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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,107.2743
CLOSE 1,107.2743

Low

LOW 593.3111

High

HIGH 1,532.608
DATEOPENHIGHLOWCLOSE
01/02/20221,482.47741,482.47741,482.47741,482.4774
01/03/20221,450.04741,450.04741,450.04741,450.0474
01/04/20221,413.85381,413.85381,413.85381,413.8538
01/05/20221,410.08221,410.08221,410.08221,410.0822
01/06/20221,387.51871,387.51871,387.51871,387.5187
01/09/20221,382.81051,382.81051,382.81051,382.8105
01/10/20221,377.94581,377.94581,377.94581,377.9458
01/11/20221,366.8321,366.8321,366.8321,366.832
01/12/20221,361.25181,361.25181,361.25181,361.2518
01/13/20221,366.211,366.211,366.211,366.21
01/16/20221,363.41881,363.41881,363.41881,363.4188
01/17/20221,436.19461,436.19461,436.19461,436.1946
01/18/20221,388.40331,388.40331,388.40331,388.4033
01/19/20221,410.46051,410.46051,410.46051,410.4605
01/20/20221,415.60061,415.60061,415.60061,415.6006
01/23/20221,494.85471,494.85471,494.85471,494.8547
01/24/20221,462.66561,462.66561,462.66561,462.6656
01/25/20221,459.76781,459.76781,459.76781,459.7678
01/26/20221,423.88821,423.88821,423.88821,423.8882
01/27/20221,439.52921,439.52921,439.52921,439.5292
01/30/20221,432.07751,432.07751,432.07751,432.0775
01/31/20221,423.67971,423.67971,423.67971,423.6797
02/01/20221,431.63211,431.63211,431.63211,431.6321
02/02/20221,466.40121,466.40121,466.40121,466.4012
02/03/20221,478.98121,478.98121,478.98121,478.9812
02/06/20221,433.4031,433.4031,433.4031,433.403
02/07/20221,423.64341,423.64341,423.64341,423.6434
02/08/20221,396.46151,396.46151,396.46151,396.4615
02/09/20221,401.04171,401.04171,401.04171,401.0417
02/10/20221,390.50891,390.50891,390.50891,390.5089
02/13/20221,426.07211,426.07211,426.07211,426.0721
02/14/20221,399.03261,399.03261,399.03261,399.0326
02/15/20221,400.69851,400.69851,400.69851,400.6985
02/16/20221,423.60211,423.60211,423.60211,423.6021
02/17/20221,407.99171,407.99171,407.99171,407.9917
02/20/20221,404.86161,404.86161,404.86161,404.8616
02/21/20221,418.66091,418.66091,418.66091,418.6609
02/22/20221,419.90951,419.90951,419.90951,419.9095
02/23/20221,532.6081,532.6081,532.6081,532.608
02/24/20221,451.27871,451.27871,451.27871,451.2787
02/27/20221,450.79171,450.79171,450.79171,450.7917
02/28/20221,432.3991,432.3991,432.3991,432.399
03/01/20221,419.38891,419.38891,419.38891,419.3889
03/02/20221,391.71641,391.71641,391.71641,391.7164
03/03/20221,420.06081,420.06081,420.06081,420.0608
03/06/20221,418.42741,418.42741,418.42741,418.4274
03/07/20221,410.44041,410.44041,410.44041,410.4404
03/08/20221,391.71031,391.71031,391.71031,391.7103
03/09/20221,392.15621,392.15621,392.15621,392.1562
03/10/20221,386.16291,386.16291,386.16291,386.1629
03/13/20221,364.18391,364.18391,364.18391,364.1839
03/14/20221,372.07961,372.07961,372.07961,372.0796
03/15/20221,368.03041,368.03041,368.03041,368.0304
03/16/20221,334.25851,334.25851,334.25851,334.2585
03/17/20221,332.24661,332.24661,332.24661,332.2466
03/20/20221,316.90071,316.90071,316.90071,316.9007
03/21/20221,314.29421,314.29421,314.29421,314.2942
