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 KATILIM 30 logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XK030: BIST KATILIM 30 Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,095.9168
CLOSE 3,101.4481

Low

LOW 1,862.04

High

HIGH 5,832.47
DATEOPENHIGHLOWCLOSE
01/02/20221,883.051,940.071,873.261,940.07
01/03/20221,958.942,009.471,956.491,997.48
01/04/20221,996.422,041.081,989.222,037.35
01/05/20222,022.662,058.812,007.662,039.44
01/06/20222,054.592,074.632,028.712,072.25
01/09/20222,090.362,140.272,086.282,110.68
01/10/20222,137.042,148.482,090.492,121.55
01/11/20222,151.762,152.912,121.712,131.22
01/12/20222,124.452,167.62,119.862,150.68
01/13/20222,150.652,165.812,131.532,158.03
01/16/20222,170.872,178.832,154.272,155.34
01/17/20222,153.662,159.452,038.412,038.41
01/18/20222,030.82,092.552,006.032,084.3
01/19/20222,102.362,124.942,040.872,078.93
01/20/20222,074.282,080.482,036.652,064.72
01/23/20222,056.842,068.631,953.041,957.2
01/24/20221,974.911,989.361,910.371,973.45
01/25/20221,978.772,023.971,978.771,996.98
01/26/20221,966.62,061.341,960.262,061.34
01/27/20222,072.152,092.572,038.52,045.82
01/30/20222,069.352,077.72,052.962,056.77
01/31/20222,071.362,092.922,061.172,072.09
02/01/20222,082.822,086.652,034.182,037.68
02/02/20222,032.912,051.841,979.391,990.21
02/03/20222,001.272,007.971,962.251,976.19
02/06/20221,977.92,053.471,941.222,053.47
02/07/20222,052.082,067.982,026.452,054.53
02/08/20222,067.712,097.662,063.922,097.17
02/09/20222,103.52,108.522,077.852,082.99
02/10/20222,065.552,096.422,027.32,093.94
02/13/20222,062.512,068.062,007.282,035.76
02/14/20222,0452,090.872,037.142,077.4
02/15/20222,088.362,103.292,081.322,088.42
02/16/20222,095.852,109.112,047.592,047.59
02/17/20222,066.222,073.382,039.972,072.57
02/20/20222,092.922,107.882,062.822,088.85
02/21/20222,044.92,075.942,020.842,060.18
02/22/20222,080.672,098.262,062.672,062.67
02/23/20221,975.921,975.921,862.041,886.93
02/24/20221,909.882,023.021,890.162,011.5
02/27/20221,978.72,023.941,969.711,994.28
02/28/20222,022.972,049.712,000.732,039.47
03/01/20222,043.472,076.672,024.092,061.83
03/02/20222,089.522,130.372,086.722,100.18
03/03/20222,092.262,107.452,065.92,066.3
03/06/20222,054.612,099.022,035.212,087.36
03/07/20222,074.152,139.652,073.262,110.5
03/08/20222,142.532,1702,127.542,132.27
03/09/20222,147.392,158.742,109.582,123.14
03/10/20222,126.362,145.462,121.552,126.72
03/13/20222,139.912,154.262,132.522,141.04
03/14/20222,139.82,158.072,134.722,136.95
03/15/20222,150.532,156.862,128.82,135.98
03/16/20222,154.312,180.892,154.312,180.75
03/17/20222,189.462,203.782,177.942,187.17
03/20/20222,207.222,218.932,196.922,216.1
03/21/20222,190.792,238.42,186.272,236.44
03/22/20222,244.712,249.142,220.552,234.22
03/23/20222,238.152,258.172,231.162,236.61
03/24/20222,242.352,260.512,237.552,250.05
03/27/20222,253.432,270.042,243.762,245.89
03/28/20222,257.292,302.62,253.922,282.83
03/29/20222,289.422,307.092,284.552,301.31
03/30/20222,3072,313.022,285.772,297.54
03/31/20222,305.122,315.372,301.632,313.14
04/03/20222,323.442,361.062,319.112,361.06
04/04/20222,367.132,406.762,359.72,388.71
04/05/20222,389.862,404.422,363.62,370.67
04/06/20222,390.62,407.312,390.512,407.3
04/07/20222,422.112,440.042,408.942,438.44
04/10/20222,448.962,484.332,444.072,471.31
04/11/20222,472.782,495.892,455.72,484.1
04/12/20222,501.662,520.842,456.32,486.04
04/13/20222,509.962,515.122,485.642,494.59
04/14/20222,496.562,513.262,489.922,511.76
04/17/20222,522.542,533.362,513.512,531.41
04/18/20222,547.842,553.532,510.932,541.83
04/19/20222,5492,556.342,529.142,543.43
04/20/20222,547.172,577.732,543.852,574.32
04/21/20222,565.482,572.752,478.832,490.11
