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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18,143.3071
CLOSE 18,130.0619

Low

LOW 15,514.75

High

HIGH 20,846.53
DATEOPENHIGHLOWCLOSE
01/01/202517,667.3717,694.6417,538.0617,636.63
01/02/202517,695.0417,735.3517,590.3117,655.06
01/05/202517,715.1117,779.3617,646.7217,665.61
01/06/202517,691.8817,719.0617,529.8417,529.84
01/07/202517,526.7117,582.0617,317.0317,317.03
01/08/202517,366.8417,510.8617,366.8417,508.74
01/09/202517,533.6517,645.8817,441.5417,501.5
01/12/202517,496.9917,496.9917,061.5417,089.48
01/13/202517,162.1317,239.0216,987.8317,051.34
01/14/202517,080.1317,107.6616,926.5217,107.66
01/15/202517,250.417,414.9717,138.317,394.54
01/16/202517,422.6317,528.8317,344.7717,512.22
01/19/202517,583.4417,680.5117,504.0417,550.77
01/20/202517,547.917,597.1717,380.3417,443.74
01/21/202517,459.7417,535.0517,364.1717,516.81
01/22/202517,571.2817,670.6617,542.3617,580.74
01/23/202517,614.5217,653.4217,524.617,627.95
01/26/202517,566.2317,577.5717,345.0317,394.12
01/27/202517,448.9217,488.9217,406.0117,449.41
01/28/202517,475.2117,50617,278.3117,278.31
01/29/202517,311.4117,401.9417,297.8517,318.71
01/30/202517,354.5717,360.1617,117.117,212.46
02/02/202517,118.2417,118.2416,866.3816,866.62
02/03/202516,926.2117,101.5616,924.4716,999.65
02/04/202517,007.0117,007.0116,590.0616,731.14
02/05/202516,813.1716,899.9516,800.7116,874.26
02/06/202516,881.3417,074.0616,855.1617,066.4
02/09/202517,116.117,177.3717,020.4517,035.81
02/10/202517,025.6117,060.1216,937.117,047.23
02/11/202517,066.1117,107.5516,782.8416,797.25
02/12/202516,887.4716,981.8616,858.4616,978.16
02/13/202517,000.7817,032.316,883.7916,966.96
02/16/202516,994.7117,028.7416,891.6816,898.5
02/17/202516,871.0616,974.1616,780.8116,964.47
02/18/202516,945.2917,040.6916,748.8616,759.12
02/19/202516,768.1716,888.716,735.4616,845.05
02/20/202516,861.8216,881.5116,340.0716,459.92
02/23/202516,575.5216,640.0616,432.1216,460.55
02/24/202516,469.5716,469.5716,091.2316,096.74
02/25/202516,112.116,261.5315,966.816,184.61
02/26/202516,178.1416,467.0216,173.5116,436.44
02/27/202516,383.2216,488.0216,350.3116,392.63
03/02/202516,501.7516,754.2116,501.7516,607.82
03/03/202516,614.4816,630.6416,471.9416,518.81
03/04/202516,608.4816,908.3116,608.4816,908.31
03/05/202516,982.6317,308.1816,936.4217,308.18
03/06/202517,328.9317,560.817,249.2917,551.83
03/09/202517,561.5117,658.0117,431.5617,489.71
03/10/202517,346.2817,557.9817,294.3417,526.19
03/11/202517,566.5517,661.1517,486.1717,629.33
03/12/202517,707.318,058.1917,707.318,029.07
03/13/202518,118.418,440.8818,107.1218,440.88
03/16/202518,493.9418,593.9518,418.0818,532.61
03/17/202518,523.4218,620.3818,293.0118,587.96
03/18/202517,197.6317,874.4216,952.0217,058.58
03/19/202517,072.8817,704.317,000.9317,338.27
03/20/202517,299.117,299.116,030.3216,211.15
03/23/202516,275.3816,758.8815,827.6116,530
03/24/202516,684.3817,418.3416,684.3817,318.08
03/25/202517,231.5317,452.4317,091.7517,268.2
