Singapore markets closed

BIST SINAI (XUSIN.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
15,046.84+61.28 (+0.41%)
At close: 06:10PM TRT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202415,014.0615,088.9514,929.8015,046.8415,046.84-
02 May 202414,738.5014,976.2014,738.5014,967.7014,967.701,289,700
30 Apr 202414,694.3014,740.8014,629.0014,644.9014,644.901,628,800
29 Apr 202414,611.0014,671.6014,505.0014,671.6014,671.601,607,900
26 Apr 202414,394.0014,534.6014,362.4014,516.6014,516.601,627,500
25 Apr 202414,338.5014,482.1014,268.0014,345.1014,345.101,352,100
24 Apr 202414,446.7014,481.7014,230.3014,300.1014,300.101,314,600
22 Apr 202414,403.8014,584.7014,330.9014,340.9014,340.901,364,400
19 Apr 202414,058.3014,313.7014,012.5014,280.6014,280.601,269,000
18 Apr 202414,164.9014,211.3014,069.7014,144.3014,144.301,062,900
17 Apr 202414,223.8014,343.7014,018.0014,101.0014,101.001,131,000
16 Apr 202414,231.8014,270.5014,051.2014,137.7014,137.701,332,000
15 Apr 202414,370.0014,491.8014,214.6014,281.3014,281.301,381,100
09 Apr 202414,424.6014,487.1014,265.7014,470.0014,470.00549,400
08 Apr 202413,936.4014,295.4013,924.1014,295.4014,295.401,317,300
05 Apr 202413,316.0013,888.5013,316.0013,888.5013,888.501,319,100
04 Apr 202413,173.4013,416.5013,149.8013,229.3013,229.301,081,900
03 Apr 202413,296.7013,354.1013,170.7013,170.7013,170.701,041,000
02 Apr 202413,776.9013,888.6013,367.3013,428.0013,428.001,234,800
01 Apr 202414,017.1014,037.0013,523.9013,712.6013,712.601,220,400
29 Mar 202413,844.4013,951.8013,766.1013,946.1013,946.101,401,200
28 Mar 202413,626.0013,783.6013,624.6013,774.5013,774.501,439,300
27 Mar 202413,508.9013,640.0013,354.2013,503.4013,503.401,433,100
26 Mar 202413,817.6013,847.1013,415.8013,475.5013,475.501,417,300
25 Mar 202413,984.4014,145.6013,799.7013,799.7013,799.701,518,200
22 Mar 202414,060.8014,118.2013,895.1013,954.1013,954.101,464,900
21 Mar 202414,052.2014,167.7013,961.0014,023.4014,023.401,669,800
20 Mar 202413,900.0014,006.0013,866.9013,938.9013,938.901,411,400
19 Mar 202413,590.8013,886.4013,571.7013,882.0013,882.001,237,500
18 Mar 202413,926.8013,941.3013,597.5013,597.5013,597.501,332,100
15 Mar 202414,023.4014,046.4013,827.7013,880.7013,880.701,272,600
14 Mar 202414,073.7014,138.4013,970.7013,989.6013,989.601,547,700
13 Mar 202414,200.5014,228.4014,006.5014,016.5014,016.501,554,200
12 Mar 202414,420.8014,420.8014,048.5014,174.1014,174.101,796,700
11 Mar 202414,674.3014,736.1014,363.5014,363.5014,363.501,856,700
08 Mar 202414,475.3014,588.7014,307.0014,468.3014,468.302,339,500
07 Mar 202414,054.0014,416.1014,054.0014,416.1014,416.101,887,000
06 Mar 202414,252.2014,296.3013,975.0013,995.6013,995.602,180,600
05 Mar 202414,247.8014,439.3014,172.6014,215.2014,215.202,196,900
04 Mar 202414,493.7014,516.4014,194.4014,197.6014,197.602,043,900
01 Mar 202414,459.1014,543.6014,391.4014,409.4014,409.402,000,000
29 Feb 202414,271.5014,452.7014,216.4014,417.4014,417.402,295,600
28 Feb 202414,324.3014,471.9014,179.1014,207.1014,207.102,251,400
27 Feb 202414,514.9014,517.2014,227.0014,299.4014,299.402,124,200
26 Feb 202414,551.3014,618.0014,467.2014,467.2014,467.201,861,500
23 Feb 202414,565.6014,608.4014,410.4014,473.0014,473.001,873,300
22 Feb 202414,466.2014,569.5014,409.9014,529.6014,529.602,003,800
21 Feb 202414,645.5014,649.2014,330.1014,393.2014,393.202,174,900
