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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,398.4708
CLOSE 9,381.2366

Low

LOW 7,669.4

High

HIGH 10,761.76
DATEOPENHIGHLOWCLOSE
01/01/20247,757.897,897.597,757.897,888.74
01/02/20247,891.347,891.347,675.727,682.85
01/03/20247,702.077,821.647,669.47,817
01/04/20247,843.677,908.97,794.797,908.9
01/07/20247,925.098,037.757,925.098,006.87
01/08/20248,042.448,064.737,879.37,930.21
01/09/20247,920.568,092.797,886.078,057.76
01/10/20248,088.758,147.968,004.958,032.26
01/11/20248,005.28,176.467,932.388,080.96
01/14/20248,104.798,190.068,083.818,133.57
01/15/20248,150.688,169.388,079.188,126.41
01/16/20248,096.28,115.098,048.238,079.93
01/17/20248,142.658,194.718,086.518,086.51
01/18/20248,110.098,130.728,042.688,075.04
01/21/20248,079.858,203.428,064.58,119.54
01/22/20248,221.48,283.428,095.828,130.52
01/23/20248,165.978,312.178,100.028,256.86
01/24/20248,325.118,365.488,272.898,346.2
01/25/20248,358.548,496.738,341.638,496.73
01/28/20248,565.218,713.118,565.218,684.71
01/29/20248,725.048,727.228,638.498,665.97
01/30/20248,671.78,794.278,655.238,715.78
01/31/20248,739.628,844.288,739.628,813.12
02/01/20248,864.398,904.098,748.118,799.08
02/04/20248,829.178,936.548,829.178,927.02
02/05/20248,967.249,046.588,879.819,010.94
02/06/20249,069.829,101.039,015.679,024.13
02/07/20249,047.289,172.59,028.69,119.6
02/08/20249,171.969,244.299,156.199,244.29
02/11/20249,335.399,383.259,283.319,338.9
02/12/20249,391.219,391.469,166.919,166.91
02/13/20249,198.699,250.739,082.89,235.57
02/14/20249,278.599,529.199,278.369,480.31
02/15/20249,505.029,592.679,466.859,512.25
02/18/20249,591.789,631.329,411.249,438.04
02/19/20249,475.019,567.079,438.819,553.71
02/20/20249,639.479,656.079,465.549,542.17
02/21/20249,578.869,642.439,528.459,593.7
02/22/20249,602.359,642.29,508.319,590.62
02/25/20249,629.249,679.219,573.339,575.59
02/26/20249,593.749,593.749,388.569,388.56
02/27/20249,393.099,471.179,264.649,264.64
02/28/20249,313.219,381.139,273.599,356.15
02/29/20249,389.339,433.029,277.429,292.05
03/03/20249,333.89,344.019,107.679,107.67
03/04/20249,120.489,168.239,011.939,043.18
03/05/20249,035.39,114.678,923.338,928.45
03/06/20248,994.399,224.68,994.399,224.6
03/07/20249,254.949,337.619,172.039,309.55
03/10/20249,461.719,492.79,218.29,218.2
03/11/20249,238.479,262.39,035.269,126.67
03/12/20249,141.269,152.928,978.898,978.89
03/13/20249,006.869,064.678,969.829,014.11
03/14/20249,037.569,069.458,940.558,988.79
03/17/20249,013.579,030.178,854.928,854.92
03/18/20248,853.329,036.38,837.219,035.43
03/19/20249,037.39,095.578,989.159,001.48
03/20/20249,086.549,189.099,067.519,111.02
03/21/20249,129.519,201.449,028.659,053
03/24/20249,055.389,199.98,902.598,902.59
03/25/20248,920.948,953.928,643.858,683.43
03/26/20248,719.048,835.638,622.88,736.96
03/27/20248,826.48,968.698,819.298,968.69
03/28/20249,029.689,076.118,9359,057.01
03/31/20249,102.699,121.768,868.658,985.26
04/01/20249,023.939,085.678,709.578,750
04/02/20248,666.698,751.528,627.258,667.73
04/03/20248,674.28,860.288,650.918,769.03
04/04/20248,827.759,281.098,827.759,281.09
04/07/20249,308.549,458.589,308.549,458.58
04/08/20249,524.49,524.49,413.749,512.16
04/14/20249,461.779,533.219,359.959,359.95
04/15/20249,314.479,385.819,241.99,297.25
04/16/20249,354.699,447.229,205.949,249.96
04/17/20249,282.469,305.729,165.099,202.96
04/18/20249,097.989,314.379,079.329,275.4
04/21/20249,391.619,470.349,295.489,295.48
04/23/20249,388.169,419.79,320.829,367.02
04/24/20249,383.479,497.239,358.619,409.68
04/25/20249,459.959,634.059,445.129,611.35
04/28/20249,693.459,803.79,633.269,803.7
04/29/20249,794.449,801.979,725.519,731.02
