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
13:17:40
22782.94 ₺
-172.24 (%-0.75)
Previous Close: 22955.18·
Volatility: 0.96
Day Low₺22693.77
Day High₺22913.87
Bid
Ask

Market Data

Week over week (WoW)
+2.55%
Month over month (MoM)
+2.23%
Year to date (YTD)
+10.78%
Year over year (YoY)
+43.85%
Overview
Components
Technicals
Comments
Archive

XYUZO: BIST 100-30 Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,288.1663
CLOSE 1,284.2803

Low

LOW 1,046.88

High

HIGH 1,574.45
DATEOPENHIGHLOWCLOSE
01/01/20181,456.941,479.191,455.651,475.77
01/02/20181,479.151,488.381,471.131,475.42
01/03/20181,476.561,496.671,476.561,489.67
01/04/20181,496.881,511.371,494.031,505.58
01/07/20181,516.371,519.581,510.531,512.49
01/08/20181,512.481,513.291,496.961,499
01/09/20181,499.241,499.271,479.241,489.69
01/10/20181,497.131,505.041,489.11,503.91
01/11/20181,508.71,516.291,505.081,505.77
01/14/20181,502.221,515.311,470.31,471.92
01/15/20181,466.961,493.811,453.991,493.58
01/16/20181,498.421,511.571,492.391,510.42
01/17/20181,516.541,524.621,509.111,520.23
01/18/20181,519.111,523.811,497.161,503.75
01/21/20181,506.071,525.361,501.631,523.09
01/22/20181,528.811,545.091,527.741,544.87
01/23/20181,5471,564.291,543.551,559.28
01/24/20181,562.241,563.681,543.081,544.81
01/25/20181,544.971,564.761,544.591,561.61
01/28/20181,566.691,574.451,557.791,568.98
01/29/20181,567.311,573.521,560.671,560.67
01/30/20181,566.021,569.661,544.71,544.7
01/31/20181,551.081,559.051,542.441,547.23
02/01/20181,551.451,554.241,534.231,538.28
02/04/20181,534.071,539.511,517.181,522.01
02/05/20181,490.481,498.821,474.151,494.3
02/06/20181,507.041,514.261,503.031,507.29
02/07/20181,512.111,512.471,483.061,486.13
02/08/20181,472.831,477.191,460.881,469.69
02/11/20181,481.331,494.91,480.641,482.25
02/12/20181,488.761,491.691,463.551,464.24
02/13/20181,471.791,476.11,449.941,455
02/14/20181,465.751,477.961,465.751,475.92
02/15/20181,482.421,489.281,471.841,476.51
02/18/20181,482.851,485.91,464.631,469.4
02/19/20181,473.731,488.871,447.431,449.77
02/20/20181,469.381,480.441,466.321,478.48
02/21/20181,477.541,489.811,471.81,488.9
02/22/20181,494.931,500.031,488.071,491.09
02/25/20181,499.711,506.861,499.331,502.42
02/26/20181,505.951,507.291,495.91,501.79
02/27/20181,498.941,507.261,496.361,501.47
02/28/20181,501.921,509.91,486.021,493.55
03/01/20181,491.981,495.221,478.81,486.9
03/04/20181,489.81,500.551,488.571,497.29
03/05/20181,505.161,507.121,490.311,492.84
03/06/20181,494.261,507.361,489.521,505.61
03/07/20181,508.261,511.91,502.361,504.85
03/08/20181,510.251,512.841,505.011,510.73
03/11/20181,516.481,524.441,516.481,524.44
03/12/20181,527.451,527.451,508.981,519.32
03/13/20181,520.041,525.071,505.951,507.3
03/14/20181,511.341,5171,505.331,505.48
03/15/20181,509.971,513.571,503.141,509.22
03/18/20181,512.381,514.951,500.21,503.25
03/19/20181,507.431,510.41,497.361,505.9
03/20/20181,507.431,519.681,506.671,516.94
03/21/20181,525.291,531.381,514.341,515.18
03/22/20181,503.071,514.161,497.331,512.84
03/25/20181,518.231,534.521,518.231,524.6
03/26/20181,535.861,539.381,523.661,523.66
03/27/20181,526.621,530.731,503.611,504.9
03/28/20181,507.761,519.181,503.411,514.26
03/29/20181,527.811,527.811,510.451,517.15
04/01/20181,521.581,525.251,517.511,521.65
04/02/20181,524.531,525.331,513.531,520.26
04/03/20181,522.721,523.11,493.391,503.7
04/04/20181,507.421,507.881,496.521,498.11
04/05/20181,498.821,515.811,495.951,512.33
04/08/20181,525.311,525.311,474.81,482.14
04/09/20181,486.951,487.331,430.91,451.74
04/10/20181,448.341,460.321,382.411,428.09
04/11/20181,432.951,439.451,414.421,432.6
04/12/20181,442.631,442.631,420.451,426.53
04/15/20181,429.831,448.561,429.831,448.56
04/16/20181,454.81,459.131,406.041,412.83
