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
13:20:00
22776.86 ₺
-178.32 (%-0.78)
Previous Close: 22955.18·
Volatility: 0.96
Day Low₺22693.77
Day High₺22913.87
Bid
Ask

Market Data

Week over week (WoW)
+2.52%
Month over month (MoM)
+2.20%
Year to date (YTD)
+10.75%
Year over year (YoY)
+43.82%
Overview
Components
Technicals
Comments
Archive

XYUZO: BIST 100-30 Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22,585.0434
CLOSE 22,599.2689

Low

LOW 20,057.78

High

HIGH 25,626.12
DATEOPENHIGHLOWCLOSE
01/01/202620,59820,90620,550.2420,866.04
01/04/202620,936.2221,254.1620,879.8821,220.08
01/05/202621,343.0321,728.6721,315.6821,709.11
01/06/202621,790.0622,035.7421,790.0621,903.05
01/07/202621,967.222,293.5621,475.5522,071.99
01/08/202622,112.8222,270.221,924.3722,259.64
01/11/202622,318.8722,415.6122,071.7922,071.79
01/12/202622,077.0822,229.1321,831.2222,172.63
01/13/202622,167.1722,306.3621,959.322,208.85
01/14/202622,113.3122,484.9722,052.0522,193.6
01/15/202622,216.2322,469.2122,062.0822,469.21
01/18/202622,554.8422,765.9522,482.8922,564.25
01/19/202622,582.9822,861.0222,444.1922,779.77
01/20/202622,807.2522,875.6622,641.7222,875.66
01/21/202622,932.423,270.7822,881.3123,136.72
01/22/202623,224.8923,406.1223,129.5123,336.73
01/25/202623,243.0523,500.2523,118.8823,500.25
01/26/202623,517.3723,710.9223,358.9123,695.34
01/27/202623,755.4124,201.4923,673.0724,094.89
01/28/202624,139.4824,648.7324,077.7524,648.73
01/29/202624,653.5324,848.9224,480.9824,845.51
02/01/202624,582.5124,983.0424,225.624,369.45
02/02/202624,485.6124,975.624,485.6124,922.74
02/03/202625,074.7225,297.0824,971.1825,250.68
02/04/202625,24625,527.9424,698.1224,738.37
02/05/202624,717.624,810.9524,217.5324,296.58
02/08/202624,439.6625,052.2324,405.0524,962.88
02/09/202625,004.4325,337.5924,841.5125,044.44
02/10/202624,943.1625,166.9924,531.8824,658.62
02/11/202624,408.1624,774.2324,379.424,726.98
02/12/202624,522.9724,943.524,402.524,642.14
02/15/202624,757.0825,172.7824,726.8225,132.59
02/16/202625,159.2225,417.8625,159.2225,290.95
02/17/202625,329.8725,626.1225,045.4425,133.17
02/18/202625,205.125,240.9523,914.624,029.84
02/19/202623,807.3824,186.5823,612.8123,980.36
02/22/202624,151.624,459.5223,845.0923,901.9
02/23/202623,615.2924,057.4123,474.7424,014.81
02/24/202623,809.9323,809.9323,328.2523,419.59
02/25/202623,155.4723,251.6923,003.9523,251.69
02/26/202623,007.4523,121.1322,522.1322,672.2
03/01/202621,039.4121,923.7121,039.4121,767.52
03/02/202621,514.6921,774.2321,123.5621,136.66
03/03/202620,975.6721,266.0920,915.2120,964.15
03/04/202621,062.6721,286.1121,019.1221,068.28
03/05/202621,113.4721,145.5320,678.7320,773.62
03/08/202620,399.820,613.7720,057.7820,589.33
03/09/202620,887.1821,339.1220,887.1821,321.02
03/10/202621,341.1921,481.2521,101.2721,319.81
03/11/202621,268.5321,754.8721,268.5321,598.17
03/12/202621,623.0621,623.3921,121.221,273.12
03/15/202621,255.8821,258.2220,956.2221,075.02
