SL030KI1X
BIST 30 KISA
15:10:10
1390.8336 ₺
+11.27 (%+0.82)
Previous Close: 1379.5665
Day Low₺1390.8336
Day High₺1390.8336
Market Data
Week over week (WoW)
-5.35%
Month over month (MoM)
-5.29%
Year to date (YTD)
-5.69%
Year over year (YoY)
+11.68%
SL030KI1X: BIST 30 KISA Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 947.8223
CLOSE 947.8223
Low
LOW 899.78
High
HIGH 1,018.59
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 973.21 | 973.21 | 973.21 | 973.21 |
| 06/20/2017 | 971.88 | 971.88 | 971.88 | 971.88 |
| 06/21/2017 | 966.44 | 966.44 | 966.44 | 966.44 |
| 06/22/2017 | 970.55 | 970.55 | 970.55 | 970.55 |
| 06/27/2017 | 963.13 | 963.13 | 963.13 | 963.13 |
| 06/28/2017 | 967.47 | 967.47 | 967.47 | 967.47 |
| 06/29/2017 | 966.18 | 966.18 | 966.18 | 966.18 |
| 07/02/2017 | 967.52 | 967.52 | 967.52 | 967.52 |
| 07/03/2017 | 960.88 | 960.88 | 960.88 | 960.88 |
| 07/04/2017 | 965.69 | 965.69 | 965.69 | 965.69 |
| 07/05/2017 | 966.91 | 966.91 | 966.91 | 966.91 |
| 07/06/2017 | 972.85 | 972.85 | 972.85 | 972.85 |
| 07/09/2017 | 963.97 | 963.97 | 963.97 | 963.97 |
| 07/10/2017 | 943.14 | 943.14 | 943.14 | 943.14 |
| 07/11/2017 | 937.34 | 937.34 | 937.34 | 937.34 |
| 07/12/2017 | 935.24 | 935.24 | 935.24 | 935.24 |
| 07/13/2017 | 925.75 | 925.75 | 925.75 | 925.75 |
| 07/16/2017 | 917.79 | 917.79 | 917.79 | 917.79 |
| 07/17/2017 | 923.11 | 923.11 | 923.11 | 923.11 |
| 07/18/2017 | 907.23 | 907.23 | 907.23 | 907.23 |
| 07/19/2017 | 913.85 | 913.85 | 913.85 | 913.85 |
| 07/20/2017 | 914.36 | 914.36 | 914.36 | 914.36 |
| 07/23/2017 | 917.51 | 917.51 | 917.51 | 917.51 |
| 07/24/2017 | 916.11 | 916.11 | 916.11 | 916.11 |
| 07/25/2017 | 916.43 | 916.43 | 916.43 | 916.43 |
| 07/26/2017 | 906.91 | 906.91 | 906.91 | 906.91 |
| 07/27/2017 | 913.29 | 913.29 | 913.29 | 913.29 |
| 07/30/2017 | 916.29 | 916.29 | 916.29 | 916.29 |
| 07/31/2017 | 928.53 | 928.53 | 928.53 | 928.53 |
| 08/01/2017 | 926.55 | 926.55 | 926.55 | 926.55 |
| 08/02/2017 | 920.35 | 920.35 | 920.35 | 920.35 |
| 08/03/2017 | 907.69 | 907.69 | 907.69 | 907.69 |
| 08/06/2017 | 899.78 | 899.78 | 899.78 | 899.78 |
| 08/07/2017 | 901.33 | 901.33 | 901.33 | 901.33 |
| 08/08/2017 | 910.24 | 910.24 | 910.24 | 910.24 |
| 08/09/2017 | 918.85 | 918.85 | 918.85 | 918.85 |
| 08/10/2017 | 927.19 | 927.19 | 927.19 | 927.19 |
| 08/13/2017 | - | - | - | - |
| 08/14/2017 | - | - | - | - |
| 08/15/2017 | - | - | - | - |
| 08/16/2017 | - | - | - | - |
| 08/17/2017 | - | - | - | - |
| 08/20/2017 | - | - | - | - |
| 08/21/2017 | - | - | - | - |
| 08/22/2017 | - | - | - | - |
| 08/23/2017 | - | - | - | - |
| 08/24/2017 | - | - | - | - |
| 08/27/2017 | - | - | - | - |
| 08/28/2017 | - | - | - | - |
| 08/30/2017 | - | - | - | - |
| 09/04/2017 | - | - | - | - |
| 09/05/2017 | - | - | - | - |
| 09/06/2017 | - | - | - | - |
| 09/07/2017 | - | - | - | - |
| 09/10/2017 | - | - | - | - |
| 09/11/2017 | - | - | - | - |
| 09/12/2017 | - | - | - | - |
| 09/13/2017 | - | - | - | - |
| 09/14/2017 | - | - | - | - |
| 09/17/2017 | - | - | - | - |
| 09/18/2017 | - | - | - | - |
| 09/19/2017 | - | - | - | - |
| 09/20/2017 | - | - | - | - |
