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
13:17:50
22784.92 ₺
-170.26 (%-0.74)
Previous Close: 22955.18·
Volatility: 0.96
Day Low₺22693.77
Day High₺22913.87
Bid
Ask

Market Data

Week over week (WoW)
+2.56%
Month over month (MoM)
+2.24%
Year to date (YTD)
+10.79%
Year over year (YoY)
+43.87%
Overview
Components
Technicals
Comments
Archive

XYUZO: BIST 100-30 Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,817.3077
CLOSE 1,815.8384

Low

LOW 1,089.04

High

HIGH 2,606.05
DATEOPENHIGHLOWCLOSE
01/01/20201,544.081,558.041,540.11,556.76
01/02/20201,547.741,549.591,490.931,523.5
01/05/20201,503.271,507.091,480.231,482.52
01/06/20201,497.871,521.531,497.871,514.72
01/07/20201,481.321,513.981,470.871,504.43
01/08/20201,537.911,568.81,537.911,566.19
01/09/20201,571.721,580.381,565.671,573.84
01/12/20201,583.441,601.871,583.441,596.87
01/13/20201,601.921,626.681,590.291,626.26
01/14/20201,627.551,634.821,611.211,630.93
01/15/20201,640.351,655.261,625.731,633
01/16/20201,638.581,645.421,625.681,638.85
01/19/20201,643.91,660.641,643.91,655.9
01/20/20201,651.791,671.41,643.741,670
01/21/20201,677.251,681.21,663.751,671.33
01/22/20201,670.91,684.981,667.981,676.69
01/23/20201,687.381,692.081,663.761,680.67
01/26/20201,670.71,688.931,666.051,670.25
01/27/20201,680.861,688.661,659.651,667.41
01/28/20201,678.831,681.331,657.351,662.63
01/29/20201,659.331,659.331,630.941,648.94
01/30/20201,659.031,671.741,647.861,669.11
02/02/20201,674.871,686.51,664.511,678.39
02/03/20201,691.821,703.321,685.871,700.47
02/04/20201,706.471,718.341,696.541,710.72
02/05/20201,723.031,7271,711.341,715.49
02/06/20201,720.511,726.671,706.91,709.87
02/09/20201,710.681,720.711,626.411,665.74
02/10/20201,685.751,687.911,649.941,682.6
02/11/20201,686.261,700.811,676.351,691.74
02/12/20201,694.61,713.771,689.951,711.24
02/13/20201,718.591,723.731,704.071,708.72
02/16/20201,718.11,723.91,711.371,716.32
02/17/20201,716.721,716.721,688.341,693.77
02/18/20201,705.041,709.061,674.51,681.68
02/19/20201,685.821,687.191,603.571,617.22
02/20/20201,612.681,644.441,589.991,642.01
02/23/20201,617.481,633.871,600.41,632.73
02/24/20201,647.871,657.281,623.51,642.82
02/25/20201,637.811,655.611,629.641,648.8
02/26/20201,638.871,647.811,582.551,582.55
02/27/20201,394.061,542.891,393.121,521.68
03/01/20201,557.571,576.641,535.891,553.44
03/02/20201,577.11,590.741,570.251,590.74
03/03/20201,588.921,602.711,572.61,572.6
03/04/20201,598.961,609.591,587.571,590.12
03/05/20201,593.141,598.781,542.061,560.86
03/08/20201,513.831,519.631,408.591,453.02
03/09/20201,487.521,500.561,383.461,383.95
03/10/20201,368.961,410.221,337.971,376.2
03/11/20201,340.781,357.441,250.071,250.75
03/12/20201,245.211,321.451,213.661,290.37
03/15/20201,249.341,249.821,175.651,181.48
03/16/20201,181.651,190.521,089.041,141.28
03/17/20201,114.721,164.141,107.521,136.35
03/18/20201,124.761,154.831,120.551,136.45
03/19/20201,167.711,177.181,156.241,168.05
03/22/20201,133.21,182.661,132.551,165.89
03/23/20201,208.281,242.591,206.991,238.86
03/24/20201,262.861,285.011,229.711,258.35
03/25/20201,259.51,291.871,248.371,285.45
03/26/20201,294.281,300.361,242.371,242.6
03/29/20201,243.891,252.91,225.991,246.27
03/30/20201,264.091,288.291,262.941,288.29
03/31/20201,273.771,304.271,266.431,279.36
04/01/20201,293.071,298.721,262.131,285.18
04/02/20201,289.991,299.151,279.091,295.48
04/05/20201,315.41,343.231,311.541,341.22
04/06/20201,356.151,381.171,331.851,334.85
04/07/20201,339.211,350.081,322.81,348.23
04/08/20201,363.581,370.871,352.181,367.49
04/09/20201,372.251,380.571,359.691,373.95
04/12/20201,366.81,394.931,359.031,389.16
04/13/20201,402.021,408.51,390.811,401.39
04/14/20201,407.241,407.531,330.941,371.69
04/15/20201,383.831,395.81,368.141,394.06
