^XU100 - BIST 100

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in TRY
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201997,860.4098,753.3097,633.9098,028.5098,028.50975,012,000
Jul 15, 2019------
Jul 12, 201999,460.7099,870.6096,855.2097,098.3097,098.301,270,196,000
Jul 11, 201999,428.0099,726.5098,932.5099,406.4099,406.401,089,883,600
Jul 10, 201996,840.6098,699.1096,271.0098,585.3098,585.301,381,628,500
Jul 09, 201998,724.8099,115.1096,783.9096,811.2096,811.201,401,614,600
Jul 08, 201998,106.0099,100.2097,891.0098,695.4098,695.401,220,814,100
Jul 05, 201999,427.60100,447.5099,261.9099,634.8099,634.801,338,002,100
Jul 03, 2019100,452.80100,500.8099,142.7099,363.3099,363.301,254,651,400
Jul 02, 201999,817.90100,341.6099,178.90100,201.00100,201.001,521,782,900
Jul 01, 201998,662.9099,970.6098,374.5099,735.7099,735.701,738,852,100
Jun 28, 201995,821.2096,650.3095,532.2096,485.3096,485.30964,166,500
Jun 27, 201995,256.5095,990.1095,256.5095,573.1095,573.101,111,912,100
Jun 26, 201995,534.3095,847.6094,519.1094,831.2094,831.20978,054,500
Jun 25, 201995,066.5095,994.5094,619.2095,421.1095,421.101,204,923,700
Jun 24, 201996,039.5096,211.8094,897.5095,182.5095,182.501,192,550,600
Jun 21, 201994,033.6094,377.8093,025.0094,022.3094,022.301,083,048,900
Jun 20, 201995,226.7095,954.8094,038.3094,157.7094,157.701,762,550,700
Jun 19, 201994,006.5094,774.4093,317.1094,244.1094,244.101,377,446,300
Jun 18, 201992,309.7094,251.8092,083.0094,218.7094,218.701,285,943,000
Jun 17, 201990,475.5092,565.5090,392.1092,249.8092,249.801,162,282,600
Jun 14, 201990,842.8091,322.7090,024.1090,787.0090,787.00969,985,000
Jun 13, 201992,172.9092,172.9090,501.5090,501.5090,501.501,076,708,700
Jun 12, 201992,737.3093,614.4092,402.1092,605.8092,605.801,130,723,900
Jun 11, 201994,339.5094,589.3092,654.3092,825.6092,825.601,284,667,600
Jun 10, 201993,761.5094,448.2093,013.9094,103.1094,103.101,383,653,600
Jun 07, 201990,566.4093,809.1090,295.7093,809.1093,809.10982,913,100
Jun 06, 2019------
Jun 05, 2019------
Jun 04, 2019------
Jun 03, 201990,335.6090,867.1089,820.0090,345.6090,345.60338,123,800
May 31, 201989,824.8090,589.7088,975.1090,589.7090,589.70992,241,100
May 30, 201988,032.2090,011.6088,032.2090,011.6090,011.601,267,442,500
May 29, 201986,932.7087,769.4086,558.8087,186.3087,186.30970,750,300
May 28, 201986,099.5087,728.8086,099.5086,777.6086,777.601,176,374,100
May 24, 201984,989.2086,496.3084,985.9086,072.3086,072.301,256,146,800
May 23, 201983,535.3084,711.8083,535.3084,596.2084,596.20976,009,400
May 22, 201985,041.9085,580.3083,675.3083,675.3083,675.301,049,678,000
May 21, 201986,943.4087,153.7084,976.6085,309.6085,309.601,118,827,300
May 20, 201986,895.0087,116.4086,520.6086,771.5086,771.50980,649,300
May 17, 201986,944.9087,518.6086,551.7086,796.1086,796.101,086,051,200
May 16, 201987,664.5088,530.5087,088.4087,203.9087,203.901,139,881,000
May 15, 201988,070.0088,115.7086,043.1087,380.4087,380.401,089,509,000
May 14, 201986,615.4088,022.9086,044.3088,022.9088,022.901,308,850,200
May 13, 201988,628.7088,740.7085,446.6086,282.5086,282.501,385,353,700
May 10, 201989,480.4089,855.5088,315.5088,533.4088,533.401,063,411,400
May 09, 201990,312.5090,696.6088,647.6088,685.9088,685.901,055,191,700
May 08, 201990,767.7091,600.6089,734.4090,272.2090,272.201,227,434,600
May 07, 201990,801.3091,926.7090,698.2091,482.5091,482.501,194,700,800
May 06, 201993,026.4093,076.2091,541.2092,982.3092,982.301,092,385,400
May 03, 201994,245.4094,395.9093,475.7093,946.1093,946.10890,827,800
