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 500 logo
XU500
BIST 500
—
17887.99 ₺
-60.58 (%-0.34)
Previous Close: 17948.56
Day Low₺17848.12
Day High₺18049.05
Bid
Ask
Overview
Components
Technicals
Comments
Archive

XU500: BIST 500 Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16,958.5092
CLOSE 16,959.8936

Low

LOW 14,050.52

High

HIGH 18,759.12
DATEOPENHIGHLOWCLOSE
01/01/202614,055.3714,264.6114,050.5214,264.61
01/04/202614,300.4214,479.114,273.6314,461.75
01/05/202614,496.7514,781.7714,482.8814,769.06
01/06/202614,808.3114,867.7214,669.6614,710.86
01/07/202614,680.2814,834.4614,547.2114,765.59
01/08/202614,816.6814,915.6514,783.4114,915.65
01/11/202614,990.1515,095.3714,948.1714,991.39
01/12/202615,009.4715,181.4714,975.3215,141.71
01/13/202615,186.0915,212.9215,079.515,120.77
01/14/202615,112.3315,275.6715,086.8415,255.15
01/15/202615,305.6515,458.9315,243.215,446.37
01/18/202615,527.0415,656.315,509.8115,543.87
01/19/202615,556.515,712.3815,498.3215,594.65
01/20/202615,626.6415,641.2815,352.0215,519.48
01/21/202615,568.5115,687.315,482.3815,675.15
01/22/202615,747.9115,840.5915,709.9315,811.53
01/25/202615,738.0216,00915,694.9116,001.32
01/26/202616,060.3316,102.5415,910.8215,961.6
01/27/202616,018.7916,366.3516,008.1816,257.33
01/28/202616,364.4616,732.8916,348.3916,663.31
01/29/202616,657.6316,698.8616,471.2616,651.45
02/01/202616,399.1916,691.6116,185.7416,440.46
02/02/202616,550.5716,75216,488.3516,696.88
02/03/202616,800.1516,841.4816,692.2216,719.38
02/04/202616,695.4316,797.0316,407.9816,407.98
02/05/202616,411.8716,445.0216,218.0216,345.82
02/08/202616,486.7616,744.7616,480.7316,720.34
02/09/202616,748.0316,802.816,642.1816,709.28
02/10/202616,641.2816,816.8916,592.1716,698.39
02/11/202616,717.6317,128.2216,711.417,113.65
02/12/202617,105.2917,252.8517,051.6117,132.2
02/15/202617,240.4317,402.3117,198.6817,330.64
02/16/202617,319.5517,422.5617,249.5817,249.58
02/17/202617,287.1817,540.1517,140.8317,218.55
02/18/202617,304.8417,312.6316,597.3816,675.83
02/19/202616,669.8316,834.1216,587.8116,834.12
02/22/202617,021.3217,168.6816,987.8217,016.29
02/23/202616,985.417,030.2916,855.4416,976.18
02/24/202616,984.517,001.8916,634.3616,696.42
02/25/202616,671.4916,789.3816,525.2216,761.58
02/26/202616,787.5616,890.8916,405.5916,585.73
03/01/202615,643.7116,227.3615,643.7116,123.08
03/02/202616,081.6216,210.2115,719.1315,750.07
03/03/202615,760.6715,950.0215,660.0715,811.65
03/04/202615,950.8716,113.0115,950.8716,012.85
03/05/202616,018.8616,089.415,641.815,703.4
03/08/202615,488.8415,619.115,300.3915,601.63
03/09/202615,891.5416,182.5915,845.7816,166.38
03/10/202616,182.6516,262.4916,019.8316,193.56
03/11/202616,143.8116,445.4216,130.4416,287.81
03/12/202616,259.8816,261.8415,927.3716,088
03/15/202616,123.3716,142.8215,875.8315,954.59
03/16/202616,016.7416,284.5716,010.9116,252.82
03/17/202616,310.0216,358.3316,109.0716,159.06
03/18/202616,076.916,179.6416,024.0916,119.15
03/22/202615,925.4916,260.115,638.3916,260.1
03/23/202616,202.5316,234.316,023.5716,050.09
03/24/202616,167.8916,255.8516,115.9716,124.69
03/25/202616,073.6316,150.0215,864.2215,873.27
03/26/202615,951.8315,977.9415,713.615,807.88
03/29/202615,821.4915,901.3815,722.2215,734.19
03/30/202615,774.5715,984.1515,757.1215,921.64
03/31/202616,145.4916,186.2616,050.8416,111.1
04/01/202616,002.5716,260.7215,976.5616,231.52
04/02/202616,263.7216,266.9616,118.9316,134.73
04/05/202616,180.7516,405.416,180.7516,355.91
04/06/202616,359.3816,419.0416,051.516,104.17
04/07/202616,608.5216,938.1316,592.3616,798.36
