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 SINAI logo
XUSIN
BIST SINAI
—
19441.1 ₺
+148.37 (%+0.77)
Previous Close: 19292.73
Day Low₺19342.68
Day High₺19604.14
Bid
Ask
Overview
Components
Technicals
Comments
Archive

XUSIN: BIST SINAI Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17,315.6008
CLOSE 17,308.1407

Low

LOW 14,051.56

High

HIGH 19,679.86
DATEOPENHIGHLOWCLOSE
01/01/202614,053.6414,229.1614,051.5614,229.16
01/04/202614,254.4714,408.9214,226.6514,408.92
01/05/202614,433.4614,657.1814,409.0314,649.96
01/06/202614,683.9814,702.0814,469.6414,496.92
01/07/202614,448.9514,542.0314,299.7114,480.75
01/08/202614,497.0814,600.914,488.1814,557.77
01/11/202614,633.314,823.3914,622.2914,794.02
01/12/202614,831.4515,094.0614,786.2915,069.66
01/13/202615,129.0715,344.3215,120.8215,254.86
01/14/202615,247.5215,445.2115,187.3415,434.63
01/15/202615,483.8915,643.6115,390.4715,631.04
01/18/202615,690.4615,825.8715,670.1315,686.87
01/19/202615,708.915,786.4315,549.2915,620.45
01/20/202615,658.9815,686.4315,356.4615,521.94
01/21/202615,623.4915,878.3615,605.6315,877.94
01/22/202615,978.1216,043.2915,928.2116,039.23
01/25/202616,021.4116,331.0115,995.9316,328.74
01/26/202616,407.5516,484.0416,301.2416,394.33
01/27/202616,507.3616,821.5416,507.3616,765.24
01/28/202616,923.0117,054.9616,835.7617,020.13
01/29/202616,997.5216,997.5216,645.0516,798.8
02/01/202616,455.5116,619.0216,174.0716,451.05
02/02/202616,593.7816,808.1916,548.9616,755.21
02/03/202616,888.1716,933.8616,700.2616,700.26
02/04/202616,660.0816,811.2116,509.6416,509.64
02/05/202616,519.4616,571.4216,320.6516,447.44
02/08/202616,581.7816,824.3816,581.7816,800.78
02/09/202616,833.4816,858.8216,664.1616,725.82
02/10/202616,685.7816,901.1216,646.516,871.64
02/11/202616,931.7717,316.8216,922.817,312.57
02/12/202617,340.6117,471.8117,210.9617,309.12
02/15/202617,426.0517,573.1917,386.3417,491.83
02/16/202617,481.8717,481.8717,243.0217,243.02
02/17/202617,287.5117,494.417,118.2217,198.35
02/18/202617,301.9417,326.0116,648.1416,729.53
02/19/202616,761.6316,878.4516,644.1716,858.46
02/22/202617,071.317,209.7517,050.2117,135.16
02/23/202617,140.5717,140.5716,912.8816,984.05
02/24/202617,038.7417,051.4816,580.2616,674.96
02/25/202616,674.4816,807.9616,559.7116,722.12
02/26/202616,762.3816,855.1516,461.5116,668.14
03/01/202615,754.7916,407.6715,754.7916,232.61
03/02/202616,212.2516,405.2715,923.515,943.31
03/03/202615,977.8616,131.6815,803.2615,900.83
03/04/202616,070.4916,341.8916,070.4916,283.46
03/05/202616,329.5616,468.4216,111.5516,218.5
03/08/202616,187.3916,270.8115,874.816,019.87
03/09/202616,187.6916,627.416,158.8916,607.9
03/10/202616,597.8616,636.9416,421.4816,509.06
03/11/202616,542.2716,872.5616,502.5616,797.89
03/12/202616,773.6416,773.6416,510.9616,648.32
03/15/202616,657.9416,659.8616,349.6616,447.62
03/16/202616,515.616,618.7516,465.3816,592.24
03/17/202616,643.1716,681.1416,420.3816,466.45
03/18/202616,421.5416,495.316,389.2716,455.42
03/22/202616,243.9916,505.9516,017.9816,482.98
03/23/202616,473.3116,473.3116,261.0816,300.46
03/24/202616,387.2716,452.6816,295.6116,295.61
03/25/202616,210.4316,324.0816,037.8116,055.19
03/26/202616,133.5316,157.3515,856.6715,984.24
03/29/202616,044.3916,114.6415,921.7215,935.4
03/30/202615,960.9316,298.3615,929.4316,217.56
03/31/202616,348.9916,427.8516,308.3516,373.62
04/01/202616,300.416,527.1316,266.0516,468.25
04/02/202616,515.4216,537.216,384.1616,398.89
04/05/202616,466.4316,676.4916,466.4316,624.99
04/06/202616,673.4616,760.6716,303.7416,356.42
04/07/202616,707.7716,837.2216,597.716,717.6
