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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 540.1489
CLOSE 540.1489
Low
LOW 410.156
High
HIGH 720.9594
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 577.6968 | 577.6968 | 577.6968 | 577.6968 |
| 01/02/2023 | 579.3215 | 579.3215 | 579.3215 | 579.3215 |
| 01/03/2023 | 589.7665 | 589.7665 | 589.7665 | 589.7665 |
| 01/04/2023 | 632.2704 | 632.2704 | 632.2704 | 632.2704 |
| 01/05/2023 | 605.3276 | 605.3276 | 605.3276 | 605.3276 |
| 01/08/2023 | 625.2142 | 625.2142 | 625.2142 | 625.2142 |
| 01/09/2023 | 646.945 | 646.945 | 646.945 | 646.945 |
| 01/10/2023 | 678.2742 | 678.2742 | 678.2742 | 678.2742 |
| 01/11/2023 | 640.5571 | 640.5571 | 640.5571 | 640.5571 |
| 01/12/2023 | 639.5943 | 639.5943 | 639.5943 | 639.5943 |
| 01/15/2023 | 611.8643 | 611.8643 | 611.8643 | 611.8643 |
| 01/16/2023 | 599.6479 | 599.6479 | 599.6479 | 599.6479 |
| 01/17/2023 | 592.9369 | 592.9369 | 592.9369 | 592.9369 |
| 01/18/2023 | 587.1233 | 587.1233 | 587.1233 | 587.1233 |
| 01/19/2023 | 578.1002 | 578.1002 | 578.1002 | 578.1002 |
| 01/22/2023 | 586.9363 | 586.9363 | 586.9363 | 586.9363 |
| 01/23/2023 | 590.6036 | 590.6036 | 590.6036 | 590.6036 |
| 01/24/2023 | 597.5064 | 597.5064 | 597.5064 | 597.5064 |
| 01/25/2023 | 607.459 | 607.459 | 607.459 | 607.459 |
| 01/26/2023 | 608.702 | 608.702 | 608.702 | 608.702 |
| 01/29/2023 | 622.7279 | 622.7279 | 622.7279 | 622.7279 |
| 01/30/2023 | 639.4011 | 639.4011 | 639.4011 | 639.4011 |
| 01/31/2023 | 672.4891 | 672.4891 | 672.4891 | 672.4891 |
| 02/01/2023 | 663.8143 | 663.8143 | 663.8143 | 663.8143 |
| 02/02/2023 | 629.9292 | 629.9292 | 629.9292 | 629.9292 |
| 02/05/2023 | 639.4043 | 639.4043 | 639.4043 | 639.4043 |
| 02/06/2023 | 695.9459 | 695.9459 | 695.9459 | 695.9459 |
| 02/14/2023 | 628.9155 | 628.9155 | 628.9155 | 628.9155 |
| 02/15/2023 | 614.4252 | 614.4252 | 614.4252 | 614.4252 |
| 02/16/2023 | 611.9716 | 611.9716 | 611.9716 | 611.9716 |
| 02/19/2023 | 598.7319 | 598.7319 | 598.7319 | 598.7319 |
| 02/20/2023 | 602.957 | 602.957 | 602.957 | 602.957 |
| 02/21/2023 | 614.9969 | 614.9969 | 614.9969 | 614.9969 |
| 02/22/2023 | 615.0302 | 615.0302 | 615.0302 | 615.0302 |
| 02/23/2023 | 621.0956 | 621.0956 | 621.0956 | 621.0956 |
| 02/26/2023 | 602.1113 | 602.1113 | 602.1113 | 602.1113 |
| 02/27/2023 | 599.771 | 599.771 | 599.771 | 599.771 |
| 02/28/2023 | 589.2994 | 589.2994 | 589.2994 | 589.2994 |
