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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 608.5933
CLOSE 608.5933
Low
LOW 467.2443
High
HIGH 857.3327
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 516.976 | 516.976 | 516.976 | 516.976 |
| 01/02/2024 | 531.4873 | 531.4873 | 531.4873 | 531.4873 |
| 01/03/2024 | 521.0721 | 521.0721 | 521.0721 | 521.0721 |
| 01/04/2024 | 517.4562 | 517.4562 | 517.4562 | 517.4562 |
| 01/07/2024 | 504.8068 | 504.8068 | 504.8068 | 504.8068 |
| 01/08/2024 | 509.6918 | 509.6918 | 509.6918 | 509.6918 |
| 01/09/2024 | 500.5651 | 500.5651 | 500.5651 | 500.5651 |
| 01/10/2024 | 500.4402 | 500.4402 | 500.4402 | 500.4402 |
| 01/11/2024 | 496.0839 | 496.0839 | 496.0839 | 496.0839 |
| 01/14/2024 | 496.0524 | 496.0524 | 496.0524 | 496.0524 |
| 01/15/2024 | 498.924 | 498.924 | 498.924 | 498.924 |
| 01/16/2024 | 500.9421 | 500.9421 | 500.9421 | 500.9421 |
| 01/17/2024 | 503.3303 | 503.3303 | 503.3303 | 503.3303 |
| 01/18/2024 | 505.7893 | 505.7893 | 505.7893 | 505.7893 |
| 01/21/2024 | 507.7466 | 507.7466 | 507.7466 | 507.7466 |
| 01/22/2024 | 513.7953 | 513.7953 | 513.7953 | 513.7953 |
| 01/23/2024 | 504.4107 | 504.4107 | 504.4107 | 504.4107 |
| 01/24/2024 | 502.2372 | 502.2372 | 502.2372 | 502.2372 |
| 01/25/2024 | 492.1785 | 492.1785 | 492.1785 | 492.1785 |
| 01/28/2024 | 488.1286 | 488.1286 | 488.1286 | 488.1286 |
| 01/29/2024 | 489.9585 | 489.9585 | 489.9585 | 489.9585 |
| 01/30/2024 | 490.3685 | 490.3685 | 490.3685 | 490.3685 |
| 01/31/2024 | 483.6149 | 483.6149 | 483.6149 | 483.6149 |
| 02/01/2024 | 483.8686 | 483.8686 | 483.8686 | 483.8686 |
| 02/04/2024 | 481.4661 | 481.4661 | 481.4661 | 481.4661 |
| 02/05/2024 | 478.7119 | 478.7119 | 478.7119 | 478.7119 |
| 02/06/2024 | 482.102 | 482.102 | 482.102 | 482.102 |
| 02/07/2024 | 478.2997 | 478.2997 | 478.2997 | 478.2997 |
| 02/08/2024 | 473.6727 | 473.6727 | 473.6727 | 473.6727 |
| 02/11/2024 | 470.7938 | 470.7938 | 470.7938 | 470.7938 |
| 02/12/2024 | 480.1614 | 480.1614 | 480.1614 | 480.1614 |
| 02/13/2024 | 476.6205 | 476.6205 | 476.6205 | 476.6205 |
| 02/14/2024 | 468.2552 | 468.2552 | 468.2552 | 468.2552 |
| 02/15/2024 | 469.3201 | 469.3201 | 469.3201 | 469.3201 |
| 02/18/2024 | 474.5402 | 474.5402 | 474.5402 | 474.5402 |
| 02/19/2024 | 467.2443 | 467.2443 | 467.2443 | 467.2443 |
| 02/20/2024 | 470.2001 | 470.2001 | 470.2001 | 470.2001 |
| 02/21/2024 | 470.1343 | 470.1343 | 470.1343 | 470.1343 |
| 02/22/2024 | 469.6566 | 469.6566 | 469.6566 | 469.6566 |
