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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,761.2195
CLOSE 1,761.2195

Low

LOW 1,252.0324

High

HIGH 2,075.5131
DATEOPENHIGHLOWCLOSE
01/03/20211,504.54211,504.54211,504.54211,504.5421
01/04/20211,517.14371,517.14371,517.14371,517.1437
01/05/20211,502.34251,502.34251,502.34251,502.3425
01/06/20211,484.95381,484.95381,484.95381,484.9538
01/07/20211,471.71371,471.71371,471.71371,471.7137
01/10/20211,488.6931,488.6931,488.6931,488.693
01/11/20211,482.92931,482.92931,482.92931,482.9293
01/12/20211,474.67181,474.67181,474.67181,474.6718
01/13/20211,490.20871,490.20871,490.20871,490.2087
01/14/20211,515.48811,515.48811,515.48811,515.4881
01/17/20211,492.61231,492.61231,492.61231,492.6123
01/18/20211,487.14151,487.14151,487.14151,487.1415
01/19/20211,487.38581,487.38581,487.38581,487.3858
01/20/20211,511.04561,511.04561,511.04561,511.0456
01/21/20211,525.81561,525.81561,525.81561,525.8156
01/24/20211,541.98791,541.98791,541.98791,541.9879
01/25/20211,543.43191,543.43191,543.43191,543.4319
01/26/20211,602.81791,602.81791,602.81791,602.8179
01/27/20211,576.96711,576.96711,576.96711,576.9671
01/28/20211,607.25781,607.25781,607.25781,607.2578
01/31/20211,598.66561,598.66561,598.66561,598.6656
02/01/20211,581.49731,581.49731,581.49731,581.4973
02/02/20211,557.03641,557.03641,557.03641,557.0364
02/03/20211,559.42371,559.42371,559.42371,559.4237
02/04/20211,571.05651,571.05651,571.05651,571.0565
02/07/20211,566.62021,566.62021,566.62021,566.6202
02/08/20211,550.70641,550.70641,550.70641,550.7064
02/09/20211,548.82071,548.82071,548.82071,548.8207
02/10/20211,555.83751,555.83751,555.83751,555.8375
02/11/20211,568.37551,568.37551,568.37551,568.3755
02/14/20211,550.66041,550.66041,550.66041,550.6604
02/15/20211,578.46411,578.46411,578.46411,578.4641
02/16/20211,590.47971,590.47971,590.47971,590.4797
02/17/20211,597.00261,597.00261,597.00261,597.0026
02/18/20211,581.99051,581.99051,581.99051,581.9905
02/21/20211,602.55141,602.55141,602.55141,602.5514
02/22/20211,619.4631,619.4631,619.4631,619.463
02/23/20211,652.52511,652.52511,652.52511,652.5251
02/24/20211,636.95091,636.95091,636.95091,636.9509
02/25/20211,657.11381,657.11381,657.11381,657.1138
02/28/20211,604.61941,604.61941,604.61941,604.6194
03/01/20211,600.12721,600.12721,600.12721,600.1272
03/02/20211,602.88611,602.88611,602.88611,602.8861
03/03/20211,592.53381,592.53381,592.53381,592.5338
03/04/20211,587.84191,587.84191,587.84191,587.8419
03/07/20211,606.48161,606.48161,606.48161,606.4816
03/08/20211,587.90751,587.90751,587.90751,587.9075
03/09/20211,576.1131,576.1131,576.1131,576.113
03/10/20211,587.69531,587.69531,587.69531,587.6953
03/11/20211,588.13551,588.13551,588.13551,588.1355
03/14/20211,600.05941,600.05941,600.05941,600.0594
03/15/20211,590.63581,590.63581,590.63581,590.6358
03/16/20211,605.01581,605.01581,605.01581,605.0158
03/17/20211,608.8481,608.8481,608.8481,608.848
03/18/20211,644.48531,644.48531,644.48531,644.4853
03/21/20211,812.37651,812.37651,812.37651,812.3765
03/22/20211,829.2111,829.2111,829.2111,829.211
03/23/20211,796.17011,796.17011,796.17011,796.1701
03/24/20211,819.4491,819.4491,819.4491,819.449