| 03/01/2023 | 597.4064 | 597.4064 | 597.4064 | 597.4064 |
| 03/02/2023 | 603.419 | 603.419 | 603.419 | 603.419 |
| 03/05/2023 | 581.1173 | 581.1173 | 581.1173 | 581.1173 |
| 03/06/2023 | 583.6095 | 583.6095 | 583.6095 | 583.6095 |
| 03/07/2023 | 575.0799 | 575.0799 | 575.0799 | 575.0799 |
| 03/08/2023 | 575.999 | 575.999 | 575.999 | 575.999 |
| 03/09/2023 | 583.8912 | 583.8912 | 583.8912 | 583.8912 |
| 03/12/2023 | 590.5612 | 590.5612 | 590.5612 | 590.5612 |
| 03/13/2023 | 604.5997 | 604.5997 | 604.5997 | 604.5997 |
| 03/14/2023 | 612.4831 | 612.4831 | 612.4831 | 612.4831 |
| 03/15/2023 | 600.3075 | 600.3075 | 600.3075 | 600.3075 |
| 03/16/2023 | 616.0026 | 616.0026 | 616.0026 | 616.0026 |
| 03/19/2023 | 634.9531 | 634.9531 | 634.9531 | 634.9531 |
| 03/20/2023 | 642.8764 | 642.8764 | 642.8764 | 642.8764 |
| 03/21/2023 | 629.1747 | 629.1747 | 629.1747 | 629.1747 |
| 03/22/2023 | 621.8146 | 621.8146 | 621.8146 | 621.8146 |
| 03/23/2023 | 626.6223 | 626.6223 | 626.6223 | 626.6223 |
| 03/26/2023 | 633.261 | 633.261 | 633.261 | 633.261 |
| 03/27/2023 | 657.0885 | 657.0885 | 657.0885 | 657.0885 |
| 03/28/2023 | 635.3463 | 635.3463 | 635.3463 | 635.3463 |
| 03/29/2023 | 643.9904 | 643.9904 | 643.9904 | 643.9904 |
| 03/30/2023 | 655.3244 | 655.3244 | 655.3244 | 655.3244 |
| 04/02/2023 | 649.9783 | 649.9783 | 649.9783 | 649.9783 |
| 04/03/2023 | 628.5994 | 628.5994 | 628.5994 | 628.5994 |
| 04/04/2023 | 640.3054 | 640.3054 | 640.3054 | 640.3054 |
| 04/05/2023 | 641.551 | 641.551 | 641.551 | 641.551 |
| 04/06/2023 | 642.4421 | 642.4421 | 642.4421 | 642.4421 |
| 04/09/2023 | 619.5989 | 619.5989 | 619.5989 | 619.5989 |
| 04/10/2023 | 616.2204 | 616.2204 | 616.2204 | 616.2204 |
| 04/11/2023 | 612.0373 | 612.0373 | 612.0373 | 612.0373 |
| 04/12/2023 | 613.7459 | 613.7459 | 613.7459 | 613.7459 |
| 04/13/2023 | 620.0163 | 620.0163 | 620.0163 | 620.0163 |
| 04/16/2023 | 623.0779 | 623.0779 | 623.0779 | 623.0779 |
| 04/17/2023 | 629.5681 | 629.5681 | 629.5681 | 629.5681 |
| 04/18/2023 | 625.0483 | 625.0483 | 625.0483 | 625.0483 |
| 04/19/2023 | 632.4279 | 632.4279 | 632.4279 | 632.4279 |
| 04/23/2023 | 634.0504 | 634.0504 | 634.0504 | 634.0504 |
| 04/24/2023 | 650.3211 | 650.3211 | 650.3211 | 650.3211 |
| 04/25/2023 | 664.982 | 664.982 | 664.982 | 664.982 |
| 04/26/2023 | 664.6421 | 664.6421 | 664.6421 | 664.6421 |
| 04/27/2023 | 690.4533 | 690.4533 | 690.4533 | 690.4533 |
| 05/01/2023 | 704.132 | 704.132 | 704.132 | 704.132 |