| 02/25/2024 | 476.4229 | 476.4229 | 476.4229 | 476.4229 |
| 02/26/2024 | 485.0267 | 485.0267 | 485.0267 | 485.0267 |
| 02/27/2024 | 491.9922 | 491.9922 | 491.9922 | 491.9922 |
| 02/28/2024 | 488.1552 | 488.1552 | 488.1552 | 488.1552 |
| 02/29/2024 | 495.2603 | 495.2603 | 495.2603 | 495.2603 |
| 03/03/2024 | 508.7134 | 508.7134 | 508.7134 | 508.7134 |
| 03/04/2024 | 512.8221 | 512.8221 | 512.8221 | 512.8221 |
| 03/05/2024 | 518.299 | 518.299 | 518.299 | 518.299 |
| 03/06/2024 | 500.6961 | 500.6961 | 500.6961 | 500.6961 |
| 03/07/2024 | 494.9142 | 494.9142 | 494.9142 | 494.9142 |
| 03/10/2024 | 498.9267 | 498.9267 | 498.9267 | 498.9267 |
| 03/11/2024 | 502.7783 | 502.7783 | 502.7783 | 502.7783 |
| 03/12/2024 | 514.0881 | 514.0881 | 514.0881 | 514.0881 |
| 03/13/2024 | 515.8978 | 515.8978 | 515.8978 | 515.8978 |
| 03/14/2024 | 520.8899 | 520.8899 | 520.8899 | 520.8899 |
| 03/17/2024 | 528.0235 | 528.0235 | 528.0235 | 528.0235 |
| 03/18/2024 | 514.009 | 514.009 | 514.009 | 514.009 |
| 03/19/2024 | 514.1842 | 514.1842 | 514.1842 | 514.1842 |
| 03/20/2024 | 500.6577 | 500.6577 | 500.6577 | 500.6577 |
| 03/21/2024 | 503.7448 | 503.7448 | 503.7448 | 503.7448 |
| 03/24/2024 | 511.0209 | 511.0209 | 511.0209 | 511.0209 |
| 03/25/2024 | 524.1156 | 524.1156 | 524.1156 | 524.1156 |
| 03/26/2024 | 525.3253 | 525.3253 | 525.3253 | 525.3253 |
| 03/27/2024 | 507.9101 | 507.9101 | 507.9101 | 507.9101 |
| 03/28/2024 | 508.5282 | 508.5282 | 508.5282 | 508.5282 |
| 03/31/2024 | 509.4591 | 509.4591 | 509.4591 | 509.4591 |
| 04/01/2024 | 516.8032 | 516.8032 | 516.8032 | 516.8032 |
| 04/02/2024 | 523.738 | 523.738 | 523.738 | 523.738 |
| 04/03/2024 | 512.4864 | 512.4864 | 512.4864 | 512.4864 |
| 04/04/2024 | 485.6081 | 485.6081 | 485.6081 | 485.6081 |
| 04/07/2024 | 486.6558 | 486.6558 | 486.6558 | 486.6558 |
| 04/08/2024 | 484.7013 | 484.7013 | 484.7013 | 484.7013 |
| 04/14/2024 | 498.1026 | 498.1026 | 498.1026 | 498.1026 |
| 04/15/2024 | 506.0319 | 506.0319 | 506.0319 | 506.0319 |
| 04/16/2024 | 508.6969 | 508.6969 | 508.6969 | 508.6969 |
| 04/17/2024 | 509.4404 | 509.4404 | 509.4404 | 509.4404 |
| 04/18/2024 | 498.8943 | 498.8943 | 498.8943 | 498.8943 |
| 04/21/2024 | 507.2257 | 507.2257 | 507.2257 | 507.2257 |
| 04/23/2024 | 505.0373 | 505.0373 | 505.0373 | 505.0373 |
| 04/24/2024 | 508.4528 | 508.4528 | 508.4528 | 508.4528 |
| 04/25/2024 | 497.5499 | 497.5499 | 497.5499 | 497.5499 |
| 04/28/2024 | 491.239 | 491.239 | 491.239 | 491.239 |