04/16/20201,415.811,419.031,399.661,412.47
04/19/20201,423.821,440.091,420.971,437.92
04/20/20201,434.811,440.911,421.931,432.98
04/21/20201,442.861,465.791,440.911,456.6
04/23/20201,465.961,489.681,463.071,476.95
04/26/20201,503.391,523.471,503.391,521.17
04/27/20201,535.461,538.981,514.481,517.91
04/28/20201,526.851,541.581,521.491,535.03
04/29/20201,545.951,547.691,488.271,519.78
05/03/20201,498.461,509.451,485.81,497.17
05/04/20201,510.481,513.711,478.951,500.28
05/05/20201,506.31,508.921,487.41,496.45
05/06/20201,497.041,512.31,481.661,504.4
05/07/20201,519.931,524.041,483.681,483.91
05/10/20201,495.551,504.31,489.481,495.82
05/11/20201,502.41,532.351,498.881,532.35
05/12/20201,541.481,562.451,535.811,553.86
05/13/20201,555.951,571.351,519.891,537.49
05/14/20201,552.941,558.151,548.421,553.07
05/17/20201,573.511,585.781,571.511,579.59
05/19/20201,589.481,599.711,583.61,597.77
05/20/20201,599.751,609.431,586.431,597.33
05/21/20201,595.591,609.891,588.481,609.13
05/26/20201,620.261,651.31,620.261,642.18
05/27/20201,655.171,657.271,618.861,634.35
05/28/20201,633.451,636.611,619.071,626.64
05/31/20201,638.341,654.791,635.791,653.59
06/01/20201,660.881,668.721,650.451,667.14
06/02/20201,679.761,684.431,667.181,681.85
06/03/20201,686.791,689.531,673.61,676.49
06/04/20201,683.751,685.591,672.231,676.54
06/07/20201,684.841,694.531,669.561,677.23
06/08/20201,682.541,686.971,660.421,682.49
06/09/20201,689.71,707.061,687.391,696.63
06/10/20201,689.071,713.91,685.921,699.31
06/11/20201,683.741,723.161,678.311,721.68
06/14/20201,717.461,737.621,711.051,727
06/15/20201,747.291,766.311,745.211,758.48
06/16/20201,770.651,778.31,761.451,772.63
06/17/20201,778.311,786.691,772.781,780.69
06/18/20201,793.561,796.811,768.121,772.61
06/21/20201,785.751,801.41,7801,799.41
06/22/20201,807.871,817.491,794.771,803.85
06/23/20201,806.391,811.241,789.21,792.58
06/24/20201,792.491,794.691,770.821,786.59
06/25/20201,800.241,809.151,798.011,804.95
06/28/20201,808.921,826.941,802.11,821.55
06/29/20201,830.411,844.031,830.251,835.79
06/30/20201,846.881,854.451,837.421,848.27
07/01/20201,857.931,887.271,856.411,885.7
07/02/20201,893.71,907.51,882.121,890.34
07/05/20201,916.961,944.441,916.961,944.44
07/06/20201,954.21,973.011,912.781,963.38
07/07/20201,976.531,990.131,957.321,959.99
07/08/20201,970.971,978.51,882.271,885
07/09/20201,879.871,879.871,808.081,863.26
07/12/20201,897.671,947.11,897.671,946.15
07/13/20201,939.441,952.061,919.881,937.69
07/15/20201,957.181,975.471,957.181,967.64
07/16/20201,975.441,988.131,967.751,982.5
07/19/20201,988.232,012.391,987.752,006.14
07/20/20202,025.272,028.461,957.131,973.19
07/21/20201,989.442,000.181,952.611,966.09
07/22/20201,978.011,991.291,975.171,980.4
07/23/20201,971.561,989.451,963.51,989.45
07/26/20202,005.452,020.532,004.512,005.45
07/27/20202,013.912,016.311,933.031,935.19
07/28/20201,942.631,963.071,882.41,941.6
07/29/20201,948.471,949.621,929.331,937.64
08/03/20201,965.991,971.731,795.761,846.56
08/04/20201,857.941,866.111,793.661,848.75
08/05/20201,850.751,855.531,719.241,724.06
08/06/20201,708.81,784.061,608.961,782.15
08/09/20201,771.271,836.551,732.021,830.75
08/10/20201,843.441,883.161,842.571,879.2
08/11/20201,888.831,889.961,849.981,879.78
08/12/20201,888.081,899.231,843.881,854.89
08/13/20201,845.051,849.881,810.461,831.14
08/16/20201,834.071,839.851,811.541,813.03
08/17/20201,812.331,830.041,808.41,820.55
08/18/20201,827.911,8531,826.811,853
08/19/20201,859.341,875.631,843.421,865.3
08/20/20201,882.31,887.591,834.511,839.3
08/23/20201,841.781,850.561,830.741,835.51
08/24/20201,842.711,851.171,804.861,820.01
08/25/20201,816.191,835.21,811.221,823.99
08/26/20201,836.091,850.181,834.591,848.64
08/27/20201,857.721,861.821,834.871,849.77
