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
13:20:50
22781.19 ₺
-173.99 (%-0.76)
Previous Close: 22955.18·
Volatility: 0.96
Day Low₺22693.77
Day High₺22913.87
Bid
Ask

Market Data

Week over week (WoW)
+2.54%
Month over month (MoM)
+2.22%
Year to date (YTD)
+10.77%
Year over year (YoY)
+43.84%
Overview
Components
Technicals
Comments
Archive

XYUZO: BIST 100-30 Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17,435.605
CLOSE 17,402.1021

Low

LOW 13,824.25

High

HIGH 20,517.55
DATEOPENHIGHLOWCLOSE
01/01/202414,114.6214,35914,109.414,346.4
01/02/202414,364.0814,364.0813,887.0113,887.01
01/03/202413,891.8214,032.3513,824.2514,032.35
01/04/202414,109.4214,245.314,073.9614,245.3
01/07/202414,372.1614,495.7414,359.5414,405.12
01/08/202414,487.4114,495.1914,077.3314,149.57
01/09/202414,182.3114,364.7714,105.5614,328.78
01/10/202414,381.0114,541.3814,319.7914,389.31
01/11/202414,332.6914,680.314,130.3414,584.54
01/14/202414,613.2414,832.0514,599.3814,739.56
01/15/202414,769.0314,846.2614,697.6114,807.37
01/16/202414,768.5914,877.6314,725.3214,835.85
01/17/202414,963.6415,007.7914,885.7614,887.38
01/18/202414,915.4714,920.1114,727.2114,870.77
01/21/202414,874.4214,973.2814,838.1914,876.04
01/22/202415,013.4315,133.7314,777.1914,852.34
01/23/202414,924.115,105.9314,814.0115,021.36
01/24/202415,089.4115,296.4915,089.4115,296.49
01/25/202415,361.5915,612.1215,322.9815,611.94
01/28/202415,723.0715,945.1915,723.0715,874.11
01/29/202415,956.5816,003.7515,822.1115,957.85
01/30/202415,979.4816,164.4915,905.7616,056.21
01/31/202416,106.4316,461.4516,106.4316,408.25
02/01/202416,507.7416,557.7116,299.3716,473.25
02/04/202416,493.6116,747.0316,493.6116,738.99
02/05/202416,831.6717,043.8616,736.3417,022.26
02/06/202417,141.2717,264.6617,052.9717,052.97
02/07/202417,096.1217,361.7817,096.1217,341.76
02/08/202417,436.9217,489.8317,268.2517,485.86
02/11/202417,689.2817,820.2117,658.5417,809.25
02/12/202417,943.3217,948.317,380.9817,380.98
02/13/202417,429.1417,523.4417,166.3117,501.78
02/14/202417,614.517,870.6717,614.517,792.97
02/15/202417,866.6917,921.2217,751.317,851.49
02/18/202418,021.4418,084.5317,628.1317,700.42
02/19/202417,792.9117,932.5417,643.0317,931.45
02/20/202418,015.5918,015.9517,757.1817,898.91
02/21/202418,009.2218,098.0217,928.6218,029.23
02/22/202418,114.1918,190.3517,957.5818,069.15
02/25/202418,159.118,292.9118,122.9118,146.77
02/26/202418,202.9718,209.6517,792.3817,817.71
02/27/202417,833.7617,971.9217,567.1517,567.15
02/28/202417,620.0118,050.4117,620.0118,008.58
02/29/202418,065.5918,101.7817,892.2717,901.8
03/03/202418,005.7318,031.0317,493.0717,523.19
03/04/202417,551.0417,629.4917,320.8517,455.34
03/05/202417,478.417,478.416,993.6317,044.77
03/06/202417,106.5617,619.5917,106.5617,619.59
03/07/202417,717.9617,852.9917,534.4317,712.26
03/10/202418,005.3318,047.8917,623.7517,627.1
03/11/202417,686.3917,686.3917,290.9217,451.09
03/12/202417,487.3117,533.3217,177.4917,261.72
03/13/202417,329.9317,391.9117,072.6817,143.62
03/14/202417,203.0217,233.7817,060.7617,091.88