| 04/29/2024 | 494.2499 | 494.2499 | 494.2499 | 494.2499 |
| 05/01/2024 | 488.46 | 488.46 | 488.46 | 488.46 |
| 05/02/2024 | 487.0818 | 487.0818 | 487.0818 | 487.0818 |
| 05/05/2024 | 491.3479 | 491.3479 | 491.3479 | 491.3479 |
| 05/06/2024 | 487.1896 | 487.1896 | 487.1896 | 487.1896 |
| 05/07/2024 | 493.7792 | 493.7792 | 493.7792 | 493.7792 |
| 05/08/2024 | 494.0745 | 494.0745 | 494.0745 | 494.0745 |
| 05/09/2024 | 499.0616 | 499.0616 | 499.0616 | 499.0616 |
| 05/12/2024 | 509.0069 | 509.0069 | 509.0069 | 509.0069 |
| 05/13/2024 | 502.6932 | 502.6932 | 502.6932 | 502.6932 |
| 05/14/2024 | 506.5395 | 506.5395 | 506.5395 | 506.5395 |
| 05/15/2024 | 501.1701 | 501.1701 | 501.1701 | 501.1701 |
| 05/16/2024 | 484.5767 | 484.5767 | 484.5767 | 484.5767 |
| 05/19/2024 | 482.6181 | 482.6181 | 482.6181 | 482.6181 |
| 05/20/2024 | 472.6375 | 472.6375 | 472.6375 | 472.6375 |
| 05/21/2024 | 474.3964 | 474.3964 | 474.3964 | 474.3964 |
| 05/22/2024 | 480.4306 | 480.4306 | 480.4306 | 480.4306 |
| 05/23/2024 | 487.4095 | 487.4095 | 487.4095 | 487.4095 |
| 05/26/2024 | 490.8849 | 490.8849 | 490.8849 | 490.8849 |
| 05/27/2024 | 490.3148 | 490.3148 | 490.3148 | 490.3148 |
| 05/28/2024 | 500.3126 | 500.3126 | 500.3126 | 500.3126 |
| 05/29/2024 | 499.6135 | 499.6135 | 499.6135 | 499.6135 |
| 05/30/2024 | 506.8095 | 506.8095 | 506.8095 | 506.8095 |
| 06/02/2024 | 502.9405 | 502.9405 | 502.9405 | 502.9405 |
| 06/03/2024 | 516.7227 | 516.7227 | 516.7227 | 516.7227 |
| 06/04/2024 | 517.1107 | 517.1107 | 517.1107 | 517.1107 |
| 06/05/2024 | 523.5596 | 523.5596 | 523.5596 | 523.5596 |
| 06/06/2024 | 532.4138 | 532.4138 | 532.4138 | 532.4138 |
| 06/09/2024 | 543.1587 | 543.1587 | 543.1587 | 543.1587 |
| 06/10/2024 | 540.1757 | 540.1757 | 540.1757 | 540.1757 |
| 06/11/2024 | 534.9013 | 534.9013 | 534.9013 | 534.9013 |
| 06/12/2024 | 525.947 | 525.947 | 525.947 | 525.947 |
| 06/13/2024 | 522.8141 | 522.8141 | 522.8141 | 522.8141 |
| 06/19/2024 | 515.5666 | 515.5666 | 515.5666 | 515.5666 |
| 06/20/2024 | 515.5973 | 515.5973 | 515.5973 | 515.5973 |
| 06/23/2024 | 519.2297 | 519.2297 | 519.2297 | 519.2297 |
| 06/24/2024 | 525.999 | 525.999 | 525.999 | 525.999 |
| 06/25/2024 | 536.3402 | 536.3402 | 536.3402 | 536.3402 |
| 06/26/2024 | 526.9452 | 526.9452 | 526.9452 | 526.9452 |
| 06/27/2024 | 532.2436 | 532.2436 | 532.2436 | 532.2436 |
| 06/30/2024 | 550.2462 | 550.2462 | 550.2462 | 550.2462 |
| 07/01/2024 | 547.4082 | 547.4082 | 547.4082 | 547.4082 |
