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
13:21:10
22783.42 ₺
-171.76 (%-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)
+43.86%
Overview
Components
Technicals
Comments
Archive

XYUZO: BIST 100-30 Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,883.9565
CLOSE 2,880.232

Low

LOW 2,467.89

High

HIGH 4,136.18
DATEOPENHIGHLOWCLOSE
01/03/20212,617.92,648.652,607.722,648.65
01/04/20212,644.142,687.162,632.632,661.77
01/05/20212,683.412,708.712,679.692,690.83
01/06/20212,701.052,714.452,691.292,713.23
01/07/20212,737.212,767.42,710.92,761.53
01/10/20212,763.612,828.312,756.312,794.86
01/11/20212,828.562,858.362,797.952,845.43
01/12/20212,867.52,897.552,850.932,862.86
01/13/20212,878.462,890.772,844.342,850.26
01/14/20212,837.732,864.242,803.482,821.89
01/17/20212,828.982,909.42,806.472,905.77
01/18/20212,938.352,958.992,917.962,926.73
01/19/20212,947.922,954.752,912.882,949.1
01/20/20212,972.152,983.132,940.752,940.75
01/21/20212,944.462,953.62,904.012,943.59
01/24/20212,979.62,995.512,966.672,982.76
01/25/20212,985.632,987.722,935.122,958.69
01/26/20212,965.482,974.052,778.892,778.89
01/27/20212,741.82,865.972,678.512,865.5
01/28/20212,822.752,881.572,8072,829.26
01/31/20212,855.032,911.172,830.282,897.52
02/01/20212,928.842,961.752,915.752,941.59
02/02/20212,968.222,981.552,934.032,974.33
02/03/20212,986.242,999.512,968.82,987.19
02/04/20213,006.863,021.352,980.662,982.47
02/07/20213,012.273,019.782,970.42,996.67
02/08/20213,009.153,027.512,970.792,982.65
02/09/20213,001.213,009.72,976.742,988.39
02/10/20212,997.683,034.792,987.543,003.29
02/11/20213,004.153,017.722,970.393,006.32
02/14/20213,032.963,066.963,027.193,065.83
02/15/20213,085.933,101.32,989.713,056.69
02/16/20213,078.133,095.813,043.543,086.43
02/17/20213,105.663,153.563,103.643,142.88
02/18/20213,175.343,221.073,157.833,163.88
02/21/20213,181.843,206.073,153.353,172.14
02/22/20213,184.993,188.383,028.173,033.73
02/23/20212,995.833,046.242,938.122,943.36
02/24/20213,009.023,023.462,845.912,912.51
02/25/20212,830.582,908.232,795.912,880.88
02/28/20212,928.323,015.242,926.423,015.24
03/01/20213,022.863,034.532,983.163,000.86
03/02/20213,021.783,050.282,997.463,020.31
03/03/20213,013.993,027.672,992.993,017.2
03/04/20213,012.613,037.013,003.213,017.4
03/07/20213,042.453,052.472,989.923,005.41
03/08/20213,026.323,049.023,007.133,042.29
03/09/20213,057.053,093.443,054.443,085.79
03/10/20213,117.123,133.883,065.823,076.51
03/11/20213,086.233,090.963,059.93,078.63
03/14/20213,092.263,126.193,087.833,099.71
03/15/20213,123.513,153.463,103.043,148.11
03/16/20213,177.123,211.63,150.413,150.41
03/17/20213,171.563,194.113,083.383,092.66
03/18/20213,090.993,117.853,027.953,094.62
03/21/20212,881.392,930.612,797.292,801.07
03/22/20212,674.552,911.352,561.782,836.92
03/23/20212,867.862,972.352,860.92,953.47
03/24/20212,962.323,003.182,902.962,902.96
03/25/20212,935.22,946.232,818.992,862.03
03/28/20212,873.322,904.032,867.492,885.3
03/29/20212,890.92,923.322,848.712,905.15
03/30/20212,913.152,931.162,884.332,885.18
03/31/20212,910.652,966.052,908.122,966.05
04/01/20212,986.593,008.792,976.852,995.13
04/04/20213,005.653,034.663,005.653,031.25
04/05/20213,042.593,047.262,975.942,976.28
04/06/20212,977.492,986.592,930.022,954.26
04/07/20212,965.792,985.762,951.592,956.11
04/08/20212,944.232,953.512,837.782,887.25
04/11/20212,890.742,900.362,835.322,852.06
04/12/20212,864.482,870.922,773.392,834.73
04/13/20212,852.882,889.932,852.882,888.88
04/14/20212,880.742,887.422,817.262,838.62
04/15/20212,835.972,874.192,823.452,866.18
04/18/20212,872.032,885.622,777.092,777.09
04/19/20212,777.472,795.462,706.252,747.96