03/17/202417,147.8517,147.8516,662.0416,664.97
03/18/202416,594.2216,910.9716,503.3116,894.37
03/19/202416,945.7517,056.2516,906.916,983.07
03/20/202417,097.917,25116,953.3117,017.68
03/21/202417,064.1317,228.6616,964.416,997.21
03/24/202417,038.6717,221.6616,763.4916,763.49
03/25/202416,840.7616,874.3416,191.5116,292.42
03/26/202416,371.0216,475.3716,201.7616,282.83
03/27/202416,34716,604.8216,34716,604.82
03/28/202416,732.6716,976.516,675.8616,956.28
03/31/202417,115.417,143.9116,502.2516,825.49
04/01/202416,883.6717,016.6716,501.4316,580.44
04/02/202416,549.7916,557.9316,399.1116,425.18
04/03/202416,472.216,748.5716,472.216,624.27
04/04/202416,716.9817,464.8916,716.9817,464.89
04/07/202417,553.5218,112.6217,553.5218,106.61
04/08/202418,157.1218,244.4717,980.0418,191.83
04/14/202418,040.4318,178.2717,891.8617,958.4
04/15/202417,925.5517,949.217,592.2217,708.21
04/16/202417,819.417,993.8717,633.0717,716.03
04/17/202417,774.5317,82317,540.9517,636.47
04/18/202417,401.4217,774.6317,357.6217,719.03
04/21/202417,880.3318,099.517,814.3317,816.56
04/23/202417,931.9117,990.3917,754.9417,904.95
04/24/202417,982.8818,147.3617,940.9318,057.37
04/25/202418,203.1118,302.2118,124.0518,278.33
04/28/202418,402.2618,443.8718,236.8418,443.87
04/29/202418,455.4218,521.1418,359.0118,375.65
05/01/202418,490.6718,661.0118,490.6718,654.14
05/02/202418,734.218,882.3718,664.4518,842.43
05/05/202418,877.8318,923.8418,736.8918,842.88
05/06/202418,849.8518,869.118,453.9518,779.84
05/07/202418,805.3618,885.118,687.5618,741.41
05/08/202418,810.6718,817.3218,636.9718,797.38
05/09/202418,795.4118,933.118,674.8918,838.09
05/12/202418,895.1618,920.7418,384.3218,384.32
05/13/202418,408.218,570.218,256.5618,457.45
05/14/202418,459.8518,698.4818,429.8418,604.72
05/15/202418,657.6519,033.0718,657.6519,033.07
05/16/202419,097.8219,468.2419,062.1619,441.85
05/19/202419,480.4619,575.8419,384.9319,531.85
05/20/202419,570.4619,646.4119,391.4819,409.16
05/21/202419,463.4219,617.4919,353.7219,509.76
05/22/202419,505.0519,529.619,346.8719,354.43
05/23/202419,347.0319,366.7419,125.7919,215.96
05/26/202419,252.9919,296.2419,004.4819,078.5
05/27/202419,096.2519,172.2918,931.1419,033.15
05/28/202419,028.1919,093.8218,605.0718,649.64
05/29/202418,636.7618,676.5818,342.1418,481.05
05/30/202418,553.6518,825.7118,438.6818,542.18
06/02/202418,586.4418,824.5218,461.7118,824.52
06/03/202418,899.6319,026.0418,800.1418,804.95
06/04/202418,864.7518,864.7518,423.5218,639.28
06/05/202418,728.8718,892.2818,657.2918,657.29
06/06/202418,755.7618,782.8318,394.1218,442.51
06/09/202418,472.3718,472.3718,132.8318,151.98
06/10/202418,184.4818,337.218,045.7218,137.24
06/11/202418,162.6418,364.7818,149.3418,309.48
06/12/202418,523.7818,876.8718,523.7818,861.67
06/13/202419,065.8319,111.0418,811.3418,977.28
06/19/202419,161.5419,382.3919,117.0119,382.39
06/20/202419,434.9119,477.5519,346.9919,477.55
06/23/202419,515.7919,567.4119,327.1119,456.36
06/24/202419,473.1719,512.1419,337.5719,422.48
06/25/202419,432.9419,434.3619,033.2919,033.29
