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 KATILIM 50 logo
XK050
BIST KATILIM 50
—
17633.38 ₺
-4.48 (%-0.03)
Previous Close: 17637.86
Day Low₺17633.38
Day High₺17906.12
Bid
Ask
Overview
Components
Technicals
Comments
Archive

XK050: BIST KATILIM 50 Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15,879.7812
CLOSE 15,878.8465

Low

LOW 12,403.29

High

HIGH 18,423.17
DATEOPENHIGHLOWCLOSE
01/01/202612,414.1612,499.1612,403.2912,492.46
01/04/202612,529.8612,683.212,522.1912,666.89
01/05/202612,688.812,988.2312,663.6612,971.1
01/06/202613,022.6113,059.1912,904.5612,945.85
01/07/202612,923.1213,095.0112,802.113,035.46
01/08/202613,084.5713,290.9713,065.4813,290.97
01/11/202613,375.7513,562.313,346.8513,479.46
01/12/202613,501.513,772.8313,483.6713,767.32
01/13/202613,815.3313,848.1513,689.5313,704.43
01/14/202613,683.5913,878.1113,662.1613,849.47
01/15/202613,879.6714,109.1213,823.4514,066.05
01/18/202614,132.1414,195.6914,052.514,052.5
01/19/202614,065.4814,258.0214,038.314,165.07
01/20/202614,200.7814,218.4613,816.5713,906.22
01/21/202613,942.5814,195.3513,901.4814,193.2
01/22/202614,262.6514,342.0914,182.8214,269.26
01/25/202614,217.3814,568.5414,185.0314,568.54
01/26/202614,608.2214,660.5514,435.6314,521.99
01/27/202614,577.7114,851.1414,564.0914,713.71
01/28/202614,762.2215,030.8714,718.515,030.87
01/29/202615,002.2715,002.2714,663.2714,765.69
02/01/202614,510.0514,677.0514,261.6514,506.66
02/02/202614,606.414,780.6214,550.7414,744.47
02/03/202614,856.4414,901.3614,760.8814,767.09
02/04/202614,756.514,821.7214,540.4514,543.21
02/05/202614,545.5814,615.6414,430.6314,558.58
02/08/202614,668.6814,934.0614,668.3114,918.25
02/09/202614,947.2714,994.7714,847.9114,867.16
02/10/202614,798.6414,927.3814,738.7914,891.31
02/11/202614,944.0815,199.6814,937.6715,149.12
02/12/202615,189.3915,301.515,119.8815,215.63
02/15/202615,336.6315,449.0615,249.2415,354.05
02/16/202615,358.4515,360.3415,131.5315,150.99
02/17/202615,149.2415,373.0215,034.5915,115.33
02/18/202615,192.7515,225.8714,648.2614,732.34
02/19/202614,751.7714,857.6314,640.5414,848.28
02/22/202614,989.8215,086.6414,971.5314,992.9
02/23/202615,010.7415,020.1814,860.4914,950.25
02/24/202615,000.3415,001.0814,677.0714,712.76
02/25/202614,720.8614,809.7414,604.9614,787.76
02/26/202614,816.0814,919.4814,592.5714,774.09
03/01/202614,012.5314,712.5714,012.5314,638.39
03/02/202614,685.9514,749.4114,330.6414,367.58
03/03/202614,384.7414,602.6214,323.8614,406.56
03/04/202614,549.3614,768.3814,549.3614,709.62
03/05/202614,785.5414,868.5714,534.2814,608.43
03/08/202614,643.3714,699.2414,329.0414,504.71
03/09/202614,599.8414,968.7314,570.8214,938.32
03/10/202614,995.6915,077.6614,843.7914,983.02
03/11/202614,995.6915,234.9414,946.0615,146.97
03/12/202615,134.115,145.7714,901.515,010.17
03/15/202615,039.4615,057.6414,807.3414,914.22
03/16/202614,958.6815,222.0914,943.915,173.15
03/17/202615,200.6415,284.5715,067.8815,123.43
03/18/202615,079.1715,117.3315,012.6415,091.74
03/22/202614,955.1815,190.7914,775.8515,190.79
03/23/202615,180.0515,180.0515,025.315,063.61
03/24/202615,110.4115,189.0815,055.9815,055.98
03/25/202615,013.3315,072.614,804.8514,814.51
03/26/202614,924.0414,947.7414,675.1114,767.63
03/29/202614,854.1514,946.3314,763.414,798.72
03/30/202614,789.9415,089.0714,735.9115,043.5
03/31/202615,125.515,214.9315,107.5715,139.91
04/01/202615,109.3615,30615,081.0115,232.29
04/02/202615,266.7215,279.5715,147.8615,154.03
04/05/202615,203.315,465.8615,201.3815,405.72
04/06/202615,441.4715,550.0115,212.0615,273.71
04/07/202615,508.1115,834.2815,508.1115,701.8