05/01/20249,784.4910,033.349,784.4910,033.34
05/02/202410,047.0410,146.5310,008.5610,146.53
05/05/202410,120.9110,131.2510,053.8210,076.46
05/06/202410,079.4410,125.679,925.5510,091.94
05/07/202410,121.2710,143.239,993.0510,006.5
05/08/202410,006.3210,043.269,887.5710,003.38
05/09/202410,031.3910,106.449,989.069,989.06
05/12/202410,021.3910,072.169,840.99,840.9
05/13/20249,847.5710,062.759,810.229,936.39
05/14/20249,937.679,988.189,881.329,893
05/15/20249,924.9110,028.859,867.4310,028.85
05/16/202410,063.710,310.0310,057.4710,303.54
05/19/202410,339.4410,466.210,312.5710,425.41
05/20/202410,461.5110,536.3210,332.6610,345.4
05/21/202410,380.5610,430.6410,299.2510,373.48
05/22/202410,330.810,451.9610,311.2410,326.95
05/23/202410,319.7610,337.2810,215.3210,239.44
05/26/202410,274.5510,316.8210,171.910,198.27
05/27/202410,212.3510,231.5210,094.6110,158.69
05/28/202410,160.0410,186.329,943.229,943.22
05/29/20249,978.310,010.39,903.759,978.94
05/30/202410,012.3210,152.49,791.219,813.93
06/02/20249,872.7610,012.319,804.4910,003.84
06/03/202410,019.910,063.449,894.839,899.35
06/04/20249,920.059,931.999,7519,886.06
06/05/20249,929.6610,003.079,832.769,835.17
06/06/20249,870.569,887.999,713.369,745.61
06/09/20249,729.249,738.839,509.699,512.17
06/10/20249,527.279,668.439,474.599,527.31
06/11/20249,532.919,717.519,518.459,667.2
06/12/20249,828.959,993.589,828.959,966.43
06/13/202410,066.710,204.7610,039.6910,132.52
06/19/202410,258.6910,381.7810,250.5310,381.78
06/20/202410,394.9810,435.6310,338.1510,424.82
06/23/202410,456.710,484.7210,350.0710,437.64
06/24/202410,442.3110,442.3110,299.4610,344.85
06/25/202410,350.5110,383.4110,129.5210,129.52
06/26/202410,149.7110,298.0210,124.810,256.26
06/27/202410,309.1810,361.9310,146.6810,174.29
06/30/202410,237.6610,266.539,786.289,860.48
07/01/20249,867.139,960.29,782.249,920.21
07/02/20249,975.6110,120.99,891.8510,113.77
07/03/202410,167.0510,304.2910,151.0110,300.1
07/04/202410,374.2910,387.8510,256.7810,308.16
07/07/202410,348.7810,430.6310,316.3110,330.8
07/08/202410,356.1710,422.3810,301.9610,329.6
07/09/202410,360.2610,392.0210,266.7910,318.63
07/10/202410,392.0210,530.7110,387.110,530.71
07/11/202410,562.1810,604.0810,485.8510,547.2
07/15/202410,578.3610,651.7210,568.8610,623.16
07/16/202410,631.6210,677.3610,578.1210,638.13
07/17/202410,697.4710,761.7610,623.3510,649.57
07/18/202410,682.5410,708.5310,601.4310,695.51
07/21/202410,733.5410,760.3610,681.3810,689.67
07/22/202410,700.310,735.610,645.7210,650.2
07/23/202410,660.6810,713.7810,596.0610,604.34
07/24/202410,615.310,668.1310,487.1410,529.62
07/25/202410,561.6510,626.5810,542.2410,595.41
07/28/202410,552.7510,562.2110,430.0710,436.65
07/29/202410,464.910,596.1810,453.510,469.42
07/30/202410,434.610,472.6410,351.6610,427.59
07/31/202410,526.8210,612.2110,502.1410,533.19
08/01/202410,399.8910,434.1410,178.9710,253.48
08/04/20249,573.539,884.549,525.169,603.29
08/05/20249,865.839,904.699,604.619,610.26
08/06/20249,680.919,843.329,6279,802.67
08/07/20249,797.319,956.879,783.339,924.5
08/08/20249,990.0810,013.799,811.489,829.13
08/11/20249,916.979,996.579,665.929,693.32
08/12/20249,711.639,754.539,574.999,746
08/13/20249,793.989,807.929,610.919,613.93
08/14/20249,646.069,736.119,519.029,731
08/15/20249,8009,832.769,566.589,566.58
08/18/20249,614.619,760.799,529.469,749.16
08/19/20249,726.189,789.379,640.729,666.5
08/20/20249,667.239,732.59,579.689,583.95
08/21/20249,652.699,692.019,553.959,585.24
08/22/20249,592.039,603.49,376.339,382.61
08/25/20249,455.649,467.129,214.689,218.89
08/26/20249,209.269,433.629,183.449,433.62
08/27/20249,436.399,517.339,433.779,482.29
08/28/20249,493.589,637.49,444.899,564.81