| 05/02/2023 | 703.0398 | 703.0398 | 703.0398 | 703.0398 |
| 05/03/2023 | 706.8287 | 706.8287 | 706.8287 | 706.8287 |
| 05/04/2023 | 720.9594 | 720.9594 | 720.9594 | 720.9594 |
| 05/07/2023 | 693.0863 | 693.0863 | 693.0863 | 693.0863 |
| 05/08/2023 | 697.2834 | 697.2834 | 697.2834 | 697.2834 |
| 05/09/2023 | 703.2081 | 703.2081 | 703.2081 | 703.2081 |
| 05/10/2023 | 644.6381 | 644.6381 | 644.6381 | 644.6381 |
| 05/11/2023 | 651.2449 | 651.2449 | 651.2449 | 651.2449 |
| 05/14/2023 | 695.2205 | 695.2205 | 695.2205 | 695.2205 |
| 05/15/2023 | 682.1029 | 682.1029 | 682.1029 | 682.1029 |
| 05/16/2023 | 674.8398 | 674.8398 | 674.8398 | 674.8398 |
| 05/17/2023 | 699.7557 | 699.7557 | 699.7557 | 699.7557 |
| 05/21/2023 | 705.9004 | 705.9004 | 705.9004 | 705.9004 |
| 05/22/2023 | 703.7836 | 703.7836 | 703.7836 | 703.7836 |
| 05/23/2023 | 712.5945 | 712.5945 | 712.5945 | 712.5945 |
| 05/24/2023 | 713.7046 | 713.7046 | 713.7046 | 713.7046 |
| 05/25/2023 | 687.5501 | 687.5501 | 687.5501 | 687.5501 |
| 05/28/2023 | 660.4366 | 660.4366 | 660.4366 | 660.4366 |
| 05/29/2023 | 634.7761 | 634.7761 | 634.7761 | 634.7761 |
| 05/30/2023 | 646.0658 | 646.0658 | 646.0658 | 646.0658 |
| 05/31/2023 | 637.9365 | 637.9365 | 637.9365 | 637.9365 |
| 06/01/2023 | 614.6035 | 614.6035 | 614.6035 | 614.6035 |
| 06/04/2023 | 581.2553 | 581.2553 | 581.2553 | 581.2553 |
| 06/05/2023 | 578.0441 | 578.0441 | 578.0441 | 578.0441 |
| 06/06/2023 | 557.3957 | 557.3957 | 557.3957 | 557.3957 |
| 06/07/2023 | 558.0303 | 558.0303 | 558.0303 | 558.0303 |
| 06/08/2023 | 551.9873 | 551.9873 | 551.9873 | 551.9873 |
| 06/11/2023 | 557.7763 | 557.7763 | 557.7763 | 557.7763 |
| 06/12/2023 | 574.7217 | 574.7217 | 574.7217 | 574.7217 |
| 06/13/2023 | 581.6463 | 581.6463 | 581.6463 | 581.6463 |
| 06/14/2023 | 565.7081 | 565.7081 | 565.7081 | 565.7081 |
| 06/15/2023 | 568.6597 | 568.6597 | 568.6597 | 568.6597 |
| 06/18/2023 | 590.9253 | 590.9253 | 590.9253 | 590.9253 |
| 06/19/2023 | 592.5459 | 592.5459 | 592.5459 | 592.5459 |
| 06/20/2023 | 600.1697 | 600.1697 | 600.1697 | 600.1697 |
| 06/21/2023 | 572.0586 | 572.0586 | 572.0586 | 572.0586 |
| 06/22/2023 | 555.9692 | 555.9692 | 555.9692 | 555.9692 |
| 06/25/2023 | 542.6219 | 542.6219 | 542.6219 | 542.6219 |
| 06/26/2023 | 543.177 | 543.177 | 543.177 | 543.177 |
| 07/02/2023 | 521.3099 | 521.3099 | 521.3099 | 521.3099 |
| 07/03/2023 | 523.5081 | 523.5081 | 523.5081 | 523.5081 |
| 07/04/2023 | 514.1665 | 514.1665 | 514.1665 | 514.1665 |