04/08/202616,765.916,888.0916,759.7616,848.02
04/09/202616,908.7517,169.5116,908.7517,169.51
04/12/202617,105.0917,226.7117,046.4817,223.77
04/13/202617,320.1417,522.9917,320.1417,448.52
04/14/202617,461.217,628.7117,424.9117,570.8
04/15/202617,679.5917,815.9117,493.4117,579.2
04/16/202617,642.2717,816.217,595.9817,808.65
04/19/202617,772.8617,970.217,742.1217,837.33
04/20/202617,917.7118,049.6617,771.2217,771.22
04/21/202617,871.1517,934.8417,640.0717,717.46
04/23/202617,776.8317,93517,746.917,935
04/26/202618,004.5618,255.1718,004.5618,164.18
04/27/202618,197.0118,248.3717,880.7717,880.77
04/28/202617,963.3218,080.4717,924.1418,016.79
04/29/202618,053.5918,207.3217,985.7318,207.32
05/03/202618,275.3118,332.6818,148.5818,252.14
05/04/202618,351.6818,557.9618,297.118,472.8
05/05/202618,628.4718,874.118,533.0118,852.52
05/06/202618,937.119,067.8818,855.6319,036.85
05/07/202619,068.8919,325.9918,990.5819,259.05
05/10/202619,427.9319,679.8619,414.4619,509.68
05/11/202619,501.419,519.8519,183.7419,198.35
05/12/202619,301.1219,326.8518,913.9118,933.55
05/13/202619,046.1919,255.119,030.2719,106.98
05/14/202619,099.2119,099.2118,743.5718,858.22
05/17/202618,839.1818,867.1518,398.2718,398.27
05/19/202618,428.618,522.3618,278.8418,406.76
05/20/202618,475.9918,536.4317,274.8817,274.88
05/21/202617,059.5818,198.8417,059.5818,161.6
05/24/202618,231.7518,422.6218,231.7518,340.59
05/25/202618,403.7418,417.1418,085.3718,085.37
05/31/202618,186.3918,528.4418,186.3918,402.27
06/01/202618,525.1118,936.8118,525.1118,936.81
06/02/202618,956.4919,070.9518,633.8618,650.3
06/03/202618,794.0218,901.3618,162.1218,380.26
06/04/202618,399.4418,413.2218,120.1118,168.68
06/07/202618,077.9918,213.7618,012.5118,177.51
06/08/202618,237.7818,260.1117,753.0717,799.54
06/09/202617,770.1717,898.5817,585.7417,691.96
06/10/202617,723.8217,848.1117,477.5217,694.12
06/11/202617,868.9718,026.417,633.9717,757.54
06/14/202618,087.9418,352.7418,048.6318,257.86
06/15/202618,282.1618,412.4718,270.5518,290.09
06/16/202618,354.0518,366.8918,056.0718,103.9
06/17/202618,152.9518,308.8218,078.3618,308.82
06/18/202618,222.7618,262.9718,099.4318,190.19
06/21/202618,238.3818,395.8418,238.3818,290.99
06/22/202618,217.6618,217.6617,980.6118,027.77
06/23/202618,037.4318,046.5317,808.7517,808.75
06/24/202617,884.118,046.1117,730.8617,776.05
06/25/202617,76517,880.617,747.317,858.68
06/28/202617,937.9517,963.7717,676.4317,701.45
06/29/202617,774.4617,836.2217,625.0617,705.07
06/30/202617,711.2717,920.5717,619.2317,845.76
07/01/202617,887.8518,020.1117,877.8518,010.17
07/02/202618,065.2218,311.8818,058.4718,285.55
07/05/202618,381.1818,443.5118,18318,220.38
07/06/202618,219.3918,487.0318,205.5518,358.29
07/07/202618,345.6418,372.4217,943.617,943.6
07/08/202618,031.5418,084.5817,858.8117,958.85
07/09/202617,970.1518,440.8717,949.8218,344.42
07/12/202618,359.7618,387.8118,220.6718,288.85
07/13/202618,322.7118,571.518,301.5818,512.97
07/15/202618,574.218,985.5718,574.218,982.57
07/16/202618,997.5518,997.5518,666.1818,761.95
07/19/202618,839.1419,204.9218,837.8919,166.83
07/20/202619,269.9819,366.4919,135.2619,177.54
07/21/202619,241.2719,386.0619,156.1719,292.73
07/22/202619,345.619,604.1419,342.6819,441.1
07/23/202619,457.9219,554.8619,082.9319,215.35
07/26/202619,287.3319,350.0718,852.7618,891.34
07/27/202618,896.819,001.7918,635.418,773.22
07/28/202618,795.1918,809.618,395.0218,487.39
07/29/202618,533.5618,533.5618,255.3118,368.3
07/30/202618,390.4118,493.0818,223.1318,476.08
08/02/202618,522.8618,577.1718,246.1418,279.06