06/26/202419,065.1319,335.6919,065.1319,321.65
06/27/202419,461.9619,640.219,420.1219,484.24
06/30/202419,571.9319,615.5818,699.1218,823.82
07/01/202418,860.9619,139.2418,727.2819,125.69
07/02/202419,211.3519,313.9518,999.2919,225.04
07/03/202419,283.0819,534.9319,199.4619,534.93
07/04/202419,710.8119,710.8119,471.3919,549.87
07/07/202419,654.0919,682.2419,563.7219,595.04
07/08/202419,651.8219,722.9119,585.9719,640.03
07/09/202419,719.8419,823.519,579.0319,705.78
07/10/202419,842.5920,032.9919,842.5920,014.6
07/11/202420,072.6720,227.7219,951.6620,179.56
07/15/202420,272.2620,460.8220,272.2620,379.57
07/16/202420,424.1320,427.4220,227.4520,358.4
07/17/202420,472.7820,517.5520,242.6120,277.82
07/18/202420,295.320,295.320,026.7720,168.91
07/21/202420,266.420,359.0420,141.6720,246.3
07/22/202420,298.0220,320.5620,170.1820,224.1
07/23/202420,263.520,274.1920,043.9520,043.95
07/24/202420,037.920,087.1919,867.1819,904.75
07/25/202419,984.3120,031.0619,824.1819,907.72
07/28/202419,816.1119,816.1119,594.8119,594.81
07/29/202419,625.6619,763.6819,550.4819,609.72
07/30/202419,539.2419,539.2419,210.5119,228.75
07/31/202419,406.3119,604.4319,406.3119,525.67
08/01/202419,334.9819,425.2919,017.7919,154.74
08/04/202417,764.4918,508.9217,702.3918,097.38
08/05/202418,554.1818,672.2818,056.3518,056.35
08/06/202418,209.2418,285.4417,985.7318,189.87
08/07/202418,178.8118,404.9918,171.4218,337.58
08/08/202418,476.3118,511.8318,135.4518,135.45
08/11/202418,235.4418,281.7517,782.6917,816.42
08/12/202417,871.5417,933.4217,609.3217,933.42
08/13/202418,067.0518,155.8917,881.8317,883.07
08/14/202417,963.5418,113.6517,734.2418,113.65
08/15/202418,178.8618,187.2617,881.0417,881.04
08/18/202417,942.818,118.2317,768.218,116.65
08/19/202418,096.6618,146.6417,801.4617,852.09
08/20/202417,782.617,881.5617,650.1917,650.19
08/21/202417,772.0117,809.4917,557.8917,584.43
08/22/202417,607.2217,607.2217,100.217,100.2
08/25/202417,218.5717,271.1816,965.316,965.3
08/26/202416,961.3217,130.9916,875.1717,115.33
08/27/202417,158.2217,297.9317,081.6217,105.77
08/28/202417,125.5417,325.0117,063.3517,293.25
09/01/202417,382.0917,742.9817,382.0917,738.5
09/02/202417,798.5617,896.7317,608.2217,626.32
09/03/202417,500.317,572.9717,390.8417,546.42
09/04/202417,619.2517,714.5317,547.4717,620.82
09/05/202417,621.3617,644.5717,354.717,357.27
09/08/202417,401.0717,530.7417,356.4917,363.71
09/09/202417,430.4517,509.1117,196.0317,228.88
09/10/202417,185.2317,212.1516,695.6516,728.08
09/11/202416,883.1416,939.2116,423.2916,776.88
09/12/202416,807.5717,119.0816,723.7517,119.08
09/15/202417,138.2217,248.5216,964.3316,964.33
09/16/202416,998.8417,222.2116,967.8817,201.15
09/17/202417,202.6517,226.7217,056.2317,058.55
09/18/202417,194.1517,303.4417,148.8717,303.44
09/19/202417,329.317,349.6717,199.3217,226.34
09/22/202417,300.5817,313.1217,043.9117,055.99
09/23/202417,093.2417,157.8817,018.7517,074.92
09/24/202417,066.917,098.3816,717.6616,717.66
09/25/202416,807.4916,985.9316,695.3216,710.37
09/26/202416,756.816,791.0916,630.2516,750.13
09/29/202416,705.9416,772.6816,473.5816,487.57
