Borsa Istanbul · XU100 · index
Bist 100 (XU100) index history
Every Borsa Istanbul trading session of Bist 100 from Jul 1, 1997 to Sep 28, 2026: 7,303 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XU100 adjusted close, 1997 to 2026
- TRY 15,134
- All time high, 2026
- TRY 15,205
- 52 week high, TRY 10,054 low
- 7,303
- Daily sessions since 1997
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
XU100 key facts
- Bist 100 (XU100) closed at TRY 12,535 on Sep 28, 2026 on Borsa Istanbul.
- XU100's all time high close is TRY 15,134, set on May 11, 2026; its all time low close is TRY 18.36 on Jul 28, 1997.
- XU100's 52 week range is TRY 10,054 to TRY 15,205.
- XU100 returned +12.4% over the year to Sep 28, 2026 and +805.8% over five years.
- Over ten years XU100 returned +1,514%, +32.1% a year compounded.
- XU100's deepest drawdown was -63.4% from Oct 11, 2007 to Nov 20, 2008.
- DataCedar holds 7,303 daily sessions of XU100 history from Jul 1, 1997 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XU100 price chart, 1997 to 2026
XU100 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.4% |
| 3 months | -12.2% |
| 6 months | -1.3% |
| Year to date | +11.7% |
| 1 year | +12.4% |
| 3 years | +52.5% |
| 5 years | +805.8% |
| 10 years | +1,514% |
| Since Jul 1, 1997 | +67,619% |
| Compound annual growth, 29.2 years | +25.0% |
XU100 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 15,134 on May 11, 2026
- All time low close
- TRY 18.36 on Jul 28, 1997
- 52 week high
- TRY 15,205 on May 11, 2026
- 52 week low
- TRY 10,054 on Oct 17, 2025
- Deepest drawdown
- -63.4% from Oct 11, 2007 to Nov 20, 2008, recovered Apr 2, 2010
- Best single session
- +19.5% on Dec 5, 2000
- Worst single session
- -18.1% on Feb 21, 2001
- Volatility, 1 year annualised
- 23.5%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1997
- 677×
- Best calendar year
- 1999, +485%
- Worst calendar year
- 2008, -52%
XU100 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Jul 1, 1997; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 11,297 | TRY 15,205 | TRY 11,297 | TRY 12,535 | +11.3% | 1.6T | 184 |
| 2025 | TRY 9,858 | TRY 11,605 | TRY 8,873 | TRY 11,262 | +14.6% | 1.2T | 250 |
| 2024 | TRY 7,542 | TRY 11,252 | TRY 7,387 | TRY 9,831 | +31.6% | 709B | 249 |
| 2023 | TRY 5,568 | TRY 8,563 | TRY 4,186 | TRY 7,470 | +35.6% | 872.1B | 248 |
| 2022 | TRY 1,871 | TRY 5,563 | TRY 1,827 | TRY 5,509 | +196.6% | 1T | 252 |
| 2021 | TRY 1,482 | TRY 2,407 | TRY 1,256 | TRY 1,858 | +25.8% | 724.6B | 248 |
| 2020 | TRY 1,149 | TRY 1,484 | TRY 819.36 | TRY 1,477 | +29.1% | 39.3T | 251 |
| 2019 | TRY 909.86 | TRY 1,153 | TRY 835.35 | TRY 1,144 | +25.4% | 34.8T | 248 |
| 2018 | TRY 1,157 | TRY 1,215 | TRY 846.54 | TRY 912.70 | -20.9% | 28.8T | 250 |
| 2017 | TRY 779.07 | TRY 1,158 | TRY 756.56 | TRY 1,153 | +47.6% | 21.9T | 252 |