| 07/02/2024 | 532.5165 | 532.5165 | 532.5165 | 532.5165 |
| 07/03/2024 | 523.9689 | 523.9689 | 523.9689 | 523.9689 |
| 07/04/2024 | 526.7967 | 526.7967 | 526.7967 | 526.7967 |
| 07/07/2024 | 530.3023 | 530.3023 | 530.3023 | 530.3023 |
| 07/08/2024 | 536.6792 | 536.6792 | 536.6792 | 536.6792 |
| 07/09/2024 | 542.4113 | 542.4113 | 542.4113 | 542.4113 |
| 07/10/2024 | 527.2418 | 527.2418 | 527.2418 | 527.2418 |
| 07/11/2024 | 527.4669 | 527.4669 | 527.4669 | 527.4669 |
| 07/15/2024 | 529.5166 | 529.5166 | 529.5166 | 529.5166 |
| 07/16/2024 | 530.8409 | 530.8409 | 530.8409 | 530.8409 |
| 07/17/2024 | 530.8184 | 530.8184 | 530.8184 | 530.8184 |
| 07/18/2024 | 529.7471 | 529.7471 | 529.7471 | 529.7471 |
| 07/21/2024 | 533.1287 | 533.1287 | 533.1287 | 533.1287 |
| 07/22/2024 | 539.6895 | 539.6895 | 539.6895 | 539.6895 |
| 07/23/2024 | 545.7245 | 545.7245 | 545.7245 | 545.7245 |
| 07/24/2024 | 553.8505 | 553.8505 | 553.8505 | 553.8505 |
| 07/25/2024 | 553.7203 | 553.7203 | 553.7203 | 553.7203 |
| 07/28/2024 | 565.1984 | 565.1984 | 565.1984 | 565.1984 |
| 07/29/2024 | 569.7391 | 569.7391 | 569.7391 | 569.7391 |
| 07/30/2024 | 570.491 | 570.491 | 570.491 | 570.491 |
| 07/31/2024 | 563.2879 | 563.2879 | 563.2879 | 563.2879 |
| 08/01/2024 | 583.9603 | 583.9603 | 583.9603 | 583.9603 |
| 08/04/2024 | 620.5158 | 620.5158 | 620.5158 | 620.5158 |
| 08/05/2024 | 622.5179 | 622.5179 | 622.5179 | 622.5179 |
| 08/06/2024 | 613.2582 | 613.2582 | 613.2582 | 613.2582 |
| 08/07/2024 | 610.408 | 610.408 | 610.408 | 610.408 |
| 08/08/2024 | 625.3896 | 625.3896 | 625.3896 | 625.3896 |
| 08/11/2024 | 632.5109 | 632.5109 | 632.5109 | 632.5109 |
| 08/12/2024 | 627.392 | 627.392 | 627.392 | 627.392 |
| 08/13/2024 | 636.0728 | 636.0728 | 636.0728 | 636.0728 |
| 08/14/2024 | 627.042 | 627.042 | 627.042 | 627.042 |
| 08/15/2024 | 639.4478 | 639.4478 | 639.4478 | 639.4478 |
| 08/18/2024 | 626.0973 | 626.0973 | 626.0973 | 626.0973 |
| 08/19/2024 | 630.1714 | 630.1714 | 630.1714 | 630.1714 |
| 08/20/2024 | 635.6407 | 635.6407 | 635.6407 | 635.6407 |
| 08/21/2024 | 634.7236 | 634.7236 | 634.7236 | 634.7236 |
| 08/22/2024 | 651.9313 | 651.9313 | 651.9313 | 651.9313 |
| 08/25/2024 | 664.1135 | 664.1135 | 664.1135 | 664.1135 |
| 08/26/2024 | 650.3136 | 650.3136 | 650.3136 | 650.3136 |
| 08/27/2024 | 650.9195 | 650.9195 | 650.9195 | 650.9195 |
| 08/28/2024 | 648.1447 | 648.1447 | 648.1447 | 648.1447 |
| 09/01/2024 | 635.6289 | 635.6289 | 635.6289 | 635.6289 |
