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 BURSA logo
XSBUR
BIST BURSA
—
21279.34 ₺
-329.15 (%-1.52)
Previous Close: 21608.48
Day Low₺21201.68
Day High₺21766.47
Bid
Ask
Overview
Components
Technicals
Comments
Archive

XSBUR: BIST BURSA Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,992.4401
CLOSE 1,989.7085

Low

LOW 1,818.9

High

HIGH 2,153.61
DATEOPENHIGHLOWCLOSE
08/02/20171,952.571,954.361,939.141,944.9
08/03/20171,946.981,992.141,938.471,986.8
08/06/20171,996.482,036.461,995.252,035.24
08/07/20172,027.512,033.732,012.22,018.96
08/08/20172,013.032,013.031,986.641,986.75
08/09/20171,989.182,002.571,976.61,986.61
08/10/20171,995.432,022.971,978.262,010.54
08/13/20172,027.242,043.962,017.692,036.73
08/14/20172,041.992,047.071,951.151,953.77
08/15/20171,958.571,967.321,918.721,957.01
08/16/20171,968.141,991.971,952.551,991.7
08/17/20171,989.262,002.591,966.171,999.91
08/20/20172,003.182,026.651,992.072,026.2
08/21/20172,029.12,031.571,987.991,996.78
08/22/20171,992.612,004.971,989.611,991.31
08/23/20171,994.332,017.271,983.791,991.63
08/24/20171,993.722,014.391,991.62,013.72
08/27/20172,027.222,027.222,003.022,012.49
08/28/20172,011.72,024.651,987.362,020.38
08/30/20172,024.672,027.492,007.432,007.43
09/04/20172,012.912,028.892,000.622,019.99
09/05/20172,021.822,032.952,010.692,029.84
09/06/20172,025.062,072.592,025.062,068.63
09/07/20172,077.822,095.852,054.382,067.11
09/10/20172,076.82,095.132,066.862,075.66
09/11/20172,077.662,087.952,049.982,060.48
09/12/20172,065.912,066.292,026.252,030.19
09/13/20172,034.922,048.722,015.482,020.76
09/14/20172,020.332,040.741,998.922,032.36
09/17/20172,024.132,042.31,987.661,987.66
09/18/20171,988.81,999.21,918.391,924.01
09/19/20171,934.191,961.511,914.841,956.23
09/20/20171,952.631,980.081,950.261,971.35
09/21/20171,979.411,985.361,918.871,949.48
09/24/20171,934.291,938.631,878.21,905.44
09/25/20171,920.641,939.791,904.111,939.79
09/26/20171,938.741,938.741,888.921,905.06
09/27/20171,902.581,931.761,889.791,903.48
09/28/20171,920.131,952.061,908.631,942.14
10/01/20171,9381,960.551,928.681,959.09
10/02/20171,965.631,967.521,934.961,953.26
10/03/20171,956.481,963.131,947.81,956.91
10/04/20171,959.831,966.421,937.671,940.65
10/05/20171,936.891,959.591,9271,943.29
10/08/20171,866.431,884.091,818.91,881.07
10/09/20171,910.511,929.461,892.991,917.07
10/10/20171,910.51,941.931,909.131,927.15
10/11/20171,948.711,959.861,923.341,938.96
10/12/20171,944.741,945.71,926.231,929.9
10/15/20171,936.971,946.81,918.751,937.11
10/16/20171,940.751,953.781,934.781,942.14
10/17/20171,948.821,950.091,931.031,931.03
10/18/20171,940.081,955.571,938.581,943.53
10/19/20171,952.921,957.161,937.371,937.37
10/22/20171,933.521,944.771,926.781,934.24
10/23/20171,936.541,945.781,928.781,928.78
10/24/20171,929.031,945.751,928.361,943.5
10/25/20171,945.811,953.741,928.421,928.42
10/26/20171,920.431,950.061,917.331,947.47
10/29/20171,965.391,974.81,953.31,953.3
10/30/20171,959.822,016.031,958.32,016.03
10/31/20172,012.182,042.671,998.272,033.52
11/01/20172,060.732,073.722,019.652,038.31
11/02/20172,050.912,051.81,987.542,014.14
11/05/20172,019.422,083.332,0072,065.68
11/06/20172,082.922,095.532,037.682,065.36
11/07/20172,069.212,129.392,058.892,126.3
11/08/20172,143.062,153.612,087.62,112.74
11/09/20172,115.032,115.852,070.952,088.7
11/12/20172,106.82,116.552,058.342,065.06
11/13/20172,065.532,078.192,026.742,039.72
11/14/20172,033.752,045.541,993.932,009.3
11/15/20172,029.962,039.252,004.582,009.9
11/16/20172,033.122,034.981,964.161,975.42
11/19/20171,976.111,998.851,955.151,964.62
11/20/20171,928.311,991.181,928.311,986.15
11/21/20171,972.821,994.111,950.161,987.6
11/22/20171,992.122,036.761,975.091,985.89
11/23/20171,979.591,999.831,965.531,994.61
11/26/20171,997.82,008.591,982.181,997.73
11/27/20172,007.142,007.141,940.761,951.99
11/28/20171,971.851,973.031,913.461,925.28
11/29/20171,935.941,944.211,906.91,917.89
11/30/20171,918.181,918.181,874.531,906.12
12/03/20171,909.11,931.71,898.721,926.74
12/04/20171,933.671,969.361,933.671,953.13
12/05/20171,954.961,972.171,946.251,952.33
12/06/20171,954.82,014.621,954.82,004.87
12/07/20172,025.612,038.182,017.942,021.8
12/10/20172,038.022,042.912,004.512,009.46
12/11/20172,011.522,044.432,003.392,039.01
12/12/20172,045.962,056.552,028.052,037.4
12/13/20172,048.562,064.782,011.732,054.47
12/14/20172,055.662,067.822,027.532,033.76
12/17/20172,042.372,044.352,016.12,017.84
12/18/20172,018.92,030.841,994.791,994.79
12/19/20172,000.722,000.721,972.371,981.54
12/20/20171,986.172,015.911,980.822,009.04
12/21/20172,013.922,023.811,987.721,988.33
12/24/20171,996.052,011.091,995.72,009.84
12/25/20172,018.842,018.842,001.192,001.19
12/26/20172,008.822,039.921,991.152,039.92
12/27/20172,041.882,059.12,029.122,059.1
12/28/20172,066.282,085.822,048.872,084.3