04/24/20222,484.432,494.082,426.382,470.89
04/25/20222,486.082,509.42,372.112,387.78
04/26/20222,389.122,437.012,359.812,437.01
04/27/20222,453.132,472.062,424.572,424.91
04/28/20222,434.192,443.572,407.242,436.26
05/04/20222,466.572,498.832,466.22,486.72
05/05/20222,479.532,479.532,440.682,468.07
05/08/20222,482.242,506.712,457.542,477.27
05/09/20222,494.262,508.762,492.272,500.66
05/10/20222,506.362,511.762,436.42,458.28
05/11/20222,436.82,436.82,355.52,382.71
05/12/20222,410.682,424.972,389.582,420.64
05/15/20222,419.342,425.662,388.642,390.26
05/16/20222,402.142,419.782,378.22,397.34
05/17/20222,389.372,400.332,375.852,380.19
05/19/20222,377.792,387.342,357.62,357.6
05/22/20222,379.662,388.222,335.032,372.22
05/23/20222,381.692,386.232,359.692,362.11
05/24/20222,368.222,402.652,366.822,398.01
05/25/20222,400.42,440.942,396.732,436.71
05/26/20222,440.192,472.612,440.192,454.4
05/29/20222,486.82,559.92,486.012,551.16
05/30/20222,562.942,584.32,548.572,570.33
05/31/20222,574.182,625.912,574.182,606.34
06/01/20222,618.882,645.412,602.642,643.75
06/02/20222,654.182,680.442,642.492,659.5
06/05/20222,675.12,702.82,668.952,682.78
06/06/20222,688.522,704.712,671.72,687.24
06/07/20222,700.282,736.132,605.882,615.95
06/08/20222,625.72,655.382,590.592,655.38
06/09/20222,638.232,670.852,617.842,620.68
06/12/20222,617.192,630.412,564.52,568.61
06/13/20222,584.582,602.922,560.342,588.54
06/14/20222,596.662,619.522,587.042,611.61
06/15/20222,619.532,637.292,575.412,588.67
06/16/20222,598.792,618.222,578.852,618.22
06/19/20222,638.852,646.192,611.742,639.08
06/20/20222,656.152,681.392,648.232,670.8
06/21/20222,666.982,676.762,647.812,659.31
06/22/20222,664.352,685.962,635.522,640.71
06/23/20222,654.152,671.42,623.422,655.01
06/26/20222,637.552,648.842,582.22,628.56
06/27/20222,639.622,649.352,557.942,576.46
06/28/20222,585.522,587.422,490.652,490.65
06/29/20222,486.522,511.842,437.282,494.88
06/30/20222,502.112,550.12,491.142,545.66
07/03/20222,557.762,570.882,491.852,494.35
07/04/20222,507.532,521.692,439.472,455.03
07/05/20222,471.032,503.012,458.12,501.62
07/06/20222,508.772,529.792,503.892,529.23
07/07/20222,529.832,550.172,523.722,546.63
07/12/20222,549.192,556.892,516.172,536.88
07/13/20222,538.342,555.512,508.982,517.34
07/17/20222,540.42,580.762,540.42,580.76
07/18/20222,581.462,611.872,579.752,610.72
07/19/20222,621.62,636.962,604.682,623.17
07/20/20222,627.232,629.542,603.482,609.17
07/21/20222,621.52,633.572,573.122,597.62
07/24/20222,600.882,627.632,598.972,613.17
07/25/20222,624.072,629.432,592.442,592.44
07/26/20222,604.042,609.752,583.792,595.94
07/27/20222,621.362,641.482,610.122,618.67
07/28/20222,625.232,670.172,609.662,667.75
07/31/20222,676.862,740.12,676.862,740.1
08/01/20222,745.982,773.842,727.092,735.31
08/02/20222,752.652,786.372,752.652,786.01
08/03/20222,806.142,832.172,805.592,807.92
08/04/20222,813.512,824.522,7842,819.53
08/07/20222,830.212,881.832,830.212,872.91
08/08/20222,875.072,889.532,838.282,847.02
08/09/20222,845.282,899.42,826.972,899.4
08/10/20222,918.92,954.442,897.732,936.19
08/11/20222,934.172,957.122,910.392,933.74
08/14/20222,946.522,954.312,914.732,932.72
08/15/20222,936.482,989.462,854.492,989.46
08/16/20223,006.43,041.932,984.023,030.98
08/17/20223,021.843,065.092,966.453,053.87
08/18/20223,060.73,094.013,042.673,061.88
08/21/20223,063.873,112.393,057.313,080.98
08/22/20223,087.993,106.273,075.13,080.81
08/23/20223,094.63,111.33,033.23,035.96
08/24/20223,053.043,090.933,046.373,069.07
08/25/20223,084.073,107.943,038.53,086.54
08/28/20223,086.483,103.083,054.783,097.61
08/30/20223,114.813,133.053,109.323,111.23
08/31/20223,110.793,110.793,065.143,072.27