03/25/20211,831.94581,831.94581,831.94581,831.9458
03/28/20211,823.61831,823.61831,823.61831,823.6183
03/29/20211,825.34321,825.34321,825.34321,825.3432
03/30/20211,828.47851,828.47851,828.47851,828.4785
03/31/20211,786.91511,786.91511,786.91511,786.9151
04/01/20211,790.02231,790.02231,790.02231,790.0223
04/04/20211,783.03731,783.03731,783.03731,783.0373
04/05/20211,808.38311,808.38311,808.38311,808.3831
04/06/20211,808.70851,808.70851,808.70851,808.7085
04/07/20211,813.37391,813.37391,813.37391,813.3739
04/08/20211,838.97661,838.97661,838.97661,838.9766
04/11/20211,867.041,867.041,867.041,867.04
04/12/20211,858.48361,858.48361,858.48361,858.4836
04/13/20211,815.75381,815.75381,815.75381,815.7538
04/14/20211,805.41911,805.41911,805.41911,805.4191
04/15/20211,814.20611,814.20611,814.20611,814.2061
04/18/20211,851.31871,851.31871,851.31871,851.3187
04/19/20211,867.54011,867.54011,867.54011,867.5401
04/20/20211,902.77881,902.77881,902.77881,902.7788
04/21/20211,883.23221,883.23221,883.23221,883.2322
04/25/20211,847.60831,847.60831,847.60831,847.6083
04/26/20211,830.38211,830.38211,830.38211,830.3821
04/27/20211,843.8671,843.8671,843.8671,843.867
04/28/20211,825.25061,825.25061,825.25061,825.2506
04/29/20211,837.77671,837.77671,837.77671,837.7767
05/02/20211,809.3431,809.3431,809.3431,809.343
05/03/20211,816.95991,816.95991,816.95991,816.9599
05/04/20211,819.69251,819.69251,819.69251,819.6925
05/05/20211,802.5451,802.5451,802.5451,802.545
05/06/20211,784.01371,784.01371,784.01371,784.0137
05/09/20211,759.21181,759.21181,759.21181,759.2118
05/10/20211,782.64491,782.64491,782.64491,782.6449
05/11/20211,789.65271,789.65271,789.65271,789.6527
05/16/20211,779.64771,779.64771,779.64771,779.6477
05/17/20211,774.28911,774.28911,774.28911,774.2891
05/19/20211,791.93291,791.93291,791.93291,791.9329
05/20/20211,790.72641,790.72641,790.72641,790.7264
05/23/20211,790.11531,790.11531,790.11531,790.1153
05/24/20211,849.62711,849.62711,849.62711,849.6271
05/25/20211,810.7271,810.7271,810.7271,810.727
05/26/20211,836.00341,836.00341,836.00341,836.0034
05/27/20211,815.83251,815.83251,815.83251,815.8325
05/30/20211,821.31881,821.31881,821.31881,821.3188
05/31/20211,799.77561,799.77561,799.77561,799.7756
06/01/20211,804.04461,804.04461,804.04461,804.0446
06/02/20211,806.86941,806.86941,806.86941,806.8694
06/03/20211,801.60181,801.60181,801.60181,801.6018
06/06/20211,785.22661,785.22661,785.22661,785.2266
06/07/20211,784.94371,784.94371,784.94371,784.9437
06/08/20211,783.74441,783.74441,783.74441,783.7444
06/09/20211,774.33681,774.33681,774.33681,774.3368
06/10/20211,773.35651,773.35651,773.35651,773.3565
06/13/20211,778.83071,778.83071,778.83071,778.8307
06/14/20211,790.36061,790.36061,790.36061,790.3606
06/15/20211,803.64411,803.64411,803.64411,803.6441
06/16/20211,825.0351,825.0351,825.0351,825.035
06/17/20211,856.03081,856.03081,856.03081,856.0308
06/20/20211,844.36661,844.36661,844.36661,844.3666
06/21/20211,832.5711,832.5711,832.5711,832.571
06/22/20211,849.67941,849.67941,849.67941,849.6794
06/23/20211,838.891,838.891,838.891,838.89
06/24/20211,865.09811,865.09811,865.09811,865.0981
06/27/20211,889.28481,889.28481,889.28481,889.2848
06/28/20211,895.66321,895.66321,895.66321,895.6632
