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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,166.3205
CLOSE 1,166.3205

Low

LOW 827.9833

High

HIGH 1,486.6249
DATEOPENHIGHLOWCLOSE
01/01/2025838.987838.987838.987838.987
01/02/2025827.9833827.9833827.9833827.9833
01/05/2025832.4177832.4177832.4177832.4177
01/06/2025844.6893844.6893844.6893844.6893
01/07/2025852.1749852.1749852.1749852.1749
01/08/2025844.5383844.5383844.5383844.5383
01/09/2025856.6402856.6402856.6402856.6402
01/12/2025875.776875.776875.776875.776
01/13/2025879.0842879.0842879.0842879.0842
01/14/2025879.1043879.1043879.1043879.1043
01/15/2025870.7539870.7539870.7539870.7539
01/16/2025861.3804861.3804861.3804861.3804
01/19/2025861.6366861.6366861.6366861.6366
01/20/2025865.0769865.0769865.0769865.0769
01/21/2025855.7768855.7768855.7768855.7768
01/22/2025857.9055857.9055857.9055857.9055
01/23/2025861.5038861.5038861.5038861.5038
01/26/2025875.1148875.1148875.1148875.1148
01/27/2025863.1426863.1426863.1426863.1426
01/28/2025867.076867.076867.076867.076
01/29/2025868.9942868.9942868.9942868.9942
01/30/2025877.9814877.9814877.9814877.9814
02/02/2025904.5338904.5338904.5338904.5338
02/03/2025904.8593904.8593904.8593904.8593
02/04/2025912.5304912.5304912.5304912.5304
02/05/2025901.6187901.6187901.6187901.6187
02/06/2025893.5452893.5452893.5452893.5452
02/09/2025911.4429911.4429911.4429911.4429
02/10/2025908.9005908.9005908.9005908.9005
02/11/2025918.9005918.9005918.9005918.9005
02/12/2025907.1155907.1155907.1155907.1155
02/13/2025913.3858913.3858913.3858913.3858
02/16/2025922.9086922.9086922.9086922.9086
02/17/2025915.8667915.8667915.8667915.8667
02/18/2025933.0081933.0081933.0081933.0081
02/19/2025930.9738930.9738930.9738930.9738
02/20/2025951.763951.763951.763951.763
02/23/2025961.3847961.3847961.3847961.3847
02/24/2025972.5777972.5777972.5777972.5777
02/25/2025959.5349959.5349959.5349959.5349
02/26/2025944.0435944.0435944.0435944.0435
02/27/2025955.9033955.9033955.9033955.9033
03/02/2025932.5114932.5114932.5114932.5114
03/03/2025934.3761934.3761934.3761934.3761
03/04/2025906.998906.998906.998906.998
03/05/2025883.9412883.9412883.9412883.9412
03/06/2025884.5707884.5707884.5707884.5707
03/09/2025898.3996898.3996898.3996898.3996
03/10/2025898.9672898.9672898.9672898.9672
03/11/2025886.11886.11886.11886.11
03/12/2025878.179878.179878.179878.179
03/13/2025874.41874.41874.41874.41
03/16/2025878.7441878.7441878.7441878.7441
03/17/2025887.9622887.9622887.9622887.9622
03/18/2025968.6973968.6973968.6973968.6973
03/19/2025982.9483982.9483982.9483982.9483
03/20/20251,066.51231,066.51231,066.51231,066.5123
03/23/20251,039.85571,039.85571,039.85571,039.8557
03/24/2025996.6783996.6783996.6783996.6783
03/25/20251,007.05891,007.05891,007.05891,007.0589
03/26/20251,014.61581,014.61581,014.61581,014.6158
03/27/20251,010.94891,010.94891,010.94891,010.9489
04/01/20251,038.75641,038.75641,038.75641,038.7564
04/02/20251,047.67981,047.67981,047.67981,047.6798
04/03/20251,061.28871,061.28871,061.28871,061.2887
04/06/20251,063.5571,063.5571,063.5571,063.557
04/07/20251,059.10191,059.10191,059.10191,059.1019