| 09/02/2024 | 643.3364 | 643.3364 | 643.3364 | 643.3364 |
| 09/03/2024 | 647.0813 | 647.0813 | 647.0813 | 647.0813 |
| 09/04/2024 | 654.0353 | 654.0353 | 654.0353 | 654.0353 |
| 09/05/2024 | 666.9804 | 666.9804 | 666.9804 | 666.9804 |
| 09/08/2024 | 678.7929 | 678.7929 | 678.7929 | 678.7929 |
| 09/09/2024 | 685.7577 | 685.7577 | 685.7577 | 685.7577 |
| 09/10/2024 | 699.897 | 699.897 | 699.897 | 699.897 |
| 09/11/2024 | 691.9433 | 691.9433 | 691.9433 | 691.9433 |
| 09/12/2024 | 682.4601 | 682.4601 | 682.4601 | 682.4601 |
| 09/15/2024 | 695.3178 | 695.3178 | 695.3178 | 695.3178 |
| 09/16/2024 | 682.4358 | 682.4358 | 682.4358 | 682.4358 |
| 09/17/2024 | 680.1975 | 680.1975 | 680.1975 | 680.1975 |
| 09/18/2024 | 666.097 | 666.097 | 666.097 | 666.097 |
| 09/19/2024 | 673.3722 | 673.3722 | 673.3722 | 673.3722 |
| 09/22/2024 | 676.6369 | 676.6369 | 676.6369 | 676.6369 |
| 09/23/2024 | 665.1762 | 665.1762 | 665.1762 | 665.1762 |
| 09/24/2024 | 674.1981 | 674.1981 | 674.1981 | 674.1981 |
| 09/25/2024 | 681.3184 | 681.3184 | 681.3184 | 681.3184 |
| 09/26/2024 | 688.2961 | 688.2961 | 688.2961 | 688.2961 |
| 09/29/2024 | 699.7354 | 699.7354 | 699.7354 | 699.7354 |
| 09/30/2024 | 723.58 | 723.58 | 723.58 | 723.58 |
| 10/01/2024 | 752.6284 | 752.6284 | 752.6284 | 752.6284 |
| 10/02/2024 | 766.0752 | 766.0752 | 766.0752 | 766.0752 |
| 10/03/2024 | 749.2952 | 749.2952 | 749.2952 | 749.2952 |
| 10/06/2024 | 764.0173 | 764.0173 | 764.0173 | 764.0173 |
| 10/07/2024 | 762.213 | 762.213 | 762.213 | 762.213 |
| 10/08/2024 | 754.4379 | 754.4379 | 754.4379 | 754.4379 |
| 10/09/2024 | 771.8471 | 771.8471 | 771.8471 | 771.8471 |
| 10/10/2024 | 779.4662 | 779.4662 | 779.4662 | 779.4662 |
| 10/13/2024 | 797.3956 | 797.3956 | 797.3956 | 797.3956 |
| 10/14/2024 | 783.9224 | 783.9224 | 783.9224 | 783.9224 |
| 10/15/2024 | 777.1766 | 777.1766 | 777.1766 | 777.1766 |
| 10/16/2024 | 777.6631 | 777.6631 | 777.6631 | 777.6631 |
| 10/17/2024 | 800.2208 | 800.2208 | 800.2208 | 800.2208 |
| 10/20/2024 | 820.7183 | 820.7183 | 820.7183 | 820.7183 |
| 10/21/2024 | 804.5744 | 804.5744 | 804.5744 | 804.5744 |
| 10/22/2024 | 818.1746 | 818.1746 | 818.1746 | 818.1746 |
| 10/23/2024 | 804.3848 | 804.3848 | 804.3848 | 804.3848 |
| 10/24/2024 | 802.8287 | 802.8287 | 802.8287 | 802.8287 |
| 10/27/2024 | 805.5227 | 805.5227 | 805.5227 | 805.5227 |
| 10/29/2024 | 804.5472 | 804.5472 | 804.5472 | 804.5472 |
| 10/30/2024 | 823.8365 | 823.8365 | 823.8365 | 823.8365 |
| 10/31/2024 | 823.8885 | 823.8885 | 823.8885 | 823.8885 |