04/08/202616,799.6916,996.6516,796.6516,966.93
04/09/202617,058.7617,375.0517,055.217,375.05
04/12/202617,215.8617,377.917,118.3917,338.15
04/13/202617,461.817,661.9917,414.5517,512.63
04/14/202617,565.817,656.717,505.5917,595.91
04/15/202617,707.5417,787.8317,471.9617,571.68
04/16/202617,616.2318,046.7417,565.3118,040.06
04/19/202617,900.418,052.2617,825.7217,925.02
04/20/202617,962.1218,049.4817,792.6817,794.61
04/21/202617,866.717,909.117,642.2517,733.27
04/23/202617,735.1417,787.4617,570.3917,787.46
04/26/202617,824.0818,010.0717,805.4417,976.87
04/27/202617,995.8517,997.4517,677.7217,677.72
04/28/202617,774.7417,833.7417,593.4317,663.35
04/29/202617,637.8517,848.1117,609.1617,825.31
05/03/202617,897.5517,939.6117,716.5917,749.66
05/04/202617,797.7617,996.4417,752.2517,916.61
05/05/202618,109.3718,472.1618,063.918,352.49
05/06/202618,44318,536.7818,365.218,536.78
05/07/202618,53418,678.0618,424.6718,581.31
05/10/202618,572.418,759.1218,526.4618,677.17
05/11/202618,687.5218,687.5218,339.9118,343.64
05/12/202618,423.1318,447.3418,082.1418,126.55
05/13/202618,148.518,329.1718,148.518,213.85
05/14/202618,092.0418,092.0417,793.7617,896.23
05/17/202617,870.5217,875.6617,511.3817,511.38
05/19/202617,507.8917,553.9717,299.7817,463.7
05/20/202617,496.817,524.3416,418.4816,418.48
05/21/202616,149.1817,243.7316,149.1817,188.13
05/24/202617,288.2317,376.6417,200.3617,339.86
05/25/202617,365.4917,380.5417,148.8717,148.87
05/31/202617,224.9817,446.9617,192.6717,223.46
06/01/202617,340.2417,785.8217,340.2417,785.82
06/02/202617,788.5617,803.4817,493.6217,522.86
06/03/202617,633.617,784.1417,205.0917,420.26
06/04/202617,440.517,457.3417,195.1917,232.93
06/07/202617,109.1817,479.2217,081.6117,406.06
06/08/202617,447.8517,471.6317,215.9217,263.34
06/09/202617,242.4417,345.3517,079.4117,242.49
06/10/202617,278.7217,409.6817,048.1917,256.15
06/11/202617,451.7617,665.6417,327.2217,473.87
06/14/202617,918.1118,076.717,840.4818,030.48
06/15/202618,072.3618,152.0717,990.4318,095.85
06/16/202618,189.4118,214.7117,954.2518,012.67
06/17/202618,064.6318,418.1418,063.4518,418.14
06/18/202618,294.9818,458.4618,232.3518,328.31
06/21/202618,384.4518,488.1218,313.6118,348.68
06/22/202618,274.7718,274.7718,092.9918,173.39
06/23/202618,193.4518,201.9117,957.0317,962.61
06/24/202618,083.5118,217.817,838.6417,883.54
06/25/202617,888.0317,980.3817,764.8917,901.41
06/28/202617,952.9718,016.1217,762.3417,831.66
06/29/202617,874.8917,955.9217,732.8617,800.4
06/30/202617,788.7318,076.4917,702.718,022.15
07/01/202618,060.7218,156.2518,036.1318,110.73
07/02/202618,156.1318,156.1318,032.7518,087.87
07/05/202618,164.0818,294.3918,053.5118,053.53
07/06/202618,042.418,257.5118,033.5718,135.83
07/07/202618,087.2918,087.2917,751.117,761.35
07/08/202617,825.3917,858.0117,620.6717,679.52
07/09/202617,691.1517,983.9617,675.6517,928.05
07/12/202617,869.0917,869.0917,645.2517,708.99
07/13/202617,618.1817,783.9717,572.1317,747.04
07/15/202617,708.9417,997.9617,708.9417,990.42
07/16/202617,899.0917,903.2917,692.8517,717.55
07/19/202617,686.1417,959.8717,659.5417,850.22
07/20/202617,835.5217,916.9517,697.0817,764.02
07/21/202617,808.917,952.717,735.5117,948.56
07/22/202617,964.5218,049.0517,848.1217,887.99
07/23/202617,876.9918,004.417,651.6717,736.35
07/26/202617,841.1717,895.3117,560.3317,560.33
07/27/202617,569.4517,632.7417,380.8217,438.61
07/28/202617,436.9717,457.1617,140.6817,216.69
07/29/202617,194.9617,196.8316,936.9117,016.12
07/30/202617,032.917,229.8516,939.5617,229.85
08/02/202617,328.3217,401.2217,149.9117,186.2