06/29/20211,923.02331,923.02331,923.02331,923.0233
06/30/20211,903.21011,903.21011,903.21011,903.2101
07/01/20211,898.63691,898.63691,898.63691,898.6369
07/04/20211,881.61021,881.61021,881.61021,881.6102
07/05/20211,899.84811,899.84811,899.84811,899.8481
07/06/20211,888.08821,888.08821,888.08821,888.0882
07/07/20211,914.35561,914.35561,914.35561,914.3556
07/08/20211,903.86051,903.86051,903.86051,903.8605
07/11/20211,936.411,936.411,936.411,936.41
07/12/20211,949.92661,949.92661,949.92661,949.9266
07/13/20211,923.48141,923.48141,923.48141,923.4814
07/15/20211,938.61031,938.61031,938.61031,938.6103
07/18/20211,967.12061,967.12061,967.12061,967.1206
07/25/20211,987.62511,987.62511,987.62511,987.6251
07/26/20211,970.24091,970.24091,970.24091,970.2409
07/27/20211,972.52651,972.52651,972.52651,972.5265
07/28/20211,919.99991,919.99991,919.99991,919.9999
07/29/20211,920.59071,920.59071,920.59071,920.5907
08/01/20211,921.8831,921.8831,921.8831,921.883
08/02/20211,909.53261,909.53261,909.53261,909.5326
08/03/20211,910.35791,910.35791,910.35791,910.3579
08/04/20211,882.12941,882.12941,882.12941,882.1294
08/05/20211,877.58651,877.58651,877.58651,877.5865
08/08/20211,889.8651,889.8651,889.8651,889.865
08/09/20211,881.35041,881.35041,881.35041,881.3504
08/10/20211,919.31381,919.31381,919.31381,919.3138
08/11/20211,866.5961,866.5961,866.5961,866.596
08/12/20211,865.52451,865.52451,865.52451,865.5245
08/15/20211,860.29471,860.29471,860.29471,860.2947
08/16/20211,852.56981,852.56981,852.56981,852.5698
08/17/20211,872.87151,872.87151,872.87151,872.8715
08/18/20211,888.21961,888.21961,888.21961,888.2196
08/19/20211,882.00071,882.00071,882.00071,882.0007
08/22/20211,864.30331,864.30331,864.30331,864.3033
08/23/20211,855.98811,855.98811,855.98811,855.9881
08/24/20211,873.3051,873.3051,873.3051,873.305
08/25/20211,881.36021,881.36021,881.36021,881.3602
08/26/20211,873.44091,873.44091,873.44091,873.4409
08/30/20211,863.00211,863.00211,863.00211,863.0021
08/31/20211,866.2851,866.2851,866.2851,866.285
09/01/20211,862.31521,862.31521,862.31521,862.3152
09/02/20211,880.21591,880.21591,880.21591,880.2159
09/05/20211,878.3621,878.3621,878.3621,878.362
09/06/20211,909.66241,909.66241,909.66241,909.6624
09/07/20211,938.35491,938.35491,938.35491,938.3549
09/08/20211,917.48561,917.48561,917.48561,917.4856
09/09/20211,941.71131,941.71131,941.71131,941.7113
09/12/20211,945.07851,945.07851,945.07851,945.0785
09/13/20211,952.72141,952.72141,952.72141,952.7214
09/14/20211,973.43751,973.43751,973.43751,973.4375
09/15/20211,979.17781,979.17781,979.17781,979.1778
09/16/20211,974.83851,974.83851,974.83851,974.8385
09/19/20212,017.22332,017.22332,017.22332,017.2233
09/20/20212,027.35262,027.35262,027.35262,027.3526
09/21/20211,992.41651,992.41651,992.41651,992.4165
09/22/20212,011.73922,011.73922,011.73922,011.7392
09/23/20212,040.17412,040.17412,040.17412,040.1741
09/26/20212,031.00082,031.00082,031.00082,031.0008
09/27/20212,046.46942,046.46942,046.46942,046.4694
09/28/20212,034.15842,034.15842,034.15842,034.1584
09/29/20212,013.67492,013.67492,013.67492,013.6749
09/30/20212,023.9642,023.9642,023.9642,023.964
10/03/20212,041.56652,041.56652,041.56652,041.5665