08/30/20201,852.751,853.421,819.991,832.79
08/31/20201,836.021,838.381,802.681,831.62
09/01/20201,834.341,844.321,824.721,829.37
09/02/20201,832.741,841.391,810.381,814.91
09/03/20201,814.281,839.41,809.911,833.24
09/06/20201,842.91,864.061,842.91,863.94
09/07/20201,872.421,8761,845.191,858.31
09/08/20201,860.11,877.641,855.671,871.15
09/09/20201,877.271,882.811,866.171,874.78
09/10/20201,880.451,888.371,871.981,878.8
09/13/20201,885.661,897.31,881.481,891.89
09/14/20201,900.361,917.331,885.011,911.95
09/15/20201,916.261,921.481,902.731,908.86
09/16/20201,894.721,912.361,894.721,912.36
09/17/20201,920.261,926.231,914.611,922.93
09/20/20201,925.981,929.231,871.421,876.09
09/21/20201,881.131,891.391,870.531,888.91
09/22/20201,899.071,913.051,897.061,898.93
09/23/20201,893.921,9081,889.881,905.48
09/24/20201,918.241,921.941,904.811,910.77
09/27/20201,913.961,921.241,901.821,915.2
09/28/20201,922.691,939.391,906.211,923.28
09/29/20201,937.151,957.211,937.151,955.95
09/30/20201,969.091,970.411,946.281,957.07
10/01/20201,953.21,968.881,950.851,960.08
10/04/20201,973.161,995.081,973.161,995.08
10/05/20202,003.692,022.551,998.511,998.51
10/06/20201,997.082,017.621,993.022,007.26
10/07/20202,015.672,020.381,990.982,003.8
10/08/20202,010.72,028.162,007.062,027.34
10/11/20202,041.342,075.242,041.342,067.39
10/12/20202,080.232,087.142,061.982,085.23
10/13/20202,093.472,112.822,087.772,111.88
10/14/20202,112.472,122.952,098.62,110.46
10/15/20202,122.182,134.332,116.192,123.04
10/18/20202,139.112,149.242,129.512,144.58
10/19/20202,153.212,162.682,136.872,155.35
10/20/20202,177.432,184.742,152.592,154.9
10/21/20202,160.092,166.072,137.472,155.8
10/22/20202,161.082,172.382,122.582,152.23
10/25/20202,146.482,146.482,045.332,056.81
10/26/20202,047.072,083.652,019.172,072.1
10/27/20202,071.562,080.172,026.62,026.6
10/29/20201,994.452,021.851,966.182,000.75
11/01/20202,018.872,063.622,009.822,036.79
11/02/20202,049.632,065.12,016.012,049.15
11/03/20202,065.072,110.112,065.072,108.07
11/04/20202,127.532,153.452,117.742,148.19
11/05/20202,151.432,176.592,144.282,172.39
11/08/20202,196.252,229.722,196.252,203.24
11/09/20202,200.772,218.832,194.672,206.49
11/10/20202,215.512,232.952,210.522,213.71
11/11/20202,222.712,234.092,155.662,172.15
11/12/20202,184.852,225.052,184.852,225.05
11/15/20202,252.172,268.132,245.612,252.07
11/16/20202,257.482,259.222,209.742,210.69
11/17/20202,215.892,238.952,211.732,228.13
11/18/20202,231.022,252.512,201.112,246.39
11/19/20202,255.952,285.132,255.952,281.35
11/22/20202,298.432,325.362,272.012,295.61
11/23/20202,312.212,338.622,301.12,329.07
11/24/20202,346.112,359.472,321.112,323.22
11/25/20202,333.152,341.812,319.692,340.19
11/26/20202,352.642,359.562,307.962,317.57
11/29/20202,309.342,311.652,259.232,259.23
11/30/20202,288.572,324.992,276.812,324.99
12/01/20202,334.662,361.152,328.662,342.58
12/02/20202,354.142,355.852,332.652,348.81
12/03/20202,359.512,369.132,356.732,360.21
12/06/20202,365.662,383.12,364.52,365.6
12/07/20202,376.042,3812,367.152,373.21
12/08/20202,378.882,394.742,378.022,380.7
12/09/20202,390.382,405.292,370.412,388.56
12/10/20202,379.812,407.012,372.652,404.23
12/13/20202,415.522,442.572,415.522,437.24
12/14/20202,443.562,456.922,432.052,453.11
12/15/20202,466.792,4772,422.082,445.38
12/16/20202,462.432,468.432,446.622,461.14
12/17/20202,467.562,483.852,467.432,479.74
12/20/20202,470.142,481.162,434.572,459.8
12/21/20202,475.232,496.122,473.882,485.85
12/22/20202,497.42,520.832,497.42,513.77
12/23/20202,524.12,538.092,507.932,528.28
12/24/20202,538.522,555.372,521.152,529.24
12/27/20202,550.612,573.962,550.612,570
12/28/20202,589.432,598.52,566.492,580.72
12/29/20202,597.552,606.052,582.462,594.32
12/30/20202,598.562,601.962,580.222,600.91