03/22/20221,321.48131,321.48131,321.48131,321.4813
03/23/20221,328.45811,328.45811,328.45811,328.4581
03/24/20221,333.26131,333.26131,333.26131,333.2613
03/27/20221,342.98521,342.98521,342.98521,342.9852
03/28/20221,318.21281,318.21281,318.21281,318.2128
03/29/20221,302.36381,302.36381,302.36381,302.3638
03/30/20221,302.9331,302.9331,302.9331,302.933
03/31/20221,291.32351,291.32351,291.32351,291.3235
04/03/20221,254.46161,254.46161,254.46161,254.4616
04/04/20221,248.87921,248.87921,248.87921,248.8792
04/05/20221,257.99411,257.99411,257.99411,257.9941
04/06/20221,244.07561,244.07561,244.07561,244.0756
04/07/20221,216.39991,216.39991,216.39991,216.3999
04/10/20221,187.42441,187.42441,187.42441,187.4244
04/11/20221,180.13431,180.13431,180.13431,180.1343
04/12/20221,178.44931,178.44931,178.44931,178.4493
04/13/20221,172.24291,172.24291,172.24291,172.2429
04/14/20221,166.19361,166.19361,166.19361,166.1936
04/17/20221,161.22171,161.22171,161.22171,161.2217
04/18/20221,156.83251,156.83251,156.83251,156.8325
04/19/20221,156.06331,156.06331,156.06331,156.0633
04/20/20221,139.97291,139.97291,139.97291,139.9729
04/21/20221,179.44341,179.44341,179.44341,179.4434
04/24/20221,174.69651,174.69651,174.69651,174.6965
04/25/20221,208.25421,208.25421,208.25421,208.2542
04/26/20221,190.73361,190.73361,190.73361,190.7336
04/27/20221,208.15841,208.15841,208.15841,208.1584
04/28/20221,210.02151,210.02151,210.02151,210.0215
05/04/20221,197.21591,197.21591,197.21591,197.2159
05/05/20221,205.64991,205.64991,205.64991,205.6499
05/08/20221,204.58621,204.58621,204.58621,204.5862
05/09/20221,189.51891,189.51891,189.51891,189.5189
05/10/20221,205.0321,205.0321,205.0321,205.032
05/11/20221,238.53651,238.53651,238.53651,238.5365
05/12/20221,229.79421,229.79421,229.79421,229.7942
05/15/20221,248.4951,248.4951,248.4951,248.495
05/16/20221,246.96131,246.96131,246.96131,246.9613
05/17/20221,246.08811,246.08811,246.08811,246.0881
05/19/20221,258.61061,258.61061,258.61061,258.6106
05/22/20221,254.94211,254.94211,254.94211,254.9421
05/23/20221,261.54311,261.54311,261.54311,261.5431
05/24/20221,234.651,234.651,234.651,234.65
05/25/20221,216.11481,216.11481,216.11481,216.1148
05/26/20221,227.20621,227.20621,227.20621,227.2062
05/29/20221,181.59081,181.59081,181.59081,181.5908
05/30/20221,173.0981,173.0981,173.0981,173.098
05/31/20221,166.73751,166.73751,166.73751,166.7375
06/01/20221,148.84861,148.84861,148.84861,148.8486
06/02/20221,153.92591,153.92591,153.92591,153.9259
06/05/20221,135.22981,135.22981,135.22981,135.2298
06/06/20221,139.01271,139.01271,139.01271,139.0127
06/07/20221,189.44341,189.44341,189.44341,189.4434
06/08/20221,176.66861,176.66861,176.66861,176.6686
06/09/20221,195.42731,195.42731,195.42731,195.4273
06/12/20221,211.08751,211.08751,211.08751,211.0875
06/13/20221,214.85121,214.85121,214.85121,214.8512
06/14/20221,206.12551,206.12551,206.12551,206.1255
06/15/20221,232.56861,232.56861,232.56861,232.5686
06/16/20221,207.51311,207.51311,207.51311,207.5131
06/19/20221,206.33761,206.33761,206.33761,206.3376
06/20/20221,187.21891,187.21891,187.21891,187.2189
