XK030
BIST KATILIM 30
15:10:11
17230.82 ₺
-168.81 (%-0.97)
Previous Close: 17399.62·
Volatility: 1.37
Day Low₺17147.26
Day High₺17385.07
Market Data
Week over week (WoW)
+3.02%
Month over month (MoM)
+3.84%
Year to date (YTD)
+44.80%
Year over year (YoY)
+76.62%
XK030: BIST KATILIM 30 Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,865.8
CLOSE 1,863.9689
Low
LOW 1,579.97
High
HIGH 2,417.65
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 11/11/2021 | 1,579.97 | 1,593.6 | 1,579.97 | 1,590.19 |
| 11/14/2021 | 1,601.13 | 1,634.99 | 1,601.13 | 1,626.4 |
| 11/15/2021 | 1,628.67 | 1,632.71 | 1,605.6 | 1,611.99 |
| 11/16/2021 | 1,608.8 | 1,634.96 | 1,608.8 | 1,630.17 |
| 11/17/2021 | 1,634.11 | 1,664.69 | 1,615.99 | 1,654.17 |
| 11/18/2021 | 1,664.74 | 1,677.78 | 1,646.66 | 1,653.94 |
| 11/21/2021 | 1,668.46 | 1,683.93 | 1,663.58 | 1,681.66 |
| 11/22/2021 | 1,683.4 | 1,723.31 | 1,669.17 | 1,718.76 |
| 11/23/2021 | 1,733.39 | 1,782.48 | 1,733.39 | 1,773.84 |
| 11/24/2021 | 1,778.35 | 1,798.13 | 1,766.49 | 1,783.37 |
| 11/25/2021 | 1,775.42 | 1,775.42 | 1,729.45 | 1,744.32 |
| 11/28/2021 | 1,753.99 | 1,805.05 | 1,753.99 | 1,804.54 |
| 11/29/2021 | 1,804.31 | 1,810.81 | 1,779.62 | 1,784.47 |
| 11/30/2021 | 1,800.17 | 1,842.55 | 1,800.17 | 1,835.39 |
| 12/01/2021 | 1,840.87 | 1,860.54 | 1,840.87 | 1,851.19 |
| 12/02/2021 | 1,869.58 | 1,886.31 | 1,866.09 | 1,868.67 |
| 12/05/2021 | 1,878 | 1,888.43 | 1,856.87 | 1,885.86 |
| 12/06/2021 | 1,908.54 | 1,954.32 | 1,908.32 | 1,947.02 |
| 12/07/2021 | 1,956.76 | 1,989.05 | 1,954.65 | 1,978.69 |
| 12/08/2021 | 1,988.38 | 2,062.16 | 1,988.38 | 2,030.97 |
| 12/09/2021 | 2,035.27 | 2,052.03 | 2,001.72 | 2,044.02 |
| 12/12/2021 | 2,059.9 | 2,122.21 | 2,059.9 | 2,105.49 |
| 12/13/2021 | 2,138.01 | 2,160.41 | 2,124.56 | 2,157.17 |
| 12/14/2021 | 2,183.49 | 2,197.34 | 2,150.52 | 2,169.09 |
| 12/15/2021 | 2,190.8 | 2,291.14 | 2,180.43 | 2,291.14 |
| 12/16/2021 | 2,337.39 | 2,417.65 | 2,082.88 | 2,096.08 |
| 12/19/2021 | 2,063.22 | 2,174.33 | 1,917.18 | 2,053.94 |
| 12/20/2021 | 2,087.95 | 2,107.39 | 1,866.23 | 1,871.9 |
| 12/21/2021 | 1,818.17 | 1,881.61 | 1,760.64 | 1,775.93 |
| 12/22/2021 | 1,815.05 | 1,828.23 | 1,682.82 | 1,775.49 |
| 12/23/2021 | 1,790.44 | 1,883.25 | 1,774.8 | 1,883.25 |
| 12/26/2021 | 1,893.19 | 1,945.48 | 1,873.88 | 1,903.51 |
| 12/27/2021 | 1,923.63 | 1,928.99 | 1,839.41 | 1,869.59 |
| 12/28/2021 | 1,865.18 | 1,915.73 | 1,841.44 | 1,908.94 |
| 12/29/2021 | 1,932.62 | 1,941.28 | 1,865.61 | 1,871.54 |
| 12/30/2021 | 1,877.45 | 1,889.25 | 1,859.55 | 1,870.19 |