04/20/20212,746.12,748.172,583.072,632.17
04/21/20212,601.292,660.372,565.942,660.37
04/25/20212,654.652,713.642,654.652,711.14
04/26/20212,725.052,768.092,725.052,764.57
04/27/20212,762.852,766.462,739.62,765.69
04/28/20212,774.312,809.912,774.312,798.56
04/29/20212,797.612,819.252,787.142,812.07
05/02/20212,825.782,849.612,813.522,849.61
05/03/20212,854.22,865.122,826.42,838.94
05/04/20212,849.292,877.92,844.472,867.08
05/05/20212,873.792,877.262,851.882,851.88
05/06/20212,862.062,877.262,836.172,868.49
05/09/20212,882.882,900.52,878.162,888
05/10/20212,863.622,881.822,845.452,865.79
05/11/20212,864.162,869.222,855.342,862.61
05/16/20212,880.762,890.192,872.542,882.93
05/17/20212,893.462,903.822,890.112,892.05
05/19/20212,883.672,900.162,872.942,882.56
05/20/20212,893.912,904.432,879.332,885.53
05/23/20212,888.72,895.282,858.422,868.22
05/24/20212,875.882,885.012,743.332,743.33
05/25/20212,772.052,796.842,711.592,778.66
05/26/20212,779.562,797.12,766.112,785.19
05/27/20212,769.692,770.022,730.412,755.21
05/30/20212,763.672,771.132,733.982,747.45
05/31/20212,754.612,762.942,738.22,740.32
06/01/20212,715.722,746.062,711.152,741.55
06/02/20212,749.52,763.062,705.712,729.21
06/03/20212,729.872,743.422,724.782,735.52
06/06/20212,740.922,752.552,737.22,750.21
06/07/20212,753.622,760.62,743.292,746.58
06/08/20212,748.852,755.292,744.072,746.53
06/09/20212,756.892,763.92,748.882,754.25
06/10/20212,762.772,775.652,750.932,771.79
06/13/20212,784.722,794.232,723.862,731.9
06/14/20212,729.272,736.762,681.232,693.63
06/15/20212,683.52,691.392,661.592,664.29
06/16/20212,640.832,653.852,622.322,625.66
06/17/20212,624.082,635.632,571.32,581.28
06/20/20212,565.82,582.532,532.652,572.04
06/21/20212,577.82,602.332,561.522,598.15
06/22/20212,608.062,622.892,600.992,604.6
06/23/20212,606.952,621.832,604.942,615.74
06/24/20212,622.932,626.082,580.382,580.38
06/27/20212,586.942,592.012,521.462,526.31
06/28/20212,526.472,532.072,483.82,531.84
06/29/20212,539.532,548.52,515.212,518.47
06/30/20212,520.592,555.672,520.592,555.22
07/01/20212,560.562,568.362,541.722,559.39
07/04/20212,563.132,591.472,563.132,588.99
07/05/20212,596.792,605.652,580.232,581.1
07/06/20212,585.622,593.012,578.222,587.24
07/07/20212,585.962,592.152,552.492,557
07/08/20212,559.642,568.262,540.962,550.08
07/11/20212,551.212,558.12,501.242,503.76
07/12/20212,504.572,508.812,467.892,475.99
07/13/20212,4782,520.92,4782,518.17
07/15/20212,523.472,532.922,512.312,532.37
07/18/20212,529.242,535.482,519.322,533.92
07/25/20212,542.052,560.932,540.612,545.39
07/26/20212,546.652,558.282,538.212,552.62
07/27/20212,555.292,575.572,555.292,562.58
07/28/20212,577.612,589.652,577.612,588.76
07/29/20212,581.512,593.442,572.042,593.44
08/01/20212,606.272,631.752,606.272,625.3
08/02/20212,628.722,638.232,621.552,637.28
08/03/20212,642.682,678.382,642.682,667.78
08/04/20212,663.162,681.522,657.022,681.52
08/05/20212,687.912,697.642,675.522,678.71
08/08/20212,686.232,704.052,686.232,691.25
08/09/20212,693.932,696.962,681.092,686.42
08/10/20212,689.752,690.442,637.272,642.24
08/11/20212,658.212,678.272,652.312,674.08
08/12/20212,681.12,688.022,673.962,685.2
08/15/20212,6952,719.052,6952,697.91
08/16/20212,699.162,711.592,692.652,705.52
08/17/20212,714.142,718.752,694.762,695.91
08/18/20212,686.062,687.962,666.762,682.13
08/19/20212,682.882,690.762,668.832,685.1
08/22/20212,704.122,709.982,699.222,699.22
08/23/20212,709.452,720.232,703.792,705.27
08/24/20212,707.072,713.092,678.472,681.07
08/25/20212,683.622,697.882,670.182,673.12
08/26/20212,679.412,702.362,666.462,702.36
08/30/20212,715.872,734.092,715.872,730.74
08/31/20212,738.592,751.242,736.552,750.86