10/04/20212,044.39392,044.39392,044.39392,044.3939
10/05/20212,075.51312,075.51312,075.51312,075.5131
10/06/20212,031.53072,031.53072,031.53072,031.5307
10/07/20212,033.38492,033.38492,033.38492,033.3849
10/10/20212,007.09822,007.09822,007.09822,007.0982
10/11/20212,006.41982,006.41982,006.41982,006.4198
10/12/20212,013.66922,013.66922,013.66922,013.6692
10/13/20212,017.1322,017.1322,017.1322,017.132
10/14/20212,023.10062,023.10062,023.10062,023.1006
10/17/20212,017.8872,017.8872,017.8872,017.887
10/18/20212,003.50052,003.50052,003.50052,003.5005
10/19/20211,997.51251,997.51251,997.51251,997.5125
10/20/20211,965.63641,965.63641,965.63641,965.6364
10/21/20211,933.32641,933.32641,933.32641,933.3264
10/24/20211,921.80581,921.80581,921.80581,921.8058
10/25/20211,901.76821,901.76821,901.76821,901.7682
10/26/20211,891.8321,891.8321,891.8321,891.832
10/27/20211,892.7791,892.7791,892.7791,892.779
10/31/20211,877.77071,877.77071,877.77071,877.7707
11/01/20211,881.53931,881.53931,881.53931,881.5393
11/02/20211,861.90761,861.90761,861.90761,861.9076
11/03/20211,823.4671,823.4671,823.4671,823.467
11/04/20211,812.74961,812.74961,812.74961,812.7496
11/07/20211,784.80561,784.80561,784.80561,784.8056
11/08/20211,774.43961,774.43961,774.43961,774.4396
11/09/20211,765.60181,765.60181,765.60181,765.6018
11/10/20211,768.78631,768.78631,768.78631,768.7863
11/11/20211,756.96881,756.96881,756.96881,756.9688
11/14/20211,682.49381,682.49381,682.49381,682.4938
11/15/20211,698.4831,698.4831,698.4831,698.483
11/16/20211,676.80221,676.80221,676.80221,676.8022
11/17/20211,643.05321,643.05321,643.05321,643.0532
11/18/20211,652.88761,652.88761,652.88761,652.8876
11/21/20211,644.54441,644.54441,644.54441,644.5444
11/22/20211,616.33221,616.33221,616.33221,616.3322
11/23/20211,595.70861,595.70861,595.70861,595.7086
11/24/20211,596.09461,596.09461,596.09461,596.0946
11/25/20211,643.96041,643.96041,643.96041,643.9604
11/28/20211,615.43131,615.43131,615.43131,615.4313
11/29/20211,623.91051,623.91051,623.91051,623.9105
11/30/20211,579.67251,579.67251,579.67251,579.6725
12/01/20211,562.85911,562.85911,562.85911,562.8591
12/02/20211,541.57361,541.57361,541.57361,541.5736
12/05/20211,525.89291,525.89291,525.89291,525.8929
12/06/20211,475.99941,475.99941,475.99941,475.9994
12/07/20211,457.99651,457.99651,457.99651,457.9965
12/08/20211,434.65681,434.65681,434.65681,434.6568
12/09/20211,432.52461,432.52461,432.52461,432.5246
12/12/20211,382.63761,382.63761,382.63761,382.6376
12/13/20211,338.88041,338.88041,338.88041,338.8804
12/14/20211,330.1191,330.1191,330.1191,330.119
12/15/20211,252.03241,252.03241,252.03241,252.0324
12/16/20211,366.52791,366.52791,366.52791,366.5279
12/19/20211,380.89071,380.89071,380.89071,380.8907
12/20/20211,496.69471,496.69471,496.69471,496.6947
12/21/20211,575.13511,575.13511,575.13511,575.1351
12/22/20211,573.65571,573.65571,573.65571,573.6557
12/23/20211,493.71761,493.71761,493.71761,493.7176
12/26/20211,495.03951,495.03951,495.03951,495.0395
12/27/20211,536.53411,536.53411,536.53411,536.5341
12/28/20211,497.25631,497.25631,497.25631,497.2563
12/29/20211,531.37711,531.37711,531.37711,531.3771
12/30/20211,543.82711,543.82711,543.82711,543.8271