Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST 30 KISA logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

SL030KI1X: BIST 30 KISA Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,788.5806
CLOSE 1,788.5806

Low

LOW 1,491.6089

High

HIGH 2,216.1632
DATEOPENHIGHLOWCLOSE
01/01/20201,576.11981,576.11981,576.11981,576.1198
01/02/20201,606.69641,606.69641,606.69641,606.6964
01/05/20201,638.41741,638.41741,638.41741,638.4174
01/06/20201,626.49471,626.49471,626.49471,626.4947
01/07/20201,619.53691,619.53691,619.53691,619.5369
01/08/20201,545.31961,545.31961,545.31961,545.3196
01/09/20201,537.06721,537.06721,537.06721,537.0672
01/12/20201,519.6021,519.6021,519.6021,519.602
01/13/20201,508.89441,508.89441,508.89441,508.8944
01/14/20201,518.36421,518.36421,518.36421,518.3642
01/15/20201,518.64871,518.64871,518.64871,518.6487
01/16/20201,513.41591,513.41591,513.41591,513.4159
01/19/20201,501.94881,501.94881,501.94881,501.9488
01/20/20201,491.60891,491.60891,491.60891,491.6089
01/21/20201,505.05011,505.05011,505.05011,505.0501
01/22/20201,510.33591,510.33591,510.33591,510.3359
01/23/20201,518.26191,518.26191,518.26191,518.2619
01/26/20201,549.38751,549.38751,549.38751,549.3875
01/27/20201,555.11161,555.11161,555.11161,555.1116
01/28/20201,556.53211,556.53211,556.53211,556.5321
01/29/20201,551.18761,551.18761,551.18761,551.1876
01/30/20201,568.81641,568.81641,568.81641,568.8164
02/02/20201,571.82391,571.82391,571.82391,571.8239
02/03/20201,529.59221,529.59221,529.59221,529.5922
02/04/20201,529.93221,529.93221,529.93221,529.9322
02/05/20201,532.46661,532.46661,532.46661,532.4666
02/06/20201,552.1891,552.1891,552.1891,552.189
02/09/20201,587.40051,587.40051,587.40051,587.4005
02/10/20201,567.73231,567.73231,567.73231,567.7323
02/11/20201,566.68631,566.68631,566.68631,566.6863
02/12/20201,564.27851,564.27851,564.27851,564.2785
02/13/20201,570.85741,570.85741,570.85741,570.8574
02/16/20201,564.39911,564.39911,564.39911,564.3991
02/17/20201,579.59411,579.59411,579.59411,579.5941
02/18/20201,583.65191,583.65191,583.65191,583.6519
02/19/20201,627.96881,627.96881,627.96881,627.9688
02/20/20201,614.34351,614.34351,614.34351,614.3435
02/23/20201,650.4391,650.4391,650.4391,650.439
02/24/20201,661.94381,661.94381,661.94381,661.9438
02/25/20201,649.44681,649.44681,649.44681,649.4468
02/26/20201,718.83871,718.83871,718.83871,718.8387
02/27/20201,789.35861,789.35861,789.35861,789.3586
03/01/20201,774.16321,774.16321,774.16321,774.1632
03/02/20201,704.40281,704.40281,704.40281,704.4028
03/03/20201,708.08131,708.08131,708.08131,708.0813
03/04/20201,693.9641,693.9641,693.9641,693.964
03/05/20201,729.03591,729.03591,729.03591,729.0359
03/08/20201,820.94411,820.94411,820.94411,820.9441
03/09/20201,853.31381,853.31381,853.31381,853.3138
03/10/20201,853.73741,853.73741,853.73741,853.7374
03/11/20201,980.10431,980.10431,980.10431,980.1043
03/12/20201,944.98251,944.98251,944.98251,944.9825
03/15/20202,103.02512,103.02512,103.02512,103.0251
03/16/20202,118.98482,118.98482,118.98482,118.9848
03/17/20202,154.45392,154.45392,154.45392,154.4539
03/18/20202,167.51932,167.51932,167.51932,167.5193
03/19/20202,164.80322,164.80322,164.80322,164.8032
03/22/20202,216.16322,216.16322,216.16322,216.1632
03/23/20202,086.25862,086.25862,086.25862,086.2586