| 07/05/2023 | 512.4415 | 512.4415 | 512.4415 | 512.4415 |
| 07/06/2023 | 510.5425 | 510.5425 | 510.5425 | 510.5425 |
| 07/09/2023 | 508.1178 | 508.1178 | 508.1178 | 508.1178 |
| 07/10/2023 | 499.1404 | 499.1404 | 499.1404 | 499.1404 |
| 07/11/2023 | 501.055 | 501.055 | 501.055 | 501.055 |
| 07/12/2023 | 499.1458 | 499.1458 | 499.1458 | 499.1458 |
| 07/13/2023 | 495.0434 | 495.0434 | 495.0434 | 495.0434 |
| 07/16/2023 | 484.2185 | 484.2185 | 484.2185 | 484.2185 |
| 07/17/2023 | 502.5043 | 502.5043 | 502.5043 | 502.5043 |
| 07/18/2023 | 486.8596 | 486.8596 | 486.8596 | 486.8596 |
| 07/19/2023 | 480.7465 | 480.7465 | 480.7465 | 480.7465 |
| 07/20/2023 | 483.5018 | 483.5018 | 483.5018 | 483.5018 |
| 07/23/2023 | 486.5545 | 486.5545 | 486.5545 | 486.5545 |
| 07/24/2023 | 491.2438 | 491.2438 | 491.2438 | 491.2438 |
| 07/25/2023 | 480.3881 | 480.3881 | 480.3881 | 480.3881 |
| 07/26/2023 | 471.0575 | 471.0575 | 471.0575 | 471.0575 |
| 07/27/2023 | 454.7669 | 454.7669 | 454.7669 | 454.7669 |
| 07/30/2023 | 448.3627 | 448.3627 | 448.3627 | 448.3627 |
| 07/31/2023 | 452.3287 | 452.3287 | 452.3287 | 452.3287 |
| 08/01/2023 | 447.2077 | 447.2077 | 447.2077 | 447.2077 |
| 08/02/2023 | 453.0774 | 453.0774 | 453.0774 | 453.0774 |
| 08/03/2023 | 440.9833 | 440.9833 | 440.9833 | 440.9833 |
| 08/06/2023 | 438.5502 | 438.5502 | 438.5502 | 438.5502 |
| 08/07/2023 | 442.698 | 442.698 | 442.698 | 442.698 |
| 08/08/2023 | 429.6504 | 429.6504 | 429.6504 | 429.6504 |
| 08/09/2023 | 437.961 | 437.961 | 437.961 | 437.961 |
| 08/10/2023 | 423.5942 | 423.5942 | 423.5942 | 423.5942 |
| 08/13/2023 | 425.4099 | 425.4099 | 425.4099 | 425.4099 |
| 08/14/2023 | 428.1974 | 428.1974 | 428.1974 | 428.1974 |
| 08/15/2023 | 431.8189 | 431.8189 | 431.8189 | 431.8189 |
| 08/16/2023 | 426.407 | 426.407 | 426.407 | 426.407 |
| 08/17/2023 | 441.1465 | 441.1465 | 441.1465 | 441.1465 |
| 08/20/2023 | 424.7269 | 424.7269 | 424.7269 | 424.7269 |
| 08/21/2023 | 429.605 | 429.605 | 429.605 | 429.605 |
| 08/22/2023 | 441.2997 | 441.2997 | 441.2997 | 441.2997 |
| 08/23/2023 | 444.6607 | 444.6607 | 444.6607 | 444.6607 |
| 08/24/2023 | 432.6325 | 432.6325 | 432.6325 | 432.6325 |
| 08/27/2023 | 419.8752 | 419.8752 | 419.8752 | 419.8752 |
| 08/28/2023 | 422.9013 | 422.9013 | 422.9013 | 422.9013 |
| 08/30/2023 | 427.5709 | 427.5709 | 427.5709 | 427.5709 |
| 08/31/2023 | 420.7616 | 420.7616 | 420.7616 | 420.7616 |
| 09/03/2023 | 418.6075 | 418.6075 | 418.6075 | 418.6075 |