03/26/202517,491.8717,621.0617,267.9817,273.62
03/27/202517,225.3417,410.6316,916.2817,316.66
04/01/202517,309.5917,425.417,199.4217,199.42
04/02/202517,179.9617,438.917,179.9617,237.39
04/03/202517,253.4217,334.0217,014.8417,040.1
04/06/202516,666.9417,159.1416,351.0917,027.34
04/07/202517,267.1417,305.7717,075.7617,204.5
04/08/202517,106.8717,199.1416,840.5416,840.54
04/09/202517,342.0917,342.0917,024.5117,024.51
04/10/202517,050.217,122.0316,943.1317,072.6
04/13/202517,186.9817,295.1117,147.0117,203.26
04/14/202517,267.917,343.2217,219.2917,239.58
04/15/202517,223.9617,228.7816,926.9716,926.97
04/16/202516,954.5217,296.1416,954.5217,249.31
04/17/202517,291.0517,304.717,112.0817,153.47
04/20/202517,192.2517,317.3317,074.5917,146.39
04/21/202517,219.9817,248.6916,937.3316,958.02
04/23/202517,032.1617,133.8116,903.6617,133.81
04/24/202517,164.1217,228.9617,115.7817,125.33
04/27/202517,158.8417,169.2716,790.5816,790.58
04/28/202516,774.7916,833.316,675.3416,698.26
04/29/202516,700.5616,740.7916,446.9416,455.94
05/01/202516,524.2216,628.1916,504.3616,603.25
05/04/202516,659.5516,698.2716,478.6916,539.76
05/05/202516,555.8516,699.0416,524.9316,530.01
05/06/202516,558.0516,558.0516,282.5816,328.89
05/07/202516,383.716,595.3216,334.1816,564.16
05/08/202516,580.1316,822.5516,567.8116,811.72
05/11/202517,102.1717,328.9217,063.0517,305.07
05/12/202517,290.217,343.8817,108.2617,280.4
05/13/202517,308.0617,366.6417,196.6317,268.16
05/14/202517,296.0517,328.217,002.5817,005.94
05/15/202516,972.7517,216.2216,960.2617,202.06
05/19/202517,191.717,259.716,933.1516,933.15
05/20/202516,909.4916,936.8716,742.7716,755.49
05/21/202516,820.7416,917.8516,727.8116,853.23
05/22/202516,844.5716,853.9216,624.0616,664.66
05/25/202516,709.5116,711.5816,449.6716,487.47
05/26/202516,474.5916,504.7616,212.816,212.8
05/27/202516,201.1216,227.416,002.5416,051.1
05/28/202516,145.6216,215.9216,02216,059.46
05/29/202516,070.7316,080.5915,818.6315,878.56
06/01/202515,859.6715,859.6715,654.5715,662.34
06/02/202515,717.7115,995.8315,717.7115,981.22
06/03/202516,002.316,300.6315,993.7916,283.15
06/04/202516,296.1316,369.7916,225.1216,311.72
06/09/202516,402.3116,635.8916,402.3116,600.48
06/10/202516,624.9316,739.7716,559.2616,669.36
06/11/202516,574.416,574.6716,380.1916,406.34
06/12/202515,675.3915,967.7815,514.7515,967.78
06/15/202515,941.6116,139.6915,76716,031.08
06/16/202516,029.9316,100.215,962.1916,028.61
06/17/202515,993.7216,009.815,755.5215,837.49
06/18/202515,886.1315,974.1215,700.2715,700.27
06/19/202515,845.0115,968.9415,763.6415,853.66
06/22/202515,686.5115,700.9215,549.5715,678.72
06/23/202516,113.2216,226.1815,932.816,164.17
06/24/202516,189.516,211.3316,055.8616,091.53
06/25/202516,122.5916,240.0115,995.0415,995.04
06/26/202515,996.0616,051.8515,802.6416,004.85
06/29/202516,043.8116,615.5116,043.8116,615.51
06/30/202516,647.7917,009.6416,582.6916,948.65
07/01/202517,004.6517,274.6916,993.7717,097.98