04/08/202615,746.9616,007.9615,740.5515,959.6
04/09/202616,004.3816,302.9315,990.4416,302.93
04/12/202616,256.5816,514.8816,150.5116,469.03
04/13/202616,523.5816,705.3716,468.2816,532.64
04/14/202616,574.516,709.5516,544.6716,636.71
04/15/202616,744.3516,783.2316,509.8216,616.2
04/16/202616,639.9316,839.0516,587.4316,828.25
04/19/202616,808.6616,991.7916,737.1116,854.83
04/20/202616,891.1717,064.9916,706.7216,706.72
04/21/202616,779.9316,850.5116,648.6316,722.35
04/23/202616,756.6716,865.8216,605.4316,865.82
04/26/202616,935.8317,203.4516,909.6717,154.65
04/27/202617,203.917,210.3116,827.7316,827.73
04/28/202616,892.117,124.8116,886.3517,000.75
04/29/202617,019.9917,214.8917,005.5617,214.89
05/03/202617,271.817,348.3417,194.2317,308.79
05/04/202617,327.7717,541.0617,284.6617,455.12
05/05/202617,594.617,855.2117,551.4317,695.17
05/06/202617,746.1217,830.6817,690.5317,797.43
05/07/202617,832.9518,174.6717,783.5518,075.64
05/10/202618,205.6318,423.1718,192.7518,241.95
05/11/202618,289.118,384.7618,017.3518,046.33
05/12/202618,164.8518,213.8717,810.617,886.3
05/13/202617,962.5318,160.4417,962.5318,029.16
05/14/202618,001.0518,001.0517,668.1717,760.57
05/17/202617,755.0217,759.2617,287.5817,287.58
05/19/202617,281.9217,295.7717,016.6417,177.58
05/20/202617,193.2717,280.416,108.5616,108.56
05/21/202615,884.6617,039.4515,884.6616,985.43
05/24/202617,055.8417,236.5416,990.7117,118.43
05/25/202617,179.7317,183.8516,920.7816,962.39
05/31/202617,031.7817,222.9517,031.7817,113.64
06/01/202617,179.3617,549.7917,145.9617,549.79
06/02/202617,552.1617,552.1617,227.4417,247.34
06/03/202617,338.5417,485.416,835.5317,057.47
06/04/202617,063.1417,089.516,824.7416,841.82
06/07/202616,731.617,028.5416,688.4516,941.33
06/08/202616,98016,980.1116,714.2416,748.18
06/09/202616,737.4916,887.3716,627.8716,806.86
06/10/202616,831.7316,929.0716,516.1716,648.93
06/11/202616,769.7316,922.2616,609.816,754.65
06/14/202617,090.9317,254.0517,011.5617,122.21
06/15/202617,210.0717,255.3317,041.7217,093.64
06/16/202617,222.9517,234.9517,010.5117,023.39
06/17/202617,085.1417,350.4617,085.1417,350.46
06/18/202617,304.7117,340.5917,145.9617,220.99
06/21/202617,282.917,426.3417,209.1417,210.29
06/22/202617,152.3717,152.3716,993.9317,000.97
06/23/202617,021.7517,023.9416,651.1916,651.19
06/24/202616,747.9416,841.5816,455.3916,564.84
06/25/202616,565.0816,702.5216,489.8216,637.45
06/28/202616,745.716,777.9216,454.0516,487.56
06/29/202616,518.0216,597.3516,337.6816,377.69
06/30/202616,372.6716,628.9316,291.6416,593.11
07/01/202616,625.7916,756.0316,595.1416,742.07
07/02/202616,790.616,868.7616,757.3616,822.06
07/05/202616,922.2117,036.8316,839.0916,931.74
07/06/202616,921.5217,031.5516,798.1916,882.11
07/07/202616,882.916,882.916,589.3716,613.84
07/08/202616,676.5916,772.4716,511.9816,561.98
07/09/202616,582.7916,881.1116,553.4416,793.75
07/12/202616,775.6716,813.8716,624.4716,762.97
07/13/202616,761.7917,014.1816,710.6616,957.07
07/15/202617,009.5717,447.6717,009.5717,426.22
07/16/202617,388.7117,396.617,153.7417,187.15
07/19/202617,232.3817,686.7217,222.3917,535.6
07/20/202617,466.6817,575.5517,371.8317,483.83
07/21/202617,573.5717,672.0817,476.4817,637.86
07/22/202617,690.8817,906.1217,633.3817,633.38
07/23/202617,620.0117,675.317,263.2517,304.27
07/26/202617,376.4917,384.217,075.7317,125.59
07/27/202617,123.8317,296.1217,052.6717,098.19
07/28/202617,137.3517,157.2816,828.7716,924.14
07/29/202616,988.0516,988.0516,655.9616,733.48
07/30/202616,774.4716,886.3916,636.1716,866.02
08/02/202616,919.0916,982.2916,521.8216,562