06/21/20221,192.15871,192.15871,192.15871,192.1587
06/22/20221,212.89971,212.89971,212.89971,212.8997
06/23/20221,209.89191,209.89191,209.89191,209.8919
06/26/20221,224.83731,224.83731,224.83731,224.8373
06/27/20221,246.51511,246.51511,246.51511,246.5151
06/28/20221,294.97281,294.97281,294.97281,294.9728
06/29/20221,293.12231,293.12231,293.12231,293.1223
06/30/20221,270.98521,270.98521,270.98521,270.9852
07/03/20221,296.70941,296.70941,296.70941,296.7094
07/04/20221,316.60391,316.60391,316.60391,316.6039
07/05/20221,299.24311,299.24311,299.24311,299.2431
07/06/20221,295.80821,295.80821,295.80821,295.8082
07/07/20221,293.92681,293.92681,293.92681,293.9268
07/12/20221,324.99251,324.99251,324.99251,324.9925
07/13/20221,345.33791,345.33791,345.33791,345.3379
07/17/20221,302.57341,302.57341,302.57341,302.5734
07/18/20221,276.01261,276.01261,276.01261,276.0126
07/19/20221,262.25471,262.25471,262.25471,262.2547
07/20/20221,271.12191,271.12191,271.12191,271.1219
07/21/20221,270.77081,270.77081,270.77081,270.7708
07/24/20221,255.19141,255.19141,255.19141,255.1914
07/25/20221,266.31131,266.31131,266.31131,266.3113
07/26/20221,264.92391,264.92391,264.92391,264.9239
07/27/20221,269.51961,269.51961,269.51961,269.5196
07/28/20221,241.01841,241.01841,241.01841,241.0184
07/31/20221,210.3461,210.3461,210.3461,210.346
08/01/20221,211.79571,211.79571,211.79571,211.7957
08/02/20221,193.37761,193.37761,193.37761,193.3776
08/03/20221,175.82311,175.82311,175.82311,175.8231
08/04/20221,162.55191,162.55191,162.55191,162.5519
08/07/20221,143.11921,143.11921,143.11921,143.1192
08/08/20221,149.63881,149.63881,149.63881,149.6388
08/09/20221,129.43431,129.43431,129.43431,129.4343
08/10/20221,111.4021,111.4021,111.4021,111.402
08/11/20221,117.45041,117.45041,117.45041,117.4504
08/14/20221,126.95731,126.95731,126.95731,126.9573
08/15/20221,098.92981,098.92981,098.92981,098.9298
08/16/20221,070.1921,070.1921,070.1921,070.192
08/17/20221,051.07761,051.07761,051.07761,051.0776
08/18/20221,055.05621,055.05621,055.05621,055.0562
08/21/20221,043.80341,043.80341,043.80341,043.8034
08/22/20221,019.45231,019.45231,019.45231,019.4523
08/23/20221,042.48211,042.48211,042.48211,042.4821
08/24/20221,013.55331,013.55331,013.55331,013.5533
08/25/20221,011.26681,011.26681,011.26681,011.2668
08/28/20221,003.6671,003.6671,003.6671,003.667
08/30/20221,006.63691,006.63691,006.63691,006.6369
08/31/20221,022.96251,022.96251,022.96251,022.9625
09/01/2022995.4227995.4227995.4227995.4227
09/04/2022947.3866947.3866947.3866947.3866
09/05/2022939.2429939.2429939.2429939.2429
09/06/2022933.4185933.4185933.4185933.4185
09/07/2022924.5387924.5387924.5387924.5387
09/08/2022900.5329900.5329900.5329900.5329
09/11/2022865.1216865.1216865.1216865.1216
09/12/2022925.1987925.1987925.1987925.1987
09/13/2022921.0671921.0671921.0671921.0671
09/14/2022949.6704949.6704949.6704949.6704
09/15/2022946.1558946.1558946.1558946.1558
09/18/20221,006.42761,006.42761,006.42761,006.4276
09/19/2022971.2371971.2371971.2371971.2371
09/20/2022983.6424983.6424983.6424983.6424