07/02/202517,239.917,372.0617,146.2617,302.76
07/03/202517,339.417,359.2917,220.417,316.53
07/06/202517,146.6917,161.5217,005.3317,017.11
07/07/202517,085.1117,162.1916,816.0516,892.29
07/08/202516,916.4117,198.816,903.317,169.44
07/09/202517,291.0817,448.4217,291.0817,429.5
07/10/202517,521.0817,578.8517,347.217,537.63
07/13/202517,562.817,597.4817,326.2717,326.27
07/15/202517,322.8317,513.1917,044.0817,248.66
07/16/202517,329.1617,674.917,329.1617,666.13
07/17/202517,691.7517,738.5117,626.9517,723.44
07/20/202517,785.4118,141.2917,785.4118,076.39
07/21/202518,103.1318,284.3218,103.1318,163.15
07/22/202518,188.3118,297.7218,144.5718,186.55
07/23/202518,228.4318,36418,081.2818,315.55
07/24/202518,370.8518,408.7218,236.4118,292.18
07/27/202518,30918,334.2618,145.2318,145.23
07/28/202518,186.5818,231.7118,106.3318,106.33
07/29/202518,119.318,370.4318,092.5718,326.54
07/30/202518,363.7418,584.8718,363.7418,523.73
07/31/202518,512.9118,697.1718,505.1618,606.34
08/03/202518,680.4618,794.4818,672.218,738.46
08/04/202518,794.7618,912.0418,794.7618,857.99
08/05/202518,877.9918,921.6418,735.218,827.65
08/06/202518,881.9719,070.718,881.9718,949.79
08/07/202518,966.9619,023.0218,906.3318,945.47
08/10/202519,032.1619,136.7219,032.1619,039.22
08/11/202519,022.4419,058.6318,922.4618,932.67
08/12/202518,958.4319,054.8118,794.2918,794.29
08/13/202518,680.4218,824.9518,634.9618,634.96
08/14/202518,545.3818,709.7518,509.1718,709.75
08/17/202518,767.3518,910.2218,751.4318,872.52
08/18/202518,878.4619,008.4918,86419,001.17
08/19/202519,026.7619,268.4118,953.9219,266.86
08/20/202519,363.7219,579.9319,363.7219,558.86
08/21/202519,612.7919,757.7119,537.2119,619.14
08/24/202519,776.9520,048.6419,776.9520,023.14
08/25/202520,092.1220,207.6619,986.1320,041.92
08/26/202520,118.2520,161.7819,791.1919,791.19
08/27/202519,853.7519,988.3619,804.3519,870.29
08/28/202519,917.8319,965.0719,822.8119,869.35
08/31/202519,926.9319,959.9619,813.5119,898.31
09/01/202519,958.9220,006.2618,934.7719,420.21
09/02/202519,438.2719,467.8819,186.2619,343.92
09/03/202519,399.4319,681.9919,399.4319,623.17
09/04/202519,714.7119,761.1119,409.9719,409.97
09/07/202519,179.3619,223.8818,753.2618,825.26
09/08/202518,725.3618,840.318,557.1318,661.29
09/09/202518,625.918,665.7818,471.4718,655.59
09/10/202518,542.5718,711.718,172.8418,179.67
09/11/202518,129.3118,193.3817,836.1318,029.6
09/14/202518,025.519,008.6917,887.1518,992.32
09/15/202519,103.519,463.8619,090.3619,455.75
09/16/202519,537.4119,680.3419,476.0319,558.96
09/17/202519,676.2119,809.9419,454.7919,491.1
09/18/202519,528.1319,673.1619,330.6519,612.2
09/21/202519,878.7419,939.8119,714.2819,839.64
09/22/202519,738.1719,757.6719,530.5519,568.81
09/23/202519,615.7319,780.119,418.5219,751.88
09/24/202519,877.8619,927.6919,677.719,799.28
09/25/202519,791.2719,855.2219,601.7719,671.77
09/28/202519,674.8219,744.7419,330.3719,364.84
09/29/202519,319.119,361.418,979.8619,130.67
09/30/202519,168.719,362.1818,885.4519,319.22