03/24/20202,102.65592,102.65592,102.65592,102.6559
03/25/20202,041.82452,041.82452,041.82452,041.8245
03/26/20202,120.80472,120.80472,120.80472,120.8047
03/29/20202,127.36862,127.36862,127.36862,127.3686
03/30/20202,099.29312,099.29312,099.29312,099.2931
03/31/20202,112.81172,112.81172,112.81172,112.8117
04/01/20202,103.42892,103.42892,103.42892,103.4289
04/02/20202,108.15612,108.15612,108.15612,108.1561
04/05/20202,056.33562,056.33562,056.33562,056.3356
04/06/20202,045.11272,045.11272,045.11272,045.1127
04/07/20202,027.88642,027.88642,027.88642,027.8864
04/08/20201,963.41551,963.41551,963.41551,963.4155
04/09/20201,950.04781,950.04781,950.04781,950.0478
04/12/20201,960.88791,960.88791,960.88791,960.8879
04/13/20201,909.85671,909.85671,909.85671,909.8567
04/14/20201,966.44711,966.44711,966.44711,966.4471
04/15/20201,966.54221,966.54221,966.54221,966.5422
04/16/20201,923.78651,923.78651,923.78651,923.7865
04/19/20201,917.27021,917.27021,917.27021,917.2702
04/20/20201,949.75431,949.75431,949.75431,949.7543
04/21/20201,946.22821,946.22821,946.22821,946.2282
04/23/20201,941.21611,941.21611,941.21611,941.2161
04/26/20201,896.9361,896.9361,896.9361,896.936
04/27/20201,910.19881,910.19881,910.19881,910.1988
04/28/20201,895.60531,895.60531,895.60531,895.6053
04/29/20201,902.18821,902.18821,902.18821,902.1882
05/03/20201,952.65091,952.65091,952.65091,952.6509
05/04/20201,957.54271,957.54271,957.54271,957.5427
05/05/20201,961.03751,961.03751,961.03751,961.0375
05/06/20201,969.77511,969.77511,969.77511,969.7751
05/07/20201,976.49881,976.49881,976.49881,976.4988
05/10/20201,985.71121,985.71121,985.71121,985.7112
05/11/20201,953.27221,953.27221,953.27221,953.2722
05/12/20201,948.951,948.951,948.951,948.95
05/13/20201,967.88831,967.88831,967.88831,967.8883
05/14/20201,960.11151,960.11151,960.11151,960.1115
05/17/20201,915.77991,915.77991,915.77991,915.7799
05/19/20201,920.36211,920.36211,920.36211,920.3621
05/20/20201,908.5331,908.5331,908.5331,908.533
05/21/20201,904.79541,904.79541,904.79541,904.7954
05/26/20201,873.91061,873.91061,873.91061,873.9106
05/27/20201,861.73561,861.73561,861.73561,861.7356
05/28/20201,855.58981,855.58981,855.58981,855.5898
05/31/20201,827.13711,827.13711,827.13711,827.1371
06/01/20201,813.99511,813.99511,813.99511,813.9951
06/02/20201,797.32641,797.32641,797.32641,797.3264
06/03/20201,786.66391,786.66391,786.66391,786.6639
06/04/20201,776.79711,776.79711,776.79711,776.7971
06/07/20201,787.37881,787.37881,787.37881,787.3788
06/08/20201,798.68561,798.68561,798.68561,798.6856
06/09/20201,792.51691,792.51691,792.51691,792.5169
06/10/20201,807.81251,807.81251,807.81251,807.8125
06/11/20201,801.57141,801.57141,801.57141,801.5714
06/14/20201,811.65371,811.65371,811.65371,811.6537
06/15/20201,792.97461,792.97461,792.97461,792.9746
06/16/20201,798.73431,798.73431,798.73431,798.7343
06/17/20201,768.10821,768.10821,768.10821,768.1082
06/18/20201,742.171,742.171,742.171,742.17
06/21/20201,720.71761,720.71761,720.71761,720.7176
06/22/20201,719.84541,719.84541,719.84541,719.8454
06/23/20201,734.64441,734.64441,734.64441,734.6444
06/24/20201,739.63541,739.63541,739.63541,739.6354
06/25/20201,735.68211,735.68211,735.68211,735.6821
06/28/20201,719.18231,719.18231,719.18231,719.1823