| 09/04/2023 | 413.3061 | 413.3061 | 413.3061 | 413.3061 |
| 09/05/2023 | 416.0237 | 416.0237 | 416.0237 | 416.0237 |
| 09/06/2023 | 410.156 | 410.156 | 410.156 | 410.156 |
| 09/07/2023 | 410.9884 | 410.9884 | 410.9884 | 410.9884 |
| 09/10/2023 | 422.4897 | 422.4897 | 422.4897 | 422.4897 |
| 09/11/2023 | 423.7625 | 423.7625 | 423.7625 | 423.7625 |
| 09/12/2023 | 431.5049 | 431.5049 | 431.5049 | 431.5049 |
| 09/13/2023 | 424.8607 | 424.8607 | 424.8607 | 424.8607 |
| 09/14/2023 | 436.2691 | 436.2691 | 436.2691 | 436.2691 |
| 09/17/2023 | 451.8307 | 451.8307 | 451.8307 | 451.8307 |
| 09/18/2023 | 446.1805 | 446.1805 | 446.1805 | 446.1805 |
| 09/19/2023 | 450.1358 | 450.1358 | 450.1358 | 450.1358 |
| 09/20/2023 | 435.4123 | 435.4123 | 435.4123 | 435.4123 |
| 09/21/2023 | 435.2171 | 435.2171 | 435.2171 | 435.2171 |
| 09/24/2023 | 422.8633 | 422.8633 | 422.8633 | 422.8633 |
| 09/25/2023 | 426.811 | 426.811 | 426.811 | 426.811 |
| 09/26/2023 | 429.1996 | 429.1996 | 429.1996 | 429.1996 |
| 09/27/2023 | 426.4025 | 426.4025 | 426.4025 | 426.4025 |
| 09/28/2023 | 421.1189 | 421.1189 | 421.1189 | 421.1189 |
| 10/01/2023 | 416.0309 | 416.0309 | 416.0309 | 416.0309 |
| 10/02/2023 | 417.1011 | 417.1011 | 417.1011 | 417.1011 |
| 10/03/2023 | 427.4495 | 427.4495 | 427.4495 | 427.4495 |
| 10/04/2023 | 420.3145 | 420.3145 | 420.3145 | 420.3145 |
| 10/05/2023 | 422.6617 | 422.6617 | 422.6617 | 422.6617 |
| 10/08/2023 | 435.7978 | 435.7978 | 435.7978 | 435.7978 |
| 10/09/2023 | 425.4355 | 425.4355 | 425.4355 | 425.4355 |
| 10/10/2023 | 430.7775 | 430.7775 | 430.7775 | 430.7775 |
| 10/11/2023 | 435.6669 | 435.6669 | 435.6669 | 435.6669 |
| 10/12/2023 | 443.3218 | 443.3218 | 443.3218 | 443.3218 |
| 10/15/2023 | 452.9501 | 452.9501 | 452.9501 | 452.9501 |
| 10/16/2023 | 445.0815 | 445.0815 | 445.0815 | 445.0815 |
| 10/17/2023 | 461.5348 | 461.5348 | 461.5348 | 461.5348 |
| 10/18/2023 | 468.2884 | 468.2884 | 468.2884 | 468.2884 |
| 10/19/2023 | 483.6832 | 483.6832 | 483.6832 | 483.6832 |
| 10/22/2023 | 471.0893 | 471.0893 | 471.0893 | 471.0893 |
| 10/23/2023 | 457.7567 | 457.7567 | 457.7567 | 457.7567 |
| 10/24/2023 | 489.8236 | 489.8236 | 489.8236 | 489.8236 |
| 10/25/2023 | 475.5729 | 475.5729 | 475.5729 | 475.5729 |
| 10/26/2023 | 473.6029 | 473.6029 | 473.6029 | 473.6029 |
| 10/29/2023 | 476.4798 | 476.4798 | 476.4798 | 476.4798 |
| 10/30/2023 | 487.6423 | 487.6423 | 487.6423 | 487.6423 |
| 10/31/2023 | 486.0262 | 486.0262 | 486.0262 | 486.0262 |