09/21/2022966.9747966.9747966.9747966.9747
09/22/2022974.5465974.5465974.5465974.5465
09/25/2022982.704982.704982.704982.704
09/26/2022975.6691975.6691975.6691975.6691
09/27/2022995.6717995.6717995.6717995.6717
09/28/20221,010.10941,010.10941,010.10941,010.1094
09/29/20221,005.61551,005.61551,005.61551,005.6155
10/02/2022931.0701931.0701931.0701931.0701
10/03/2022914.2087914.2087914.2087914.2087
10/04/2022906.6796906.6796906.6796906.6796
10/05/2022887.4394887.4394887.4394887.4394
10/06/2022885.9128885.9128885.9128885.9128
10/09/2022886.1706886.1706886.1706886.1706
10/10/2022889.0812889.0812889.0812889.0812
10/11/2022904.8002904.8002904.8002904.8002
10/12/2022895.7128895.7128895.7128895.7128
10/13/2022880.3336880.3336880.3336880.3336
10/16/2022822.5725822.5725822.5725822.5725
10/17/2022823.105823.105823.105823.105
10/18/2022815.6444815.6444815.6444815.6444
10/19/2022813.1585813.1585813.1585813.1585
10/20/2022808.9798808.9798808.9798808.9798
10/23/2022800.6417800.6417800.6417800.6417
10/24/2022800.8744800.8744800.8744800.8744
10/25/2022802.9577802.9577802.9577802.9577
10/26/2022814.0703814.0703814.0703814.0703
10/27/2022828.0544828.0544828.0544828.0544
10/30/2022806.1586806.1586806.1586806.1586
10/31/2022790.7061790.7061790.7061790.7061
11/01/2022790.6372790.6372790.6372790.6372
11/02/2022786.8682786.8682786.8682786.8682
11/03/2022761.9854761.9854761.9854761.9854
11/06/2022737.6191737.6191737.6191737.6191
11/07/2022733.3232733.3232733.3232733.3232
11/08/2022735.1102735.1102735.1102735.1102
11/09/2022716.0648716.0648716.0648716.0648
11/10/2022723.4217723.4217723.4217723.4217
11/13/2022707.2054707.2054707.2054707.2054
11/14/2022691.1691.1691.1691.1
11/15/2022687.4844687.4844687.4844687.4844
11/16/2022711.8352711.8352711.8352711.8352
11/17/2022712.1708712.1708712.1708712.1708
11/20/2022709.4411709.4411709.4411709.4411
11/21/2022675.5679675.5679675.5679675.5679
11/22/2022665.1497665.1497665.1497665.1497
11/23/2022667.1416667.1416667.1416667.1416
11/24/2022666.0567666.0567666.0567666.0567
11/27/2022659.8522659.8522659.8522659.8522
11/28/2022653.4458653.4458653.4458653.4458
11/29/2022655.0811655.0811655.0811655.0811
11/30/2022646.9374646.9374646.9374646.9374
12/01/2022661.5093661.5093661.5093661.5093
12/04/2022661.7918661.7918661.7918661.7918
12/05/2022656.1674656.1674656.1674656.1674
12/06/2022679.2009679.2009679.2009679.2009
12/07/2022676.8197676.8197676.8197676.8197
12/08/2022656.9203656.9203656.9203656.9203
12/11/2022629.9565629.9565629.9565629.9565
12/12/2022622.7692622.7692622.7692622.7692
12/13/2022646.6295646.6295646.6295646.6295
12/14/2022630.7664630.7664630.7664630.7664
12/15/2022629.6832629.6832629.6832629.6832
12/18/2022605.4777605.4777605.4777605.4777
12/19/2022601.0508601.0508601.0508601.0508
12/20/2022600.1688600.1688600.1688600.1688
12/21/2022598.1524598.1524598.1524598.1524
12/22/2022598.1796598.1796598.1796598.1796
12/25/2022593.3111593.3111593.3111593.3111
12/26/2022599.9609599.9609599.9609599.9609
12/27/2022609.152609.152609.152609.152
12/28/2022596.195596.195596.195596.195
12/29/2022593.4822593.4822593.4822593.4822