XU100.IS - BIST 100

Istanbul - Istanbul Delayed Price. Currency in TRY
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2018113,590.00113,590.00113,590.00113,590.00113,590.00-
Feb 08, 2018114,264.00114,264.00114,264.00114,264.00114,264.00-
Feb 07, 2018115,570.00115,570.00115,570.00115,570.00115,570.00-
Feb 06, 2018115,457.00115,457.00115,457.00115,457.00115,457.00-
Feb 05, 2018116,853.00116,853.00116,853.00116,853.00116,853.00-
Feb 02, 2018118,119.00118,119.00118,119.00118,119.00118,119.00-
Feb 01, 2018119,044.00119,044.00119,044.00119,044.00119,044.00-
Jan 31, 2018119,529.00119,529.00119,529.00119,529.00119,529.00-
Jan 30, 2018119,303.00119,303.00119,303.00119,303.00119,303.00-
Jan 29, 2018120,845.00120,845.00120,845.00120,845.00120,845.00-
Jan 26, 2018120,702.00120,702.00120,702.00120,702.00120,702.00-
Jan 25, 2018118,604.00118,604.00118,604.00118,604.00118,604.00-
Jan 24, 2018119,648.00119,648.00119,648.00119,648.00119,648.00-
Jan 23, 2018118,400.00118,400.00118,400.00118,400.00118,400.00-
Jan 22, 2018117,235.00117,235.00117,235.00117,235.00117,235.00-
Jan 19, 2018115,147.00115,147.00115,147.00115,147.00115,147.00-
Jan 18, 2018116,856.00116,856.00116,856.00116,856.00116,856.00-
Jan 17, 2018116,593.00116,593.00116,593.00116,593.00116,593.00-
Jan 16, 2018114,418.00114,418.00114,418.00114,418.00114,418.00-
Jan 15, 2018112,159.00112,159.00112,159.00112,159.00112,159.00-
Jan 12, 2018114,645.00114,645.00114,645.00114,645.00114,645.00-
Jan 11, 2018114,719.00114,719.00114,719.00114,719.00114,719.00-
Jan 10, 2018113,589.00113,589.00113,589.00113,589.00113,589.00-
Jan 09, 2018115,023.00115,023.00115,023.00115,023.00115,023.00-
Jan 08, 2018116,638.00116,638.00116,638.00116,638.00116,638.00-
Jan 05, 2018116,638.00116,638.00116,638.00116,638.00116,638.00-
Jan 04, 2018115,491.00115,491.00115,491.00115,491.00115,491.00-
Jan 03, 2018116,052.00116,052.00116,052.00116,052.00116,052.00-
Jan 02, 2018117,524.00117,524.00117,524.00117,524.00117,524.00-
Jan 01, 2018------
Dec 29, 2017115,333.00115,333.00115,333.00115,333.00115,333.00-
Dec 28, 2017114,480.00114,480.00114,480.00114,480.00114,480.00-
Dec 27, 2017112,150.00112,150.00112,150.00112,150.00112,150.00-
Dec 26, 2017112,007.00112,007.00112,007.00112,007.00112,007.00-
Dec 25, 2017111,765.00111,765.00111,765.00111,765.00111,765.00-
Dec 22, 2017111,099.00111,099.00111,099.00111,099.00111,099.00-
Dec 21, 2017111,272.00111,272.00111,272.00111,272.00111,272.00-
Dec 20, 2017110,455.00110,455.00110,455.00110,455.00110,455.00-
Dec 19, 2017110,177.00110,177.00110,177.00110,177.00110,177.00-
Dec 18, 2017110,248.00110,248.00110,248.00110,248.00110,248.00-
Dec 15, 2017109,330.00109,330.00109,330.00109,330.00109,330.00-
Dec 14, 2017109,666.00109,666.00109,666.00109,666.00109,666.00-
Dec 13, 2017108,153.00108,153.00108,153.00108,153.00108,153.00-
Dec 12, 2017109,050.00109,050.00109,050.00109,050.00109,050.00-
Dec 11, 2017109,156.00109,156.00109,156.00109,156.00109,156.00-
Dec 08, 2017107,921.00107,921.00107,921.00107,921.00107,921.00-
Dec 07, 2017106,448.00106,448.00106,448.00106,448.00106,448.00-
Dec 06, 2017105,304.00105,304.00105,304.00105,304.00105,304.00-
Dec 05, 2017106,260.00106,260.00106,260.00106,260.00106,260.00-
Dec 04, 2017105,215.00105,215.00105,215.00105,215.00105,215.00-