| 11/03/2024 | 850.2542 | 850.2542 | 850.2542 | 850.2542 |
| 11/04/2024 | 854.462 | 854.462 | 854.462 | 854.462 |
| 11/05/2024 | 833.3896 | 833.3896 | 833.3896 | 833.3896 |
| 11/06/2024 | 826.4434 | 826.4434 | 826.4434 | 826.4434 |
| 11/07/2024 | 803.194 | 803.194 | 803.194 | 803.194 |
| 11/10/2024 | 801.0621 | 801.0621 | 801.0621 | 801.0621 |
| 11/11/2024 | 807.9561 | 807.9561 | 807.9561 | 807.9561 |
| 11/12/2024 | 801.8882 | 801.8882 | 801.8882 | 801.8882 |
| 11/13/2024 | 793.8224 | 793.8224 | 793.8224 | 793.8224 |
| 11/14/2024 | 800.1802 | 800.1802 | 800.1802 | 800.1802 |
| 11/17/2024 | 805.7878 | 805.7878 | 805.7878 | 805.7878 |
| 11/18/2024 | 823.068 | 823.068 | 823.068 | 823.068 |
| 11/19/2024 | 844.0348 | 844.0348 | 844.0348 | 844.0348 |
| 11/20/2024 | 811.1129 | 811.1129 | 811.1129 | 811.1129 |
| 11/21/2024 | 797.1093 | 797.1093 | 797.1093 | 797.1093 |
| 11/24/2024 | 793.1908 | 793.1908 | 793.1908 | 793.1908 |
| 11/25/2024 | 798.1529 | 798.1529 | 798.1529 | 798.1529 |
| 11/26/2024 | 799.8293 | 799.8293 | 799.8293 | 799.8293 |
| 11/27/2024 | 800.4519 | 800.4519 | 800.4519 | 800.4519 |
| 11/28/2024 | 804.3373 | 804.3373 | 804.3373 | 804.3373 |
| 12/01/2024 | 807.6656 | 807.6656 | 807.6656 | 807.6656 |
| 12/02/2024 | 794.2719 | 794.2719 | 794.2719 | 794.2719 |
| 12/03/2024 | 791.0625 | 791.0625 | 791.0625 | 791.0625 |
| 12/04/2024 | 791.1618 | 791.1618 | 791.1618 | 791.1618 |
| 12/05/2024 | 782.035 | 782.035 | 782.035 | 782.035 |
| 12/08/2024 | 774.353 | 774.353 | 774.353 | 774.353 |
| 12/09/2024 | 788.8297 | 788.8297 | 788.8297 | 788.8297 |
| 12/10/2024 | 792.8786 | 792.8786 | 792.8786 | 792.8786 |
| 12/11/2024 | 796.3297 | 796.3297 | 796.3297 | 796.3297 |
| 12/12/2024 | 793.6486 | 793.6486 | 793.6486 | 793.6486 |
| 12/15/2024 | 811.0325 | 811.0325 | 811.0325 | 811.0325 |
| 12/16/2024 | 810.8096 | 810.8096 | 810.8096 | 810.8096 |
| 12/17/2024 | 821.2051 | 821.2051 | 821.2051 | 821.2051 |
| 12/18/2024 | 836.3378 | 836.3378 | 836.3378 | 836.3378 |
| 12/19/2024 | 843.3161 | 843.3161 | 843.3161 | 843.3161 |
| 12/22/2024 | 857.3327 | 857.3327 | 857.3327 | 857.3327 |
| 12/23/2024 | 855.527 | 855.527 | 855.527 | 855.527 |
| 12/24/2024 | 830.5757 | 830.5757 | 830.5757 | 830.5757 |
| 12/25/2024 | 830.2777 | 830.2777 | 830.2777 | 830.2777 |
| 12/26/2024 | 826.7269 | 826.7269 | 826.7269 | 826.7269 |
| 12/29/2024 | 843.64 | 843.64 | 843.64 | 843.64 |
| 12/30/2024 | 851.1676 | 851.1676 | 851.1676 | 851.1676 |