06/29/20201,710.86771,710.86771,710.86771,710.8677
06/30/20201,739.90651,739.90651,739.90651,739.9065
07/01/20201,720.6571,720.6571,720.6571,720.657
07/02/20201,746.29531,746.29531,746.29531,746.2953
07/05/20201,710.17821,710.17821,710.17821,710.1782
07/06/20201,700.14171,700.14171,700.14171,700.1417
07/07/20201,712.03071,712.03071,712.03071,712.0307
07/08/20201,745.70931,745.70931,745.70931,745.7093
07/09/20201,759.22071,759.22071,759.22071,759.2207
07/12/20201,714.98911,714.98911,714.98911,714.9891
07/13/20201,725.94121,725.94121,725.94121,725.9412
07/15/20201,715.80341,715.80341,715.80341,715.8034
07/16/20201,721.91221,721.91221,721.91221,721.9122
07/19/20201,722.02311,722.02311,722.02311,722.0231
07/20/20201,736.45811,736.45811,736.45811,736.4581
07/21/20201,733.92361,733.92361,733.92361,733.9236
07/22/20201,720.13791,720.13791,720.13791,720.1379
07/23/20201,720.48751,720.48751,720.48751,720.4875
07/26/20201,720.5681,720.5681,720.5681,720.568
07/27/20201,783.68121,783.68121,783.68121,783.6812
07/28/20201,823.84021,823.84021,823.84021,823.8402
07/29/20201,842.64941,842.64941,842.64941,842.6494
08/03/20201,902.37851,902.37851,902.37851,902.3785
08/04/20201,892.60211,892.60211,892.60211,892.6021
08/05/20201,981.60811,981.60811,981.60811,981.6081
08/06/20201,938.83561,938.83561,938.83561,938.8356
08/09/20201,924.36411,924.36411,924.36411,924.3641
08/10/20201,859.05531,859.05531,859.05531,859.0553
08/11/20201,850.42211,850.42211,850.42211,850.4221
08/12/20201,873.84821,873.84821,873.84821,873.8482
08/13/20201,904.25891,904.25891,904.25891,904.2589
08/16/20201,893.46661,893.46661,893.46661,893.4666
08/17/20201,882.2061,882.2061,882.2061,882.206
08/18/20201,818.85121,818.85121,818.85121,818.8512
08/19/20201,819.65281,819.65281,819.65281,819.6528
08/20/20201,848.56461,848.56461,848.56461,848.5646
08/23/20201,852.94171,852.94171,852.94171,852.9417
08/24/20201,885.52711,885.52711,885.52711,885.5271
08/25/20201,871.53851,871.53851,871.53851,871.5385
08/26/20201,858.7971,858.7971,858.7971,858.797
08/27/20201,879.6711,879.6711,879.6711,879.671
08/30/20201,927.77081,927.77081,927.77081,927.7708
08/31/20201,911.63551,911.63551,911.63551,911.6355
09/01/20201,914.72631,914.72631,914.72631,914.7263
09/02/20201,928.25041,928.25041,928.25041,928.2504
09/03/20201,911.90551,911.90551,911.90551,911.9055
09/06/20201,901.52871,901.52871,901.52871,901.5287
09/07/20201,917.66181,917.66181,917.66181,917.6618
09/08/20201,898.97991,898.97991,898.97991,898.9799
09/09/20201,902.87111,902.87111,902.87111,902.8711
09/10/20201,896.58481,896.58481,896.58481,896.5848
09/13/20201,893.63331,893.63331,893.63331,893.6333
09/14/20201,893.26221,893.26221,893.26221,893.2622
09/15/20201,902.85521,902.85521,902.85521,902.8552
09/16/20201,896.6061,896.6061,896.6061,896.606
09/17/20201,898.77781,898.77781,898.77781,898.7778
09/20/20201,942.72231,942.72231,942.72231,942.7223
09/21/20201,926.11621,926.11621,926.11621,926.1162
09/22/20201,915.22371,915.22371,915.22371,915.2237
09/23/20201,877.41961,877.41961,877.41961,877.4196
09/24/20201,869.63371,869.63371,869.63371,869.6337
09/27/20201,881.40081,881.40081,881.40081,881.4008
09/28/20201,880.76191,880.76191,880.76191,880.7619
09/29/20201,842.97281,842.97281,842.97281,842.9728
09/30/20201,848.19891,848.19891,848.19891,848.1989