| 11/01/2023 | 478.9037 | 478.9037 | 478.9037 | 478.9037 |
| 11/02/2023 | 476.2269 | 476.2269 | 476.2269 | 476.2269 |
| 11/05/2023 | 467.7858 | 467.7858 | 467.7858 | 467.7858 |
| 11/06/2023 | 470.196 | 470.196 | 470.196 | 470.196 |
| 11/07/2023 | 469.9195 | 469.9195 | 469.9195 | 469.9195 |
| 11/08/2023 | 471.828 | 471.828 | 471.828 | 471.828 |
| 11/09/2023 | 477.3438 | 477.3438 | 477.3438 | 477.3438 |
| 11/12/2023 | 490.961 | 490.961 | 490.961 | 490.961 |
| 11/13/2023 | 482.8954 | 482.8954 | 482.8954 | 482.8954 |
| 11/14/2023 | 483.5977 | 483.5977 | 483.5977 | 483.5977 |
| 11/15/2023 | 475.2388 | 475.2388 | 475.2388 | 475.2388 |
| 11/16/2023 | 471.5066 | 471.5066 | 471.5066 | 471.5066 |
| 11/19/2023 | 468.9658 | 468.9658 | 468.9658 | 468.9658 |
| 11/20/2023 | 461.3663 | 461.3663 | 461.3663 | 461.3663 |
| 11/21/2023 | 464.8514 | 464.8514 | 464.8514 | 464.8514 |
| 11/22/2023 | 471.0505 | 471.0505 | 471.0505 | 471.0505 |
| 11/23/2023 | 467.4642 | 467.4642 | 467.4642 | 467.4642 |
| 11/26/2023 | 458.8132 | 458.8132 | 458.8132 | 458.8132 |
| 11/27/2023 | 459.5282 | 459.5282 | 459.5282 | 459.5282 |
| 11/28/2023 | 462.9686 | 462.9686 | 462.9686 | 462.9686 |
| 11/29/2023 | 468.9408 | 468.9408 | 468.9408 | 468.9408 |
| 11/30/2023 | 464.0721 | 464.0721 | 464.0721 | 464.0721 |
| 12/03/2023 | 462.1586 | 462.1586 | 462.1586 | 462.1586 |
| 12/04/2023 | 466.1471 | 466.1471 | 466.1471 | 466.1471 |
| 12/05/2023 | 477.8934 | 477.8934 | 477.8934 | 477.8934 |
| 12/06/2023 | 470.64 | 470.64 | 470.64 | 470.64 |
| 12/07/2023 | 478.0434 | 478.0434 | 478.0434 | 478.0434 |
| 12/10/2023 | 490.466 | 490.466 | 490.466 | 490.466 |
| 12/11/2023 | 489.8012 | 489.8012 | 489.8012 | 489.8012 |
| 12/12/2023 | 503.376 | 503.376 | 503.376 | 503.376 |
| 12/13/2023 | 482.2906 | 482.2906 | 482.2906 | 482.2906 |
| 12/14/2023 | 473.336 | 473.336 | 473.336 | 473.336 |
| 12/17/2023 | 485.6725 | 485.6725 | 485.6725 | 485.6725 |
| 12/18/2023 | 492.1137 | 492.1137 | 492.1137 | 492.1137 |
| 12/19/2023 | 495.1212 | 495.1212 | 495.1212 | 495.1212 |
| 12/20/2023 | 490.3179 | 490.3179 | 490.3179 | 490.3179 |
| 12/21/2023 | 505.2908 | 505.2908 | 505.2908 | 505.2908 |
| 12/24/2023 | 525.6484 | 525.6484 | 525.6484 | 525.6484 |
| 12/25/2023 | 524.665 | 524.665 | 524.665 | 524.665 |
| 12/26/2023 | 529.3848 | 529.3848 | 529.3848 | 529.3848 |
| 12/27/2023 | 522.6094 | 522.6094 | 522.6094 | 522.6094 |
| 12/28/2023 | 523.3057 | 523.3057 | 523.3057 | 523.3057 |