04/08/20251,083.9531,083.9531,083.9531,083.953
04/09/20251,080.55771,080.55771,080.55771,080.5577
04/10/20251,077.28161,077.28161,077.28161,077.2816
04/13/20251,080.54751,080.54751,080.54751,080.5475
04/14/20251,088.40881,088.40881,088.40881,088.4088
04/15/20251,103.68091,103.68091,103.68091,103.6809
04/16/20251,092.63821,092.63821,092.63821,092.6382
04/17/20251,105.30021,105.30021,105.30021,105.3002
04/20/20251,111.97071,111.97071,111.97071,111.9707
04/21/20251,111.46581,111.46581,111.46581,111.4658
04/23/20251,091.55341,091.55341,091.55341,091.5534
04/24/20251,103.02151,103.02151,103.02151,103.0215
04/27/20251,122.71281,122.71281,122.71281,122.7128
04/28/20251,136.55061,136.55061,136.55061,136.5506
04/29/20251,157.75031,157.75031,157.75031,157.7503
05/01/20251,151.29421,151.29421,151.29421,151.2942
05/04/20251,167.07091,167.07091,167.07091,167.0709
05/05/20251,165.5361,165.5361,165.5361,165.536
05/06/20251,173.46511,173.46511,173.46511,173.4651
05/07/20251,146.20431,146.20431,146.20431,146.2043
05/08/20251,136.29091,136.29091,136.29091,136.2909
05/11/20251,097.37571,097.37571,097.37571,097.3757
05/12/20251,106.47471,106.47471,106.47471,106.4747
05/13/20251,108.50781,108.50781,108.50781,108.5078
05/14/20251,129.87191,129.87191,129.87191,129.8719
05/15/20251,116.68621,116.68621,116.68621,116.6862
05/19/20251,144.83351,144.83351,144.83351,144.8335
05/20/20251,161.93711,161.93711,161.93711,161.9371
05/21/20251,154.19021,154.19021,154.19021,154.1902
05/22/20251,171.73741,171.73741,171.73741,171.7374
05/25/20251,177.15771,177.15771,177.15771,177.1577
05/26/20251,195.35131,195.35131,195.35131,195.3513
05/27/20251,200.19281,200.19281,200.19281,200.1928
05/28/20251,204.40671,204.40671,204.40671,204.4067
05/29/20251,229.15981,229.15981,229.15981,229.1598
06/01/20251,233.68711,233.68711,233.68711,233.6871
06/02/20251,195.79161,195.79161,195.79161,195.7916
06/03/20251,172.00721,172.00721,172.00721,172.0072
06/04/20251,173.45841,173.45841,173.45841,173.4584
06/09/20251,165.2781,165.2781,165.2781,165.278
06/10/20251,165.24841,165.24841,165.24841,165.2484
06/11/20251,188.39591,188.39591,188.39591,188.3959
06/12/20251,215.13211,215.13211,215.13211,215.1321
06/15/20251,218.11321,218.11321,218.11321,218.1132
06/16/20251,222.49391,222.49391,222.49391,222.4939
06/17/20251,245.32331,245.32331,245.32331,245.3233
06/18/20251,261.41711,261.41711,261.41711,261.4171
06/19/20251,249.54651,249.54651,249.54651,249.5465
06/22/20251,264.24561,264.24561,264.24561,264.2456
06/23/20251,223.29181,223.29181,223.29181,223.2918
06/24/20251,229.34891,229.34891,229.34891,229.3489
06/25/20251,250.12941,250.12941,250.12941,250.1294
06/26/20251,234.40951,234.40951,234.40951,234.4095
06/29/20251,162.97471,162.97471,162.97471,162.9747
06/30/20251,152.8011,152.8011,152.8011,152.801
07/01/20251,142.04611,142.04611,142.04611,142.0461
07/02/20251,143.2971,143.2971,143.2971,143.297
07/03/20251,138.92211,138.92211,138.92211,138.9221
07/06/20251,164.62941,164.62941,164.62941,164.6294
07/07/20251,181.19711,181.19711,181.19711,181.1971
07/08/20251,163.54311,163.54311,163.54311,163.5431