20 Feb 202414,483.6014,569.5014,366.1014,555.5014,555.501,972,400
19 Feb 2024------
16 Feb 202414,492.1014,601.7014,461.7014,510.6014,510.602,829,100
15 Feb 202414,193.0014,452.1014,193.0014,417.2014,417.202,488,900
14 Feb 202413,975.9014,104.5013,851.1014,104.5014,104.502,109,300
13 Feb 202414,254.2014,279.6013,956.7013,956.7013,956.702,383,800
12 Feb 202414,062.0014,230.3014,060.3014,178.9014,178.902,215,400
09 Feb 202413,840.1013,903.5013,781.5013,901.0013,901.002,171,800
08 Feb 202413,583.3013,799.6013,566.1013,766.7013,766.702,101,900
07 Feb 202413,590.1013,671.2013,540.1013,540.6013,540.602,114,600
06 Feb 202413,449.6013,567.4013,351.6013,517.2013,517.201,968,000
05 Feb 202413,208.9013,378.9013,201.5013,364.3013,364.301,526,000
02 Feb 202413,233.8013,288.5013,126.5013,179.7013,179.701,652,100
01 Feb 202412,928.1013,208.6012,928.1013,166.8013,166.801,733,600
31 Jan 202412,863.6013,000.0012,844.4012,891.9012,891.901,645,700
30 Jan 202412,845.6012,899.9012,776.5012,838.3012,838.301,698,400
29 Jan 202412,668.3012,823.4012,668.3012,779.0012,779.001,676,800
26 Jan 202412,416.1012,594.7012,389.0012,592.0012,592.001,837,900
25 Jan 202412,193.1012,377.8012,193.1012,373.8012,373.801,485,200
24 Jan 202412,039.5012,176.2011,935.1012,117.1012,117.101,294,400
23 Jan 202412,132.1012,199.7011,940.3011,989.4011,989.401,534,100
22 Jan 202411,952.3012,092.1011,943.6012,018.9012,018.901,340,000
19 Jan 202411,935.0011,984.3011,855.1011,940.0011,940.001,196,100
18 Jan 202411,975.1012,023.9011,905.2011,905.2011,905.201,521,100
17 Jan 202411,933.5011,984.4011,843.9011,878.8011,878.801,134,400
16 Jan 202411,925.4011,999.8011,864.5011,962.5011,962.501,233,700
15 Jan 202411,815.8011,973.0011,815.8011,904.7011,904.701,271,200
12 Jan 202411,614.6011,866.0011,519.5011,775.1011,775.101,338,800
11 Jan 202411,731.2011,822.7011,646.7011,672.3011,672.301,128,900
10 Jan 202411,564.1011,718.3011,529.7011,695.5011,695.501,236,400
09 Jan 202411,823.1011,825.1011,532.8011,562.4011,562.401,119,400
08 Jan 202411,724.3011,867.2011,724.3011,794.6011,794.601,189,400
05 Jan 202411,669.7011,732.3011,604.4011,732.3011,732.301,057,900
04 Jan 202411,472.0011,632.4011,412.7011,632.4011,632.401,114,000
03 Jan 202411,832.7011,832.7011,467.9011,471.0011,471.001,143,400
02 Jan 202411,612.3011,839.8011,612.3011,825.0011,825.001,123,000
29 Dec 202311,374.4011,571.1011,374.4011,531.9011,531.90879,100
28 Dec 202311,145.1011,407.7011,145.1011,342.0011,342.00773,000
27 Dec 202311,058.0011,246.2011,002.6011,119.1011,119.10882,000
26 Dec 202311,004.3011,245.8010,877.6011,079.1011,079.10849,000
25 Dec 2023------
22 Dec 202311,874.5011,908.0011,502.8011,513.2011,513.201,007,400
21 Dec 202311,732.0011,891.7011,632.0011,883.2011,883.20997,400
20 Dec 202311,937.7012,012.4011,715.5011,753.5011,753.50913,900
19 Dec 202311,941.8012,001.1011,784.2011,956.6011,956.601,354,900
18 Dec 202312,302.2012,347.3011,953.6011,953.6011,953.601,280,500
15 Dec 202312,084.7012,337.1012,065.8012,336.4012,336.401,217,800
14 Dec 202311,841.5012,090.2011,714.4012,059.8012,059.801,075,900
13 Dec 202312,096.7012,096.7011,733.8011,733.8011,733.801,155,700
12 Dec 202312,232.3012,250.2012,115.5012,161.5012,161.501,139,000
11 Dec 202312,612.3012,627.3012,232.4012,238.7012,238.701,107,800
08 Dec 202312,679.1012,712.9012,567.5012,592.2012,592.201,072,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...