09/01/20212,754.222,769.922,753.482,762.83
09/02/20212,767.782,770.722,750.912,755.42
09/05/20212,759.822,775.382,759.822,770.11
09/06/20212,772.942,784.42,748.512,748.51
09/07/20212,749.762,752.482,707.52,707.5
09/08/20212,702.342,753.192,700.232,753.19
09/09/20212,760.342,768.192,740.942,741.7
09/12/20212,743.062,752.162,729.252,732.33
09/13/20212,738.92,746.362,721.472,727.54
09/14/20212,729.092,746.492,717.12,724.35
09/15/20212,733.152,738.592,691.182,698.42
09/16/20212,711.32,717.872,686.872,686.87
09/19/20212,666.462,666.462,622.512,631.27
09/20/20212,650.152,657.52,613.812,616.69
09/21/20212,629.992,642.342,605.882,642.34
09/22/20212,648.272,664.342,629.932,662.02
09/23/20212,658.932,658.932,622.352,638.78
09/26/20212,648.892,657.132,631.642,639.26
09/27/20212,643.32,644.342,617.652,631.21
09/28/20212,640.862,650.812,6372,640.3
09/29/20212,645.82,664.342,632.822,664.34
09/30/20212,653.912,666.462,646.122,659.72
10/03/20212,662.692,672.352,653.012,653.01
10/04/20212,657.122,659.32,637.392,639.03
10/05/20212,635.042,639.552,597.842,601.45
10/06/20212,620.522,630.622,620.522,626.88
10/07/20212,631.592,641.012,625.692,634.25
10/10/20212,639.752,656.892,639.752,653.79
10/11/20212,643.342,664.882,638.942,649.53
10/12/20212,654.712,679.182,638.842,646.3
10/13/20212,6432,663.52,638.532,640.43
10/14/20212,649.562,657.632,624.632,640.1
10/17/20212,645.722,662.972,645.722,659.76
10/18/20212,667.932,693.242,667.932,686.48
10/19/20212,690.422,694.862,674.552,680.67
10/20/20212,681.342,716.492,656.692,716.49
10/21/20212,719.112,764.792,717.762,759.27
10/24/20212,755.062,789.22,747.442,787.16
10/25/20212,800.382,822.392,800.382,815.58
10/26/20212,823.452,838.922,813.682,838.92
10/27/20212,844.342,854.962,840.562,854.96
10/31/20212,859.72,871.542,848.762,870.49
11/01/20212,876.752,884.672,847.612,858.27
11/02/20212,860.42,878.972,769.042,869.96
11/03/20212,891.292,906.712,891.292,902.85
11/04/20212,906.692,915.842,896.792,905.96
11/07/20212,917.72,941.452,914.742,937.93
11/08/20212,946.012,956.212,928.652,935.22
11/09/20212,938.142,948.182,919.22,946.9
11/10/20212,944.912,986.072,941.892,960.89
11/11/20212,972.472,997.352,972.472,991.57
11/14/20213,015.923,073.233,015.923,066.88
11/15/20213,069.163,074.543,021.793,027.38
11/16/20213,032.693,064.643,032.693,059.76
11/17/20213,065.23,112.413,044.593,086.87
11/18/20213,106.033,133.573,106.033,131.37
11/21/20213,157.893,192.63,157.893,190.75
11/22/20213,197.93,247.213,157.583,233.21
11/23/20213,269.183,332.243,269.183,300.55
11/24/20213,322.253,352.293,304.563,340.87
11/25/20213,328.93,332.683,281.853,309.65
11/28/20213,320.943,359.923,317.513,359.92
11/29/20213,363.523,407.573,356.483,402.51
11/30/20213,435.653,479.463,435.653,479.46
12/01/20213,492.243,532.153,492.243,528.63
12/02/20213,551.973,604.363,551.973,600.84
12/05/20213,616.733,638.013,569.063,602.16
12/06/20213,630.323,660.393,623.673,653.49
12/07/20213,680.273,695.093,653.323,687.45
12/08/20213,700.623,733.933,700.623,706.94
12/09/20213,715.673,722.153,659.593,712.34
12/12/20213,737.213,813.173,737.213,790.41
12/13/20213,825.123,853.493,803.773,837.4
12/14/20213,885.463,898.523,781.083,793.92
12/15/20213,831.333,941.243,821.663,941.21
12/16/20214,001.194,136.183,610.643,664.16
12/19/20213,541.773,752.443,398.273,566.6
12/20/20213,639.683,694.873,293.053,312.94
12/21/20213,250.343,326.163,170.663,205.62
12/22/20213,264.253,288.33,083.033,199.58
12/23/20213,231.63,319.743,212.423,319.74
12/26/20213,350.483,408.823,302.663,346.11
12/27/20213,3743,383.153,250.213,285.3
12/28/20213,287.583,352.673,247.243,348.56
12/29/20213,384.753,393.683,323.373,338.85
12/30/20213,348.343,369.863,329.463,363.99