09/01/20249,609.69,789.499,609.69,786.77
09/02/20249,797.729,820.289,619.189,642.4
09/03/20249,563.219,576.199,462.739,571.45
09/04/20249,613.379,633.689,493.099,530.68
09/05/20249,525.779,574.379,420.19,420.1
09/08/20249,449.039,501.489,378.769,378.76
09/09/20249,403.419,445.049,256.799,265.18
09/10/20249,265.039,285.239,050.219,080.79
09/11/20249,1759,198.468,941.539,143.76
09/12/20249,170.049,421.299,121.269,421.29
09/15/20249,4259,464.469,318.139,325.98
09/16/20249,355.249,516.589,355.249,489.17
09/17/20249,481.389,526.349,435.379,479.1
09/18/20249,567.429,653.679,530.239,651.79
09/19/20249,656.759,677.169,566.79,575.33
09/22/20249,634.389,656.249,520.779,550.71
09/23/20249,579.659,717.469,557.449,653.83
09/24/20249,668.459,698.679,486.69,486.6
09/25/20249,535.419,603.599,375.399,395.31
09/26/20249,348.999,371.649,269.829,335.37
09/29/20249,321.189,368.649,224.089,247.68
09/30/20249,237.249,249.798,867.579,009.57
10/01/20248,977.798,992.888,727.318,727.31
10/02/20248,741.558,919.338,689.238,720.22
10/03/20248,761.878,910.18,677.178,910.1
10/06/20248,980.888,986.98,789.858,811.28
10/07/20248,812.238,8718,718.278,774.29
10/08/20248,768.248,797.298,636.048,797.29
10/09/20248,807.488,833.488,634.388,634.38
10/10/20248,677.938,754.958,542.268,585.39
10/13/20248,601.068,601.978,412.358,419.93
10/14/20248,425.788,571.578,418.798,546.57
10/15/20248,556.228,643.128,487.228,643.12
10/16/20248,635.038,759.098,624.598,715.08
10/17/20248,744.738,805.028,602.398,602.39
10/20/20248,608.678,639.458,501.068,514.93
10/21/20248,536.858,721.558,515.818,664.19
10/22/20248,679.868,690.938,498.58,545.66
10/23/20248,587.028,738.958,587.028,700.26
10/24/20248,695.78,746.598,614.818,738.8
10/27/20248,771.018,804.618,748.558,791.07
10/29/20248,809.198,911.168,780.618,865.05
10/30/20248,868.478,901.18,723.348,736.69
10/31/20248,760.978,853.978,760.978,801.5
11/03/20248,786.38,786.38,579.968,632.87
11/04/20248,670.168,694.248,553.248,637.64
11/05/20248,653.448,901.98,577.818,838.16
11/06/20248,848.698,902.538,776.388,902.53
11/07/20248,894.319,098.278,882.549,083.22
11/10/20249,107.689,191.289,075.99,132.63
11/11/20249,116.739,140.119,026.499,026.49
11/12/20249,004.049,126.438,961.979,038.72
11/13/20249,090.769,149.339,053.099,124.6
11/14/20249,160.229,215.519,115.399,129.7
11/17/20249,1639,179.789,080.319,128.49
11/18/20249,159.79,184.458,951.699,000.88
11/19/20249,016.979,035.668,746.058,762.79
11/20/20248,800.69,029.238,776.69,013.28
11/21/20249,023.579,141.339,002.649,138.44
11/24/20249,196.019,365.969,183.79,318.39
11/25/20249,305.459,334.619,247.29,289
11/26/20249,373.959,389.669,272.229,283.12
11/27/20249,268.579,289.029,201.619,270.84
11/28/20249,277.769,326.659,212.199,295.7
12/01/20249,271.749,408.169,244.279,393.76
12/02/20249,404.889,492.39,373.029,433.85
12/03/20249,451.649,548.339,449.619,504.51
12/04/20249,533.229,595.249,491.999,563.58
12/05/20249,623.579,633.369,577.829,601.42
12/08/20249,724.229,842.719,724.229,815.6
12/09/20249,837.819,837.949,656.519,681.56
12/10/20249,701.979,774.49,620.199,638.49
12/11/20249,678.559,737.529,611.469,652.14
12/12/20249,633.619,694.869,557.329,694.86
12/15/20249,723.769,733.639,556.559,556.55
12/16/20249,571.759,607.229,473.369,567.08
12/17/20249,564.799,594.529,472.339,475.45
12/18/20249,425.889,473.59,343.869,358.91
12/19/20249,372.239,388.379,290.159,315.05
12/22/20249,336.69,366.049,240.339,267.45
12/23/20249,279.549,331.589,180.069,280.42
12/24/20249,406.349,433.939,372.839,395.65
12/25/20249,425.099,506.489,379.189,424.93
12/26/20249,443.019,520.869,433.349,494.74
12/29/20249,517.249,538.879,412.179,419.93
12/30/20249,413.479,499.919,325.699,453.89