04/17/20181,415.221,450.981,391.861,450.98
04/18/20181,454.981,457.451,444.911,455.89
04/19/20181,454.061,455.941,440.211,444.32
04/23/20181,442.351,454.481,432.611,436.5
04/24/20181,436.991,441.531,394.671,398.59
04/25/20181,404.71,409.121,386.181,394.83
04/26/20181,399.91,406.621,392.641,404.09
04/29/20181,404.181,411.91,374.441,386.75
05/01/20181,383.761,387.971,351.071,368.98
05/02/20181,372.951,372.951,348.321,349.6
05/03/20181,351.651,359.151,336.611,346.91
05/06/20181,342.321,350.111,329.271,331.57
05/07/20181,3311,332.31,287.571,290.91
05/08/20181,277.591,299.861,250.721,290.77
05/09/20181,294.061,302.321,276.161,302.32
05/10/20181,303.091,313.081,297.151,303.74
05/13/20181,302.111,324.661,299.541,314.43
05/14/20181,305.311,313.871,288.311,289.62
05/15/20181,290.141,298.031,280.621,287.67
05/16/20181,286.691,295.821,284.751,285.51
05/17/20181,287.521,295.981,286.511,293.86
05/20/20181,291.791,305.251,286.281,288.38
05/21/20181,293.481,299.021,286.071,295.32
05/22/20181,290.21,297.631,271.381,274.66
05/23/20181,284.311,292.061,266.21,267.13
05/24/20181,273.031,281.361,267.571,278.48
05/27/20181,293.791,322.781,293.671,321.68
05/28/20181,323.161,323.161,303.121,314.5
05/29/20181,312.861,321.221,3031,311.61
05/30/20181,318.431,319.31,277.321,285.5
05/31/20181,284.061,285.511,251.861,268.54
06/03/20181,271.641,285.081,271.641,280.41
06/04/20181,281.891,287.981,256.531,262.43
06/05/20181,269.151,270.471,230.361,239.19
06/06/20181,241.871,256.041,234.061,246.83
06/07/20181,244.171,244.661,2231,230.81
06/10/20181,233.131,236.461,197.341,231.84
06/11/20181,231.351,239.51,211.711,214.8
06/12/20181,211.141,217.041,180.861,182.42
06/13/20181,182.481,207.131,177.881,197.51
06/17/20181,197.151,199.971,187.441,193.41
06/18/20181,189.721,208.881,186.121,205.02
06/19/20181,209.951,223.261,204.011,210.81
06/20/20181,208.171,226.731,208.171,224.41
06/21/20181,229.431,237.211,219.211,235.53
06/24/20181,278.241,280.261,211.211,215.24
06/25/20181,218.541,223.111,209.271,214.02
06/26/20181,216.711,233.851,216.151,232.09
06/27/20181,233.451,246.041,230.441,235.27
06/28/20181,243.211,258.381,243.211,255.06
07/01/20181,253.361,265.751,248.891,257.1
07/02/20181,259.771,265.091,246.191,246.19
07/03/20181,249.541,254.751,246.761,250.88
07/04/20181,254.781,270.441,254.781,267.22
07/05/20181,270.871,274.281,251.61,256.02
07/08/20181,262.631,270.071,252.461,259.11
07/09/20181,242.471,254.081,226.721,230.89
07/10/20181,218.41,219.381,164.891,165.15
07/11/20181,170.21,181.441,126.481,139.29
07/12/20181,147.61,159.431,143.041,154.06
07/15/20181,161.011,170.021,152.671,159.62
07/16/20181,162.191,175.081,157.671,174.34
07/17/20181,177.031,185.11,158.941,175.87
07/18/20181,180.61,190.921,176.521,188.14
07/19/20181,192.711,208.511,190.281,208.51
07/22/20181,215.991,226.581,215.991,216.91
07/23/20181,218.451,219.451,173.741,189.11
07/24/20181,193.681,218.141,189.651,216.88
07/25/20181,221.371,231.951,200.141,211.53
07/26/20181,211.531,221.321,205.661,217.56
07/29/20181,216.61,227.271,215.161,227.27
07/30/20181,228.111,231.941,218.881,223.36
07/31/20181,224.661,226.31,213.911,220.28
08/01/20181,201.581,201.581,180.941,183.09
08/02/20181,183.491,208.631,183.491,208.22
08/05/20181,207.791,210.791,183.951,192.72
08/06/20181,194.381,205.711,186.581,203.62
08/07/20181,207.451,217.311,202.841,217.14
08/08/20181,213.11,230.391,205.021,216.55
08/09/20181,195.631,216.431,090.661,179.49
08/12/20181,161.071,167.781,095.581,161.64
08/13/20181,174.921,188.441,165.81,173.62
08/14/20181,183.321,187.211,127.231,127.99
08/15/20181,140.491,141.511,099.271,099.27
08/16/20181,097.031,102.791,069.071,090.01
08/19/20181,095.031,114.491,094.461,110.69
08/26/20181,116.381,133.21,114.871,132.01
