^XU100 - BIST 100

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in TRY
DateOpenHighLowClose*Adj Close**Volume
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
Feb 21, 2019102,033.90102,893.50101,695.40102,494.00102,494.001,038,998,000
Feb 20, 2019101,990.40102,543.00101,618.10101,971.30101,971.301,084,499,000
Feb 19, 2019101,845.20101,978.90100,713.10101,742.10101,742.101,142,214,500
Feb 15, 2019102,070.90102,978.40101,186.60102,715.00102,715.001,259,472,100
Feb 14, 2019101,923.60102,616.60100,749.60102,130.00102,130.001,588,454,300
Feb 13, 2019104,339.00104,455.10101,645.80101,645.80101,645.801,500,407,800
Feb 12, 2019104,652.80104,977.40103,364.50103,762.50103,762.501,406,056,200
Feb 11, 2019103,287.60104,656.60103,280.40104,394.70104,394.701,256,430,700
Feb 08, 2019102,494.90102,742.40102,119.20102,451.70102,451.701,065,866,600
Feb 07, 2019102,752.80102,937.20101,945.40102,784.00102,784.001,377,661,200
Feb 06, 2019102,899.20103,089.20101,620.50102,584.30102,584.301,419,536,000
Feb 05, 2019102,765.10103,852.10101,755.60102,448.40102,448.401,491,164,400
Feb 04, 2019103,078.50103,554.50101,988.70102,255.00102,255.001,081,186,200
Feb 01, 2019104,061.00104,371.50102,648.10102,937.10102,937.101,385,204,600
Jan 31, 2019105,478.10105,930.20103,408.80104,074.20104,074.201,819,457,500
Jan 30, 2019104,154.20104,793.10103,549.90104,189.50104,189.501,595,163,900
Jan 29, 2019101,358.80104,098.40101,077.10104,098.40104,098.401,491,618,500
Jan 28, 2019101,822.80102,807.50101,240.50101,289.80101,289.801,238,738,200
Jan 25, 2019102,122.90102,319.90101,199.60101,801.40101,801.401,308,643,400
Jan 24, 2019100,453.80101,774.30100,314.70101,774.30101,774.301,549,507,300
Jan 23, 201999,737.50100,488.1099,059.90100,141.00100,141.001,471,425,300
Jan 22, 201997,990.9099,677.1097,856.1099,677.1099,677.101,566,602,700
Jan 18, 201997,192.9098,662.2097,046.0098,454.9098,454.901,394,067,000
Jan 17, 201995,499.8097,354.9095,161.3096,817.4096,817.401,789,777,700
Jan 16, 201993,365.2095,440.6093,023.5095,411.5095,411.501,621,354,100
Jan 15, 201992,627.6093,303.2092,478.4093,173.3093,173.301,248,208,200
Jan 14, 201990,825.4092,053.8090,388.4092,053.8092,053.80909,152,100
Jan 11, 201991,503.3092,028.5091,262.5091,687.0091,687.00885,046,700
Jan 10, 201991,226.4091,845.8090,694.7091,196.3091,196.30985,925,900
Jan 09, 201991,031.6091,419.4090,591.4091,156.9091,156.901,098,307,300
Jan 08, 201990,247.9090,776.1089,362.4090,697.0090,697.00952,200,200
Jan 07, 201989,444.7090,227.9089,280.8089,951.1089,951.10942,407,200
Jan 04, 201987,894.2089,121.1087,894.2088,830.8088,830.80890,737,800
Jan 03, 201988,375.9089,544.6087,399.0087,399.0087,399.00930,991,400
Jan 02, 201990,986.1090,986.1088,650.4088,865.0088,865.00747,912,500
Dec 31, 201890,675.1091,338.4090,323.9091,270.5091,270.50597,754,900
Dec 28, 201891,174.1091,495.4090,107.4090,435.3090,435.30629,186,500
Dec 27, 201891,793.2091,911.6090,762.8090,974.8090,974.80693,109,000
Dec 26, 201891,121.2091,393.9090,687.5091,002.2091,002.20443,364,500
Dec 24, 201892,138.9092,435.7091,515.6091,526.9091,526.90700,249,000
Dec 21, 201891,777.5092,222.4090,916.3091,860.8091,860.801,135,993,200
Dec 20, 201891,864.2092,425.2091,331.5091,854.1091,854.101,090,809,800
Dec 19, 201891,316.4092,583.5091,087.9092,552.7092,552.701,163,907,800
Dec 18, 201889,695.1091,074.1089,567.0091,074.1091,074.101,003,835,600
Dec 17, 201890,595.6090,995.4089,933.0089,961.9089,961.90755,916,600
Dec 14, 201891,072.1091,201.0089,337.5090,528.6090,528.601,007,075,600
Dec 13, 201890,518.9091,443.1090,432.3091,386.5091,386.50901,047,900
Dec 12, 201892,136.1092,326.5089,956.8090,051.1090,051.101,261,570,100
Dec 11, 201892,449.6092,704.0091,610.0091,800.9091,800.901,002,132,700
Dec 10, 201893,245.9093,453.7092,217.5092,227.3092,227.30821,525,000
Dec 07, 201893,521.2093,807.0093,149.3093,699.5093,699.50968,521,900
Dec 06, 201893,506.8093,866.6092,375.3092,827.3092,827.301,121,977,400
Dec 04, 201894,649.9095,550.5093,530.4093,880.5093,880.501,352,410,100
Dec 03, 201896,367.0096,829.8094,974.5094,974.5094,974.501,408,068,300
Nov 30, 201895,164.5095,416.0094,527.7095,416.0095,416.001,604,635,900
Nov 29, 201894,963.2095,544.6094,827.3095,125.6095,125.601,165,923,600
Nov 28, 201893,756.3094,673.4093,756.3094,071.0094,071.001,222,263,800
Nov 27, 201893,904.9094,104.5093,043.0093,517.0093,517.001,221,220,300
Nov 26, 201893,521.7094,435.8093,455.3093,962.4093,962.401,376,348,600
Nov 23, 201892,581.6093,003.3092,028.7093,003.3093,003.30804,109,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...