,405.531,410.91
10/30/20171,412.071,425.471,407.551,423.1
10/31/20171,430.721,444.991,423.661,439.11
11/01/20171,451.191,453.251,430.181,432.68
11/02/20171,435.311,446.091,422.741,433.12
11/05/20171,439.971,452.761,434.151,448.86
11/06/20171,455.631,456.611,438.561,438.56
11/07/20171,447.871,454.371,430.781,450.34
11/08/20171,453.851,461.231,439.871,442.28
11/09/20171,445.841,447.061,420.211,422.72
11/12/20171,428.991,434.071,416.31,417.54
11/13/20171,419.431,425.331,409.961,418.1
11/14/20171,417.221,420.251,383.661,384
11/15/20171,387.141,396.141,371.451,373.04
11/16/20171,378.921,384.091,341.531,348.53
11/19/20171,352.991,358.821,325.051,327.87
11/20/20171,320.561,351.641,317.661,351.51
11/21/20171,354.681,358.731,337.941,353.72
11/22/20171,358.81,366.261,348.061,348.06
11/23/20171,347.051,351.91,336.81,336.8
11/26/20171,344.221,351.371,339.531,347.21
11/27/20171,346.511,359.41,308.481,310.64
11/28/20171,309.981,315.761,299.551,307.89
11/29/20171,311.71,323.971,307.061,321.79
11/30/20171,323.091,325.521,316.261,324.84
12/03/20171,318.531,344.51,318.531,344.5
12/04/20171,349.931,356.711,337.611,340.74
12/05/20171,344.511,349.781,339.51,342.57
12/06/20171,346.231,356.771,339.361,353.36
12/07/20171,355.691,365.021,354.991,364.07
12/10/20171,370.41,377.961,369.191,377.53
12/11/20171,377.141,381.171,369.831,380.98
12/12/20171,382.61,386.21,365.161,366.4
12/13/20171,372.961,376.081,360.821,373.18
12/14/20171,375.951,386.751,369.241,382.25
12/17/20171,389.771,406.081,389.471,403.99
12/18/20171,406.431,416.981,403.651,410.47
12/19/20171,411.631,417.021,409.031,409.4
12/20/20171,412.881,424.241,411.881,414.54
12/21/20171,422.431,425.751,418.281,418.52
12/24/20171,422.041,433.261,422.041,433.26
12/25/20171,437.741,439.041,429.391,434.07
12/26/20171,435.231,437.391,429.331,435.71
12/27/20171,439.941,448.881,439.941,446.71
12/28/20171,448.891,456.751,448.891,454.37