| 2016 | TRY 717.27 | TRY 869.31 | TRY 682.30 | TRY 781.38 | +8.9% | 17T | 251 |
| 2015 | TRY 854.47 | TRY 918.05 | TRY 691.91 | TRY 717.27 | -16.3% | 15.4T | 253 |
| 2014 | TRY 673.67 | TRY 870.48 | TRY 607.53 | TRY 857.21 | +26.4% | 15.2T | 251 |
| 2013 | TRY 788.57 | TRY 933.98 | TRY 611.50 | TRY 678.01 | -13.3% | 14.1T | 250 |
| 2012 | TRY 513.14 | TRY 790.77 | TRY 492.63 | TRY 782.08 | +52.6% | 12.4T | 253 |
| 2011 | TRY 663.63 | TRY 703.35 | TRY 486.00 | TRY 512.66 | -22.3% | 14.6T | 253 |
| 2010 | TRY 528.18 | TRY 717.77 | TRY 480.80 | TRY 660.04 | +24.9% | 14.5T | 250 |
| 2009 | TRY 271.48 | TRY 531.55 | TRY 225.83 | TRY 528.25 | +96.6% | 16.8T | 252 |
| 2008 | TRY 551.60 | TRY 555.38 | TRY 209.12 | TRY 268.64 | -51.6% | 9.3T | 251 |
| 2007 | TRY 390.06 | TRY 587.47 | TRY 363.44 | TRY 555.38 | +42.0% | 8.4T | 247 |
| 2006 | TRY 397.77 | TRY 481.92 | TRY 314.91 | TRY 391.17 | -1.7% | 6.8T | 250 |
| 2005 | TRY 249.72 | TRY 400.12 | TRY 228.88 | TRY 397.77 | +59.3% | 6.1T | 254 |
| 2004 | TRY 186.25 | TRY 251.06 | TRY 158.04 | TRY 249.72 | +34.1% | 6.7T | 249 |
| 2003 | TRY 103.70 | TRY 187.08 | TRY 87.92 | TRY 186.25 | +79.6% | 5.6T | 246 |
| 2002 | TRY 137.83 | TRY 150.72 | TRY 85.14 | TRY 103.70 | -24.8% | 3.2T | 252 |
| 2001 | TRY 94.37 | TRY 139.61 | TRY 67.97 | TRY 137.83 | +46.0% | 2.3T | 248 |
| 2000 | TRY 152.09 | TRY 206.18 | TRY 71.09 | TRY 94.37 | -37.9% | 1.1T | 246 |
| 1999 | TRY 25.98 | TRY 161.82 | TRY 23.02 | TRY 152.09 | +485.4% | 574.8B | 236 |
| 1998 | TRY 34.51 | TRY 46.15 | TRY 18.19 | TRY 25.98 | -24.7% | 218.6B | 248 |
| 1997 | TRY 18.57 | TRY 36.34 | TRY 18.26 | TRY 34.51 | n/a | 59B | 131 |
XU100 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | TRY 12,535 | -12.6% |
| August 2026 | TRY 14,334 | +6.5% |
| July 2026 | TRY 13,458 | -4.7% |
| June 2026 | TRY 14,122 | +3.4% |
| May 2026 | TRY 13,663 | -5.4% |
| April 2026 | TRY 14,443 | +12.9% |
| March 2026 | TRY 12,791 | -6.8% |
| February 2026 | TRY 13,718 | -0.9% |
| January 2026 | TRY 13,838 | +22.9% |
| December 2025 | TRY 11,262 | +3.3% |
| November 2025 | TRY 10,899 | -0.7% |
| October 2025 | TRY 10,972 | -0.4% |
About the XU100 data
Daily bars. 7,303 sessions from Jul 1, 1997 to Sep 28, 2026, one row per Borsa Istanbul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XU100/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- VKGYO Vakif Gayrimenkul Yatirim Ortakligi AS
- VKING Viking Kagit ve Selüloz A.S.
- VRGYO Vera Konsept Gayrimenkul Yatirim Ortakligi Anonim Sirketi
- VSNMD Visne Madencilik Üretim Sanayi ve Ticaret A.S.
- YAPRK Yaprak Süt ve Besi Çiftlikleri Sanayi ve Ticaret A.S.
- YATAS Yatas Yatak ve Yorgan Sanayi ve Ticaret A.S.
- YAYLA Yayla Enerji Üretim Turizm ve Insaat Ticaret A.S.
- YBTAS Yibitas Yozgat Isçi Birligi Insaat Malzemeleri Ticaret ve Sanayi A.S.
Browse Borsa Istanbul
Common questions
XU100 share price history