| 09/21/2017 | - | - | - | - |
| 09/24/2017 | - | - | - | - |
| 09/25/2017 | - | - | - | - |
| 09/26/2017 | - | - | - | - |
| 09/27/2017 | - | - | - | - |
| 09/28/2017 | - | - | - | - |
| 10/01/2017 | - | - | - | - |
| 10/02/2017 | - | - | - | - |
| 10/03/2017 | - | - | - | - |
| 10/04/2017 | - | - | - | - |
| 10/05/2017 | - | - | - | - |
| 10/08/2017 | - | - | - | - |
| 10/09/2017 | - | - | - | - |
| 10/10/2017 | - | - | - | - |
| 10/11/2017 | - | - | - | - |
| 10/12/2017 | - | - | - | - |
| 10/15/2017 | - | - | - | - |
| 10/16/2017 | - | - | - | - |
| 10/17/2017 | - | - | - | - |
| 10/18/2017 | - | - | - | - |
| 10/19/2017 | - | - | - | - |
| 10/22/2017 | - | - | - | - |
| 10/23/2017 | - | - | - | - |
| 10/24/2017 | - | - | - | - |
| 10/25/2017 | - | - | - | - |
| 10/26/2017 | 953.92 | 953.92 | 953.92 | 953.92 |
| 10/29/2017 | 950.99 | 950.99 | 950.99 | 950.99 |
| 10/30/2017 | 935.48 | 935.48 | 935.48 | 935.48 |
| 10/31/2017 | 908.65 | 908.65 | 908.65 | 908.65 |
| 11/01/2017 | 908.61 | 908.61 | 908.61 | 908.61 |
| 11/02/2017 | 925.6 | 925.6 | 925.6 | 925.6 |
| 11/05/2017 | 900.42 | 900.42 | 900.42 | 900.42 |
| 11/06/2017 | 917.57 | 917.57 | 917.57 | 917.57 |
| 11/07/2017 | 923.31 | 923.31 | 923.31 | 923.31 |
| 11/08/2017 | 939.17 | 939.17 | 939.17 | 939.17 |
| 11/09/2017 | 950.38 | 950.38 | 950.38 | 950.38 |
| 11/12/2017 | 952.17 | 952.17 | 952.17 | 952.17 |
| 11/13/2017 | 939.15 | 939.15 | 939.15 | 939.15 |
| 11/14/2017 | 960.02 | 960.02 | 960.02 | 960.02 |
| 11/15/2017 | 966.93 | 966.93 | 966.93 | 966.93 |
| 11/16/2017 | 971.95 | 971.95 | 971.95 | 971.95 |
| 11/19/2017 | 996.13 | 996.13 | 996.13 | 996.13 |
| 11/20/2017 | 984.64 | 984.64 | 984.64 | 984.64 |
| 11/21/2017 | 977.67 | 977.67 | 977.67 | 977.67 |
| 11/22/2017 | 987.79 | 987.79 | 987.79 | 987.79 |
| 11/23/2017 | 992.15 | 992.15 | 992.15 | 992.15 |
| 11/26/2017 | 992.84 | 992.84 | 992.84 | 992.84 |
| 11/27/2017 | 1,018.59 | 1,018.59 | 1,018.59 | 1,018.59 |
| 11/28/2017 | 1,015.42 | 1,015.42 | 1,015.42 | 1,015.42 |
| 11/29/2017 | 998.56 | 998.56 | 998.56 | 998.56 |
| 11/30/2017 | 1,004.48 | 1,004.48 | 1,004.48 | 1,004.48 |
| 12/03/2017 | 989.83 | 989.83 | 989.83 | 989.83 |
| 12/04/2017 | 977.98 | 977.98 | 977.98 | 977.98 |
| 12/05/2017 | 989.38 | 989.38 | 989.38 | 989.38 |
| 12/06/2017 | 978.6 | 978.6 | 978.6 | 978.6 |
| 12/07/2017 | 964.4 | 964.4 | 964.4 | 964.4 |
| 12/10/2017 | 954.64 | 954.64 | 954.64 | 954.64 |
| 12/11/2017 | 956.78 | 956.78 | 956.78 | 956.78 |
| 12/12/2017 | 964.71 | 964.71 | 964.71 | 964.71 |
| 12/13/2017 | 949.96 | 949.96 | 949.96 | 949.96 |
| 12/14/2017 | 955.25 | 955.25 | 955.25 | 955.25 |
| 12/17/2017 | 950.29 | 950.29 | 950.29 | 950.29 |
| 12/18/2017 | 952.47 | 952.47 | 952.47 | 952.47 |
| 12/19/2017 | 949.96 | 949.96 | 949.96 | 949.96 |
| 12/20/2017 | 942.73 | 942.73 | 942.73 | 942.73 |
| 12/21/2017 | 945.57 | 945.57 | 945.57 | 945.57 |
| 12/24/2017 | 942.36 | 942.36 | 942.36 | 942.36 |
| 12/25/2017 | 940.54 | 940.54 | 940.54 | 940.54 |
| 12/26/2017 | 939.84 | 939.84 | 939.84 | 939.84 |
| 12/27/2017 | 918.28 | 918.28 | 918.28 | 918.28 |
| 12/28/2017 | 911.55 | 911.55 | 911.55 | 911.55 |