09/30/202416,485.1616,485.1615,754.9515,913.02
10/01/202415,837.7215,875.115,388.4815,410.97
10/02/202415,428.7315,693.9215,301.3115,336.26
10/03/202415,404.9315,679.1615,236.615,679.16
10/06/202415,820.8915,974.7315,700.6915,724.11
10/07/202415,769.8315,799.0115,559.215,609.91
10/08/202415,598.2315,640.9715,326.2215,636.97
10/09/202415,682.9615,753.9915,451.3315,451.33
10/10/202415,485.0415,492.9715,152.2715,203.6
10/13/202415,213.6315,213.6314,736.1614,739.78
10/14/202414,764.0815,022.8314,755.7114,986.38
10/15/202414,979.3215,145.9414,91915,145.94
10/16/202415,153.7715,427.0215,127.8815,376.73
10/17/202415,410.0115,484.8115,159.3515,173.21
10/20/202415,188.3915,232.0315,047.9215,055.86
10/21/202415,091.1315,410.1315,091.1315,348.21
10/22/202415,442.7415,501.2415,117.3115,157.89
10/23/202415,274.4115,430.8315,232.4615,391.6
10/24/202415,398.7915,464.0915,247.6515,445.81
10/27/202415,500.0615,552.2115,438.2915,541.49
10/29/202415,580.915,743.2915,563.2315,691.88
10/30/202415,711.1915,759.5415,587.4515,694.73
10/31/202415,727.915,819.5715,667.0715,739.68
11/03/202415,726.115,726.115,284.2315,356.92
11/04/202415,378.7215,405.2915,040.4915,170.11
11/05/202415,254.915,711.2715,180.0915,652.02
11/06/202415,680.6315,749.6515,532.515,749.65
11/07/202415,737.8216,010.2415,691.7116,010.24
11/10/202416,086.4716,265.7516,057.216,189.58
11/11/202416,171.4916,229.9916,075.6816,143.28
11/12/202416,109.7416,269.4716,018.0216,190.94
11/13/202416,271.1716,442.3216,271.1716,425.47
11/14/202416,479.5516,591.8316,448.5516,481.59
11/17/202416,529.3916,536.8316,366.416,525.09
11/18/202416,569.9516,612.4416,179.4416,322.09
11/19/202416,381.3316,436.1115,997.7216,027.86
11/20/202416,120.916,469.0316,078.4416,449.28
11/21/202416,503.6316,763.7616,420.6616,763.76
11/24/202416,870.516,998.9116,836.2816,943.62
11/25/202416,935.7316,998.4816,858.116,969.85
11/26/202417,083.4317,127.5216,959.7116,984.58
11/27/202417,009.2917,009.2916,826.3616,917.34
11/28/202416,953.917,140.7116,874.6717,111.02
12/01/202417,066.6317,174.3917,002.8217,172.16
12/02/202417,203.3617,357.7117,172.7617,257.85
12/03/202417,313.9117,385.6517,263.5917,344.19
12/04/202417,419.6817,592.8417,411.9317,566.18
12/05/202417,712.6917,869.617,635.217,858.07
12/08/202418,052.2118,208.2918,028.1318,202.75
12/09/202418,243.4218,285.4417,906.7717,966.46
12/10/202417,989.6418,106.4717,820.4517,836.94
12/11/202417,933.2318,051.517,877.6917,934.92
12/12/202417,928.9918,100.3717,817.3818,100.37
12/15/202418,168.9418,240.1517,985.7517,985.75
12/16/202418,033.2218,033.2217,784.5717,953.79
12/17/202417,955.9518,032.4217,824.2317,828.82
12/18/202417,755.4817,815.7817,564.0517,601.56
12/19/202417,618.2517,725.0217,529.3217,614.75
12/22/202417,639.0717,687.717,393.4317,421.69
12/23/202417,44217,552.5317,341.9217,523.1
12/24/202417,725.7217,766.4217,674.5817,680.15
12/25/202417,742.1417,881.7317,686.8117,768.66
12/26/202417,804.4417,976.7217,803.4617,958.55
12/29/202417,986.9218,051.6617,731.317,731.3
12/30/202417,553.8317,710.7617,366.8917,659.96