07/09/20251,146.84981,146.84981,146.84981,146.8498
07/10/20251,147.7451,147.7451,147.7451,147.745
07/13/20251,170.11111,170.11111,170.11111,170.1111
07/15/20251,189.35281,189.35281,189.35281,189.3528
07/16/20251,162.41761,162.41761,162.41761,162.4176
07/17/20251,166.94771,166.94771,166.94771,166.9477
07/20/20251,144.45541,144.45541,144.45541,144.4554
07/21/20251,148.88251,148.88251,148.88251,148.8825
07/22/20251,155.41521,155.41521,155.41521,155.4152
07/23/20251,146.40981,146.40981,146.40981,146.4098
07/24/20251,155.11251,155.11251,155.11251,155.1125
07/27/20251,173.53011,173.53011,173.53011,173.5301
07/28/20251,183.28061,183.28061,183.28061,183.2806
07/29/20251,170.59621,170.59621,170.59621,170.5962
07/30/20251,158.82221,158.82221,158.82221,158.8222
07/31/20251,162.46571,162.46571,162.46571,162.4657
08/03/20251,156.67061,156.67061,156.67061,156.6706
08/04/20251,162.19851,162.19851,162.19851,162.1985
08/05/20251,156.31851,156.31851,156.31851,156.3185
08/06/20251,153.39731,153.39731,153.39731,153.3973
08/07/20251,153.21081,153.21081,153.21081,153.2108
08/10/20251,152.7591,152.7591,152.7591,152.759
08/11/20251,164.64991,164.64991,164.64991,164.6499
08/12/20251,164.45541,164.45541,164.45541,164.4554
08/13/20251,181.38191,181.38191,181.38191,181.3819
08/14/20251,178.60261,178.60261,178.60261,178.6026
08/17/20251,180.63141,180.63141,180.63141,180.6314
08/18/20251,181.19381,181.19381,181.19381,181.1938
08/19/20251,164.14841,164.14841,164.14841,164.1484
08/20/20251,147.32751,147.32751,147.32751,147.3275
08/21/20251,142.79651,142.79651,142.79651,142.7965
08/24/20251,143.83131,143.83131,143.83131,143.8313
08/25/20251,139.37441,139.37441,139.37441,139.3744
08/26/20251,159.50851,159.50851,159.50851,159.5085
08/27/20251,162.19451,162.19451,162.19451,162.1945
08/28/20251,175.87281,175.87281,175.87281,175.8728
08/31/20251,184.71661,184.71661,184.71661,184.7166
09/01/20251,234.65391,234.65391,234.65391,234.6539
09/02/20251,257.28261,257.28261,257.28261,257.2826
09/03/20251,252.05981,252.05981,252.05981,252.0598
09/04/20251,265.221,265.221,265.221,265.22
09/07/20251,303.80281,303.80281,303.80281,303.8028
09/08/20251,295.51671,295.51671,295.51671,295.5167
09/09/20251,280.74571,280.74571,280.74571,280.7457
09/10/20251,304.83291,304.83291,304.83291,304.8329
09/11/20251,305.23081,305.23081,305.23081,305.2308
09/14/20251,229.97861,229.97861,229.97861,229.9786
09/15/20251,215.41061,215.41061,215.41061,215.4106
09/16/20251,222.66361,222.66361,222.66361,222.6636
09/17/20251,241.12151,241.12151,241.12151,241.1215
09/18/20251,208.10481,208.10481,208.10481,208.1048
09/21/20251,194.5921,194.5921,194.5921,194.592
09/22/20251,210.23991,210.23991,210.23991,210.2399
09/23/20251,211.56681,211.56681,211.56681,211.5668
09/24/20251,213.37921,213.37921,213.37921,213.3792
09/25/20251,245.93611,245.93611,245.93611,245.9361
09/28/20251,261.41111,261.41111,261.41111,261.4111
09/29/20251,263.64841,263.64841,263.64841,263.6484
09/30/20251,238.00081,238.00081,238.00081,238.0008
10/01/20251,257.64351,257.64351,257.64351,257.6435
10/02/20251,290.59861,290.59861,290.59861,290.5986
10/05/20251,314.33611,314.33611,314.33611,314.3361