09/01/20223,089.333,122.273,087.863,114.61
09/04/20223,126.93,248.043,126.93,241.88
09/05/20223,272.373,318.323,183.173,226.28
09/06/20223,235.063,254.553,185.463,222.44
09/07/20223,243.133,295.443,211.653,224.63
09/08/20223,244.753,298.243,234.73,282.29
09/11/20223,310.913,378.723,297.413,365.84
09/12/20223,407.563,427.773,176.323,176.32
09/13/20223,169.223,282.93,082.813,282.9
09/14/20223,300.093,367.763,265.83,277.12
09/15/20223,280.23,336.733,273.283,328.57
09/18/20223,342.33,363.383,180.133,180.13
09/19/20223,202.143,269.293,134.873,269.29
09/20/20223,265.373,284.813,205.13,243.22
09/21/20223,254.33,338.673,245.163,311.13
09/22/20223,328.923,376.883,322.683,341.13
09/25/20223,348.33,386.833,316.243,335.42
09/26/20223,346.33,389.43,339.663,352.39
09/27/20223,347.743,363.933,281.223,284.42
09/28/20223,304.233,326.13,150.43,257.66
09/29/20223,263.893,308.993,233.583,308.99
10/02/20223,328.353,517.783,328.353,516.51
10/03/20223,558.273,642.153,548.973,636.71
10/04/20223,674.113,716.033,632.293,688.92
10/05/20223,727.933,768.963,701.673,732.09
10/06/20223,741.583,784.183,727.513,750.76
10/09/20223,759.63,787.943,745.653,764.15
10/10/20223,772.33,787.453,737.853,740.82
10/11/20223,752.843,761.963,665.643,683.38
10/12/20223,694.453,751.653,691.733,737.37
10/13/20223,763.473,813.93,763.473,796.65
10/16/20223,812.73,990.863,806.873,979.82
10/17/20223,998.964,029.883,915.443,950.75
10/18/20223,959.73,995.123,933.653,934.21
10/19/20223,947.183,990.053,937.213,970.6
10/20/20223,973.644,046.033,960.544,032.36
10/23/20224,045.334,125.494,045.334,102.92
10/24/20224,109.914,148.554,038.984,089.03
10/25/20224,107.744,137.664,085.564,105.73
10/26/20224,107.064,120.224,036.84,083.02
10/27/20224,074.634,086.94,055.274,062.39
10/30/20224,066.934,192.24,066.934,186.15
10/31/20224,195.264,336.244,195.264,322.14
11/01/20224,329.724,382.574,292.84,363.93
11/02/20224,367.944,471.784,344.114,452.14
11/03/20224,488.624,636.034,488.624,604.64
11/06/20224,620.394,724.924,620.394,721.65
11/07/20224,724.884,806.334,696.654,752.27
11/08/20224,770.214,794.214,694.514,739.59
11/09/20224,750.624,872.754,747.744,820.28
11/10/20224,8944,909.884,785.684,824.18
11/13/20224,817.854,959.564,817.854,953.78
11/14/20225,024.335,103.194,918.115,034.49
11/15/20225,082.145,108.494,970.454,996.42
11/16/20225,027.995,030.654,766.084,863.55
11/17/20224,811.854,875.694,780.914,823.99
11/20/20224,783.254,857.924,767.064,857.92
11/21/20224,859.515,116.214,859.515,116.21
11/22/20225,156.885,247.985,058.875,190.01
11/23/20225,213.35,292.155,129.495,210.45
11/24/20225,209.685,250.615,168.945,243.94
11/27/20225,275.975,324.125,186.65,237.88
11/28/20225,244.545,329.985,120.735,309.74
11/29/20225,260.385,319.865,253.655,318.24
11/30/20225,380.355,459.915,338.045,374.19
12/01/20225,382.385,382.895,258.625,306.19
12/04/20225,323.575,376.845,205.615,329.06
12/05/20225,313.825,411.55,272.885,394.14
12/06/20225,396.095,416.335,166.245,228.83
12/07/20225,224.065,256.285,090.415,238.63
12/08/20225,267.385,411.35,265.945,400.46
12/11/20225,474.335,623.565,474.335,605.73
12/12/20225,625.395,732.935,597.485,692.39
12/13/20225,703.855,709.585,418.365,439.61
12/14/20225,547.975,603.565,377.195,516.74
12/15/20225,536.855,556.885,437.85,487.71
12/18/20225,540.835,655.245,527.35,646.06
12/19/20225,666.675,756.485,647.445,729.53
12/20/20225,761.85,809.55,724.745,762.62
12/21/20225,791.065,820.625,700.765,745.03
12/22/20225,717.945,766.265,686.575,729.45
12/25/20225,787.745,832.475,743.475,764.16
12/26/20225,770.165,774.255,678.65,683.71
12/27/20225,698.985,705.175,521.585,613.13
12/28/20225,621.55,714.735,595.535,706.77
12/29/20225,742.85,821.595,742.85,805.12