08/27/20181,134.211,157.461,132.91,156.5
08/28/20181,149.961,166.151,146.471,155.38
08/30/20181,153.171,173.731,149.741,162.24
09/02/20181,163.071,192.981,162.141,189.32
09/03/20181,193.31,205.261,183.861,187.03
09/04/20181,188.481,194.141,181.991,184.27
09/05/20181,189.631,204.091,189.631,191.45
09/06/20181,196.61,200.231,190.611,191.98
09/09/20181,193.771,196.911,164.851,164.85
09/10/20181,166.861,174.761,161.621,167.43
09/11/20181,173.791,179.831,157.431,164.54
09/12/20181,169.41,190.531,150.031,188.42
09/13/20181,197.281,202.491,184.841,189.31
09/16/20181,191.791,196.141,177.261,181.78
09/17/20181,186.941,193.51,184.131,191.65
09/18/20181,196.641,206.591,196.641,203.03
09/19/20181,209.661,210.811,191.611,198.03
09/20/20181,203.81,208.291,197.081,205.59
09/23/20181,210.641,216.081,207.061,213.87
09/24/20181,218.971,223.071,212.231,214.23
09/25/20181,216.891,223.211,206.841,214.24
09/26/20181,215.971,230.791,215.351,229.66
09/27/20181,231.711,232.141,215.731,224.79
09/30/20181,228.611,230.271,214.591,214.59
10/01/20181,214.781,217.191,205.341,210.74
10/02/20181,210.721,213.731,195.151,200.86
10/03/20181,199.761,201.051,159.161,159.16
10/04/20181,162.761,170.771,149.561,168.22
10/07/20181,165.961,173.011,161.821,169.03
10/08/20181,173.511,180.331,164.141,164.22
10/09/20181,168.431,170.271,137.381,140.34
10/10/20181,134.281,148.61,130.521,143.66
10/11/20181,151.241,164.221,136.091,163.91
10/14/20181,170.781,185.111,170.781,181.58
10/15/20181,185.271,189.631,178.211,182.03
10/16/20181,188.721,196.081,185.551,187.99
10/17/20181,192.031,194.141,172.671,174.57
10/18/20181,179.71,180.411,167.981,170.76
10/21/20181,176.711,178.721,150.251,150.25
10/22/20181,149.651,149.651,116.21,131.5
10/23/20181,136.331,140.211,124.051,127.12
10/24/20181,122.131,124.681,112.541,119.49
10/25/20181,121.851,123.231,079.621,080.56
10/29/20181,085.231,090.41,064.381,076.97
10/30/20181,080.591,097.31,073.721,077.75
10/31/20181,080.361,098.331,078.381,095.7
11/01/20181,100.491,111.981,097.71,111.01
11/04/20181,115.91,121.781,111.271,121.78
11/05/20181,125.71,128.151,106.511,109.2
11/06/20181,110.341,119.921,108.371,114.62
11/07/20181,116.581,120.181,102.371,105.85
11/08/20181,101.291,108.181,085.631,095.98
11/11/20181,098.461,103.21,073.881,073.88
11/12/20181,074.851,081.841,072.371,078.55
11/13/20181,080.161,080.831,066.171,073.99
11/14/20181,079.371,084.871,075.221,082.86
11/15/20181,087.461,090.611,078.761,086.19
11/18/20181,089.581,097.21,086.351,097.2
11/19/20181,095.91,095.91,066.871,070.76
11/20/20181,072.41,080.041,066.561,080.04
11/21/20181,080.481,085.041,071.631,079.52
11/22/20181,079.651,084.911,074.511,080.45
11/25/20181,084.161,091.241,082.221,091.24
11/26/20181,090.461,102.111,086.71,100.04
11/27/20181,101.351,114.91,101.351,107.8
11/28/20181,115.551,124.941,115.551,124.53
11/29/20181,126.811,126.881,114.551,123.67
12/02/20181,132.661,136.771,115.031,117.77
12/03/20181,120.431,128.871,111.251,116.08
12/04/20181,114.051,124.311,111.191,121.37
12/05/20181,118.711,124.231,106.461,111.2
12/06/20181,116.171,118.661,109.421,113.29
12/09/20181,110.581,114.821,100.211,100.21
12/10/20181,104.641,106.71,086.541,091.43
12/11/20181,092.231,094.621,062.661,068.43
12/12/20181,071.211,080.341,067.331,080.34
12/13/20181,076.691,076.691,054.521,067.09
12/16/20181,068.21,068.941,053.611,054.12
12/17/20181,054.021,059.221,046.881,059.11
12/18/20181,060.321,076.741,060.281,075.16
12/19/20181,069.481,077.821,064.631,070.26
12/20/20181,070.41,074.951,064.771,070.81
12/23/20181,075.611,078.141,069.771,070.06
12/24/20181,064.31,064.651,057.921,064.65
12/25/20181,066.151,068.971,061.641,064.34
12/26/20181,070.571,072.261,054.861,055.63
12/27/20181,056.251,058.91,047.911,053.39
12/30/20181,053.291,067.681,053.291,065.64