10/01/202519,332.2419,416.3219,127.0819,175.86
10/02/202519,214.3619,243.9418,933.5419,006.93
10/05/202519,078.919,183.0418,837.918,862.03
10/06/202518,895.6519,121.618,851.9419,080.89
10/07/202519,109.8919,298.0919,056.2719,104.03
10/08/202519,229.5619,298.6219,067.4219,140.25
10/09/202519,184.1519,301.7819,116.3919,294.71
10/12/202519,089.3819,211.9119,006.9619,064.67
10/13/202519,107.319,140.0618,692.8818,695.23
10/14/202518,742.0319,059.2418,701.3519,013.87
10/15/202519,029.6119,163.0418,835.818,897.25
10/16/202518,864.9818,869.718,399.6718,725.52
10/19/202518,763.4819,011.9218,542.2119,010.94
10/20/202518,990.119,096.2918,854.5418,990.26
10/21/202519,059.3319,237.8719,034.7419,120.13
10/22/202519,202.9919,255.3619,138.0819,144.49
10/23/202519,243.5219,753.3419,243.5219,564.45
10/26/202519,575.8319,635.7419,418.8819,474.06
10/27/202519,510.1119,562.0719,423.419,499.55
10/29/202519,534.8119,765.5419,534.8119,630.87
10/30/202519,703.0519,932.4619,592.4619,898.61
11/02/202519,990.3320,309.0419,972.8920,164.59
11/03/202520,197.2220,197.2219,920.3820,000.73
11/04/202520,055.3520,193.4819,918.7820,163.53
11/05/202520,248.3120,294.1120,112.1920,226.92
11/06/202520,240.7220,338.8419,981.9520,019.73
11/09/202520,099.4820,166.5919,955.2919,968.61
11/10/202519,959.1219,959.1219,169.8519,512.88
11/11/202519,628.1819,690.6919,384.2919,458.94
11/12/202519,501.1319,586.3419,419.1719,489.16
11/13/202519,482.3519,482.3519,124.0819,354.92
11/16/202519,472.6319,747.2619,446.7719,686.84
11/17/202519,671.3419,756.919,603.7319,692.13
11/18/202519,777.2219,895.6219,774.7219,822.46
11/19/202519,910.2920,015.5819,797.8719,950.59
11/20/202519,909.9219,932.9619,757.6619,906.19
11/23/202519,878.5520,003.2119,841.5219,942.67
11/24/202520,013.5220,037.5119,763.1619,767.67
11/25/202519,764.3919,820.0119,658.4419,658.44
11/26/202519,736.4719,848.1219,719.5319,725.1
11/27/202519,719.4419,720.0919,510.619,546.12
11/30/202519,562.3419,923.0319,543.6519,906.46
12/01/202519,938.0920,105.6619,919.7320,036.45
12/02/202520,085.9220,163.0719,986.6520,013.28
12/03/202520,037.9120,135.519,972.4120,031.82
12/04/202520,055.3320,260.3420,004.9720,260.34
12/07/202520,356.7320,552.6920,330.9420,481.12
12/08/202520,524.2220,583.6820,438.6420,568.59
12/09/202520,679.1820,679.1820,441.620,462.26
12/10/202520,507.8820,596.8920,499.3920,522.02
12/11/202520,574.520,642.9820,504.0220,606.91
12/14/202520,646.8820,761.6120,582.1620,734.11
12/15/202520,760.5620,763.9520,599.4720,705.54
12/16/202520,722.3620,802.4920,618.7120,618.71
12/17/202520,676.9220,846.5320,644.5420,773.67
12/18/202520,800.4820,800.4820,635.120,742.72
12/21/202520,819.3620,844.8320,599.2720,641.09
12/22/202520,661.1120,665.9920,540.7420,637.55
12/23/202520,679.8620,714.2220,591.220,638.62
12/24/202520,702.8920,802.7420,689.0920,696.56
12/25/202520,727.3620,757.3520,611.6220,757.35
12/28/202520,789.9320,808.4320,446.0820,446.08
12/29/202520,496.220,534.6120,205.6320,383
12/30/202520,437.1220,588.1920,396.1720,566.54