Dec 01, 2017103,559.00103,559.00103,559.00103,559.00103,559.00-
Nov 30, 2017103,984.00103,984.00103,984.00103,984.00103,984.00-
Nov 29, 2017102,342.00102,342.00102,342.00102,342.00102,342.00-
Nov 28, 2017102,068.00102,068.00102,068.00102,068.00102,068.00-
Nov 27, 2017104,760.00104,760.00104,760.00104,760.00104,760.00-
Nov 24, 2017104,539.00104,539.00104,539.00104,539.00104,539.00-
Nov 23, 2017105,026.00105,026.00105,026.00105,026.00105,026.00-
Nov 22, 2017105,964.00105,964.00105,964.00105,964.00105,964.00-
Nov 21, 2017105,268.00105,268.00105,268.00105,268.00105,268.00-
Nov 20, 2017103,912.00103,912.00103,912.00103,912.00103,912.00-
Nov 17, 2017106,239.00106,239.00106,239.00106,239.00106,239.00-
Nov 16, 2017106,977.00106,977.00106,977.00106,977.00106,977.00-
Nov 15, 2017107,717.00107,717.00107,717.00107,717.00107,717.00-
Nov 14, 2017110,148.00110,148.00110,148.00110,148.00110,148.00-
Nov 13, 2017108,860.00108,860.00108,860.00108,860.00108,860.00-
Nov 10, 2017108,949.00108,949.00108,949.00108,949.00108,949.00-
Nov 09, 2017110,246.00110,246.00110,246.00110,246.00110,246.00-
Nov 08, 2017111,895.00111,895.00111,895.00111,895.00111,895.00-
Nov 07, 2017112,272.00112,272.00112,272.00112,272.00112,272.00-
Nov 06, 2017114,166.00114,166.00114,166.00114,166.00114,166.00-
Nov 03, 2017111,293.00111,293.00111,293.00111,293.00111,293.00-
Nov 02, 2017112,995.00112,995.00112,995.00112,995.00112,995.00-
Nov 01, 2017113,024.00113,024.00113,024.00113,024.00113,024.00-
Oct 31, 2017110,143.00110,143.00110,143.00110,143.00110,143.00-
Oct 30, 2017108,467.00108,467.00108,467.00108,467.00108,467.00-
Oct 27, 2017107,884.00107,884.00107,884.00107,884.00107,884.00-
Oct 26, 2017107,335.00107,335.00107,335.00107,335.00107,335.00-
Oct 25, 2017108,355.00108,355.00108,355.00108,355.00108,355.00-
Oct 24, 2017107,206.00107,206.00107,206.00107,206.00107,206.00-
Oct 23, 2017107,303.00107,303.00107,303.00107,303.00107,303.00-
Oct 20, 2017108,489.00108,489.00108,489.00108,489.00108,489.00-
Oct 19, 2017108,434.00108,434.00108,434.00108,434.00108,434.00-
Oct 18, 2017106,926.00106,926.00106,926.00106,926.00106,926.00-
Oct 17, 2017106,991.00106,991.00106,991.00106,991.00106,991.00-
Oct 16, 2017106,474.00106,474.00106,474.00106,474.00106,474.00-
Oct 13, 2017106,226.00106,226.00106,226.00106,226.00106,226.00-
Oct 12, 2017105,932.00105,932.00105,932.00105,932.00105,932.00-
Oct 11, 2017103,816.00103,816.00103,816.00103,816.00103,816.00-
Oct 10, 2017103,394.00103,394.00103,394.00103,394.00103,394.00-
Oct 09, 2017101,298.00101,298.00101,298.00101,298.00101,298.00-
Oct 06, 2017104,137.00104,137.00104,137.00104,137.00104,137.00-
Oct 05, 2017104,334.00104,334.00104,334.00104,334.00104,334.00-
Oct 04, 2017104,548.00104,548.00104,548.00104,548.00104,548.00-
Oct 03, 2017103,908.00103,908.00103,908.00103,908.00103,908.00-
Oct 02, 2017103,931.00103,931.00103,931.00103,931.00103,931.00-
Sep 29, 2017102,908.00102,908.00102,908.00102,908.00102,908.00-
Sep 28, 2017102,651.00102,651.00102,651.00102,651.00102,651.00-
Sep 27, 2017101,218.00101,218.00101,218.00101,218.00101,218.00-
Sep 26, 2017103,929.00103,929.00103,929.00103,929.00103,929.00-
Sep 25, 2017102,270.00102,270.00102,270.00102,270.00102,270.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...