03/16/202621,047.8121,339.9521,032.5721,279.72
03/17/202621,288.8321,313.2720,958.8221,033.91
03/18/202620,849.921,084.6920,768.9521,084.69
03/22/202620,827.421,041.9720,232.4721,006.02
03/23/202620,939.2820,939.2820,693.7120,710.63
03/24/202620,870.7121,028.4520,784.1920,793.99
03/25/202620,784.2620,934.420,543.8920,570.37
03/26/202620,724.5620,787.920,391.6420,502.04
03/29/202620,566.2420,814.4320,443.9820,602.04
03/30/202620,625.4420,830.220,589.8420,819.06
03/31/202621,040.3621,108.2720,953.3721,050.11
04/01/202620,898.0321,031.1120,837.7420,974.75
04/02/202621,016.9421,016.9420,760.5320,760.53
04/05/202620,801.8821,013.7720,801.8820,991.59
04/06/202620,996.7721,100.3620,561.9820,660.55
04/07/202621,331.0721,603.7321,288.2521,412.49
04/08/202621,429.4121,600.9921,401.5121,585.73
04/09/202621,712.9822,058.3721,712.9822,052.73
04/12/202621,847.4522,007.7621,698.3722,007.76
04/13/202622,206.9322,378.6722,120.822,301.26
04/14/202622,394.4922,472.6322,329.9922,444.03
04/15/202622,593.7722,738.5822,379.8522,480.52
04/16/202622,579.3323,084.7522,462.5823,084.75
04/19/202622,879.4723,119.6422,798.9622,976.75
04/20/202623,058.5423,202.4122,770.2922,778.59
04/21/202622,878.1922,979.4522,478.1722,589.06
04/23/202622,623.9722,731.5822,361.422,731.58
04/26/202622,828.822,957.1722,788.3422,873.32
04/27/202622,924.3722,924.3722,503.2422,503.24
04/28/202622,578.6322,741.6522,266.1122,359.6
04/29/202622,301.4722,677.9822,257.4422,677.98
05/03/202622,801.322,824.1622,560.3822,684.6
05/04/202622,756.6222,903.9222,670.9222,861.16
05/05/202623,072.8723,468.4523,071.8323,425.39
05/06/202623,546.1923,984.8723,511.3823,978.68
05/07/202623,981.2924,245.723,886.2224,073.56
05/10/202624,197.4624,279.9324,154.4424,249.02
05/11/202624,205.1224,205.1223,880.4523,902.4
05/12/202624,045.8424,082.6523,504.0523,518.45
05/13/202623,564.8523,838.7223,548.0723,706.83
05/14/202623,631.1423,631.1423,089.3523,138.72
05/17/202623,059.1323,059.1322,553.0622,553.06
05/19/202622,588.122,592.5822,275.7722,496.38
05/20/202622,540.7522,583.5320,986.0120,986.01
05/21/202620,579.0422,069.5620,579.0422,003.4
05/24/202622,148.6622,398.7622,139.2522,398.76
05/25/202622,477.6222,477.6222,201.5422,286.57
05/31/202622,427.6422,737.2722,406.7922,464.87
06/01/202622,604.5223,034.5622,590.4723,034.56
06/02/202623,075.0823,119.6522,769.7722,782.65
06/03/202622,902.7523,090.1822,512.622,833.53
06/04/202622,816.0822,816.3622,368.0622,394.67
06/07/202622,136.7522,636.3622,074.2822,567.58
06/08/202622,633.3222,702.1222,260.9122,299.6
06/09/202622,299.9422,344.8921,975.6622,183.68
06/10/202622,21122,323.8421,806.5321,974.29
06/11/202622,213.4822,394.8822,049.8922,216.26
06/14/202622,741.2122,874.4722,635.5822,765.01
06/15/202622,838.0722,858.1122,512.6422,613.25
06/16/202622,739.1222,748.9222,509.9922,537.44
06/17/202622,614.2222,955.1822,614.2222,955.18
06/18/202622,842.5622,913.8722,693.7722,781.19