10/01/20201,846.9241,846.9241,846.9241,846.924
10/04/20201,827.65041,827.65041,827.65041,827.6504
10/05/20201,845.04661,845.04661,845.04661,845.0466
10/06/20201,852.04481,852.04481,852.04481,852.0448
10/07/20201,856.16361,856.16361,856.16361,856.1636
10/08/20201,831.65771,831.65771,831.65771,831.6577
10/11/20201,821.22271,821.22271,821.22271,821.2227
10/12/20201,836.2231,836.2231,836.2231,836.223
10/13/20201,814.74781,814.74781,814.74781,814.7478
10/14/20201,834.17271,834.17271,834.17271,834.1727
10/15/20201,812.86871,812.86871,812.86871,812.8687
10/18/20201,796.49841,796.49841,796.49841,796.4984
10/19/20201,790.64291,790.64291,790.64291,790.6429
10/20/20201,789.25731,789.25731,789.25731,789.2573
10/21/20201,817.79351,817.79351,817.79351,817.7935
10/22/20201,834.03371,834.03371,834.03371,834.0337
10/25/20201,904.63331,904.63331,904.63331,904.6333
10/26/20201,892.49291,892.49291,892.49291,892.4929
10/27/20201,936.02031,936.02031,936.02031,936.0203
10/29/20201,963.81991,963.81991,963.81991,963.8199
11/01/20201,929.56571,929.56571,929.56571,929.5657
11/02/20201,894.75121,894.75121,894.75121,894.7512
11/03/20201,878.69511,878.69511,878.69511,878.6951
11/04/20201,866.48441,866.48441,866.48441,866.4844
11/05/20201,849.76161,849.76161,849.76161,849.7616
11/08/20201,777.68081,777.68081,777.68081,777.6808
11/09/20201,756.77131,756.77131,756.77131,756.7713
11/10/20201,688.7981,688.7981,688.7981,688.798
11/11/20201,691.46521,691.46521,691.46521,691.4652
11/12/20201,672.34141,672.34141,672.34141,672.3414
11/15/20201,680.45541,680.45541,680.45541,680.4554
11/16/20201,729.61441,729.61441,729.61441,729.6144
11/17/20201,669.44731,669.44731,669.44731,669.4473
11/18/20201,643.27131,643.27131,643.27131,643.2713
11/19/20201,635.1631,635.1631,635.1631,635.163
11/22/20201,658.92371,658.92371,658.92371,658.9237
11/23/20201,657.61591,657.61591,657.61591,657.6159
11/24/20201,649.30611,649.30611,649.30611,649.3061
11/25/20201,625.73611,625.73611,625.73611,625.7361
11/26/20201,643.88681,643.88681,643.88681,643.8868
11/29/20201,708.88231,708.88231,708.88231,708.8823
11/30/20201,652.36511,652.36511,652.36511,652.3651
12/01/20201,658.08761,658.08761,658.08761,658.0876
12/02/20201,651.70911,651.70911,651.70911,651.7091
12/03/20201,655.9791,655.9791,655.9791,655.979
12/06/20201,662.64121,662.64121,662.64121,662.6412
12/07/20201,648.51711,648.51711,648.51711,648.5171
12/08/20201,633.84881,633.84881,633.84881,633.8488
12/09/20201,631.91531,631.91531,631.91531,631.9153
12/10/20201,608.13111,608.13111,608.13111,608.1311
12/13/20201,591.1761,591.1761,591.1761,591.176
12/14/20201,585.46961,585.46961,585.46961,585.4696
12/15/20201,589.32271,589.32271,589.32271,589.3227
12/16/20201,583.45581,583.45581,583.45581,583.4558
12/17/20201,575.14841,575.14841,575.14841,575.1484
12/20/20201,610.67441,610.67441,610.67441,610.6744
12/21/20201,585.22991,585.22991,585.22991,585.2299
12/22/20201,573.41931,573.41931,573.41931,573.4193
12/23/20201,565.22711,565.22711,565.22711,565.2271
12/24/20201,566.55771,566.55771,566.55771,566.5577
12/27/20201,560.09061,560.09061,560.09061,560.0906
12/28/20201,533.07891,533.07891,533.07891,533.0789
12/29/20201,507.95091,507.95091,507.95091,507.9509
12/30/20201,515.14711,515.14711,515.14711,515.1471