May 02, 201995,729.8096,050.5093,919.7094,179.4094,179.401,158,921,900
May 01, 2019------
Apr 30, 201994,736.1095,730.2094,736.1095,415.6095,415.601,297,342,300
Apr 29, 201995,039.8095,113.9094,236.7094,535.1094,535.101,052,504,200
Apr 26, 201994,886.8095,144.8094,046.2094,783.1094,783.10934,752,500
Apr 25, 201996,351.1096,457.1093,891.7094,498.5094,498.501,189,796,000
Apr 24, 201995,821.4096,537.2095,821.4096,142.2096,142.201,087,118,800
Apr 23, 2019------
Apr 22, 201996,389.8096,452.3095,899.5095,952.8095,952.80694,016,500
Apr 18, 201997,911.9097,912.1096,623.7096,886.5096,886.501,092,009,000
Apr 17, 201997,347.4098,662.0097,297.7098,203.2098,203.201,153,602,300
Apr 16, 201995,676.9097,102.1095,676.9096,809.0096,809.001,041,918,900
Apr 15, 201995,760.3096,531.4095,191.7095,191.7095,191.70742,416,200
Apr 12, 201995,721.7096,168.5095,028.5095,976.8095,976.80841,609,200
Apr 11, 201997,227.2097,530.9096,021.8096,073.0096,073.001,014,029,300
Apr 10, 201998,404.7098,456.1096,912.5097,015.0097,015.001,174,382,800
Apr 09, 201997,956.7098,748.3097,496.9098,135.3098,135.301,244,884,300
Apr 08, 201998,978.9099,076.9096,735.6096,978.3096,978.301,062,195,200
Apr 05, 201998,963.2099,214.1097,422.2098,783.4098,783.401,405,912,200
Apr 04, 201994,477.9098,336.9094,297.3098,336.9098,336.901,451,597,500
Apr 03, 201994,158.6094,891.3094,041.5094,441.1094,441.101,051,197,200
Apr 02, 201993,635.1095,352.2093,132.3093,533.1093,533.101,206,816,300
Apr 01, 201993,908.4095,117.5091,864.5094,101.3094,101.301,564,041,600
Mar 29, 201992,499.0094,247.0091,904.4093,784.2093,784.201,239,216,500
Mar 28, 201991,181.6093,744.3090,776.8092,120.3092,120.301,977,513,800
Mar 27, 201997,820.7097,998.4090,523.9091,855.1091,855.101,947,469,700
Mar 26, 201999,990.50100,260.1097,153.9097,378.6097,378.601,420,830,900
Mar 25, 2019100,027.50100,381.7098,367.1099,325.9099,325.901,578,137,700
Mar 22, 2019103,653.50103,755.8099,652.4099,835.3099,835.301,732,054,700
Mar 21, 2019103,836.00104,248.30102,534.10103,407.80103,407.801,503,728,400
Mar 20, 2019104,806.60105,098.80103,181.20103,310.20103,310.201,798,224,600
Mar 19, 2019104,664.10105,929.10104,154.40104,861.60104,861.601,621,406,100
Mar 18, 2019103,785.10104,882.80103,785.10104,594.70104,594.701,363,867,600
Mar 15, 2019102,890.90103,380.40102,643.50103,304.10103,304.101,460,002,500
Mar 14, 2019102,298.20102,785.80102,009.60102,432.30102,432.301,185,448,000
Mar 13, 2019101,820.80102,532.30101,143.00102,196.60102,196.601,183,015,500
Mar 12, 2019101,465.10102,068.70100,919.20101,721.10101,721.101,132,470,500
Mar 11, 2019101,887.00102,342.80100,651.70100,850.40100,850.401,071,160,100
Mar 08, 2019102,337.30102,463.70100,873.60101,538.30101,538.301,132,467,300
Mar 07, 2019103,853.60104,194.20102,264.00102,282.70102,282.701,483,277,200
Mar 06, 2019104,026.10104,866.60103,365.10103,452.90103,452.901,504,941,000
Mar 05, 2019103,933.60104,832.20103,459.80103,730.60103,730.601,952,914,800
Mar 04, 2019103,564.10104,617.00103,475.20104,193.30104,193.301,303,877,200
Mar 01, 2019104,689.90104,832.90102,956.70103,266.60103,266.601,344,142,300
Feb 28, 2019104,247.60105,069.60104,128.00104,529.90104,529.901,292,606,100
Feb 27, 2019105,117.50105,269.40104,117.20104,141.00104,141.001,499,660,000
Feb 26, 2019104,261.30105,082.30103,941.90105,082.30105,082.301,471,113,000
Feb 25, 2019103,875.00105,145.90103,875.00104,330.10104,330.101,659,939,000
Feb 22, 2019102,839.80103,468.10102,612.00103,185.70103,185.701,151,034,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...