10/06/20251,309.13941,309.13941,309.13941,309.1394
10/07/20251,321.78391,321.78391,321.78391,321.7839
10/08/20251,330.14941,330.14941,330.14941,330.1494
10/09/20251,337.81561,337.81561,337.81561,337.8156
10/12/20251,367.55121,367.55121,367.55121,367.5512
10/13/20251,402.91891,402.91891,402.91891,402.9189
10/14/20251,386.83981,386.83981,386.83981,386.8398
10/15/20251,403.34831,403.34831,403.34831,403.3483
10/16/20251,431.4221,431.4221,431.4221,431.422
10/19/20251,394.26421,394.26421,394.26421,394.2642
10/20/20251,399.4551,399.4551,399.4551,399.455
10/21/20251,390.18821,390.18821,390.18821,390.1882
10/22/20251,383.11441,383.11441,383.11441,383.1144
10/23/20251,337.24211,337.24211,337.24211,337.2421
10/26/20251,357.09031,357.09031,357.09031,357.0903
10/27/20251,357.19961,357.19961,357.19961,357.1996
10/29/20251,371.43911,371.43911,371.43911,371.4391
10/30/20251,357.62061,357.62061,357.62061,357.6206
11/02/20251,356.81721,356.81721,356.81721,356.8172
11/03/20251,379.92471,379.92471,379.92471,379.9247
11/04/20251,376.93791,376.93791,376.93791,376.9379
11/05/20251,363.17711,363.17711,363.17711,363.1771
11/06/20251,385.66851,385.66851,385.66851,385.6685
11/09/20251,415.78851,415.78851,415.78851,415.7885
11/10/20251,444.52241,444.52241,444.52241,444.5224
11/11/20251,433.34551,433.34551,433.34551,433.3455
11/12/20251,439.11821,439.11821,439.11821,439.1182
11/13/20251,449.72181,449.72181,449.72181,449.7218
11/16/20251,442.12621,442.12621,442.12621,442.1262
11/17/20251,439.2051,439.2051,439.2051,439.205
11/18/20251,412.88871,412.88871,412.88871,412.8887
11/19/20251,405.38431,405.38431,405.38431,405.3843
11/20/20251,416.82591,416.82591,416.82591,416.8259
11/23/20251,431.86911,431.86911,431.86911,431.8691
11/24/20251,435.2521,435.2521,435.2521,435.252
11/25/20251,424.31581,424.31581,424.31581,424.3158
11/26/20251,423.20881,423.20881,423.20881,423.2088
11/27/20251,429.31451,429.31451,429.31451,429.3145
11/30/20251,407.79091,407.79091,407.79091,407.7909
12/01/20251,412.60441,412.60441,412.60441,412.6044
12/02/20251,429.74811,429.74811,429.74811,429.7481
12/03/20251,454.05791,454.05791,454.05791,454.0579
12/04/20251,446.73571,446.73571,446.73571,446.7357
12/07/20251,427.56711,427.56711,427.56711,427.5671
12/08/20251,423.88981,423.88981,423.88981,423.8898
12/09/20251,431.46071,431.46071,431.46071,431.4607
12/10/20251,428.64721,428.64721,428.64721,428.6472
12/11/20251,419.86021,419.86021,419.86021,419.8602
12/14/20251,405.53341,405.53341,405.53341,405.5334
12/15/20251,425.48421,425.48421,425.48421,425.4842
12/16/20251,436.47371,436.47371,436.47371,436.4737
12/17/20251,434.6481,434.6481,434.6481,434.648
12/18/20251,435.14131,435.14131,435.14131,435.1413
12/21/20251,445.41221,445.41221,445.41221,445.4122
12/22/20251,451.51891,451.51891,451.51891,451.5189
12/23/20251,445.24541,445.24541,445.24541,445.2454
12/24/20251,450.0311,450.0311,450.0311,450.031
12/25/20251,461.62461,461.62461,461.62461,461.6246
12/28/20251,486.62491,486.62491,486.62491,486.6249
12/29/20251,474.6691,474.6691,474.6691,474.669
12/30/20251,474.81311,474.81311,474.81311,474.8131