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 ESIT AGIRLIKLI GETIRI logo
XK030EA
BIST KATILIM 30 ESIT AGIRLIKLI GETIRI
15:10:11
14449.23 ₺
-14.62 (%-0.10)
Previous Close: 14463.85·
Volatility: 1.27
Day Low₺14327.34
Day High₺14510.87
Bid
Ask

Market Data

Week over week (WoW)
+3.27%
Month over month (MoM)
+2.84%
Year to date (YTD)
+58.15%
Year over year (YoY)
+94.70%
Overview
Components
Technicals
Comments
Archive

XK030EA: BIST KATILIM 30 ESIT AGIRLIKLI GETIRI Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,733.136
CLOSE 2,735.8755

Low

LOW 1,684.6

High

HIGH 5,136.39
DATEOPENHIGHLOWCLOSE
01/02/20221,840.581,880.181,830.331,880.18
01/03/20221,894.971,929.911,887.241,918.41
01/04/20221,921.661,942.261,912.621,941.32
01/05/20221,927.741,945.531,914.91,930.51
01/06/20221,9401,948.881,915.911,945.14
01/09/20221,958.711,988.121,958.711,966.48
01/10/20221,986.641,989.041,941.191,955.8
01/11/20221,976.761,977.671,961.111,969.31
01/12/20221,962.651,986.041,960.681,972.43
01/13/20221,973.031,991.821,967.911,989.44
01/16/20222,000.42,010.931,998.252,000.08
01/17/20222,000.132,003.931,901.631,901.63
01/18/20221,898.621,944.451,879.71,944.09
01/19/20221,953.521,973.151,909.751,936.07
01/20/20221,931.261,937.991,911.941,929.21
01/23/20221,928.011,942.651,843.571,845.82
01/24/20221,858.71,868.841,806.371,855.67
01/25/20221,860.131,892.251,859.421,873.94
01/26/20221,851.311,927.741,845.051,927.74
01/27/20221,937.921,951.961,919.681,934.51
01/30/20221,953.61,963.971,943.451,946.69
01/31/20221,956.741,969.531,949.441,959.1
02/01/20221,968.011,971.721,933.771,936.33
02/02/20221,933.831,948.231,883.61,892.26
02/03/20221,899.971,906.191,870.41,882.94
02/06/20221,886.771,928.241,853.821,928.24
02/07/20221,922.061,931.81,903.891,919.69
02/08/20221,923.351,937.611,921.081,934.81
02/09/20221,934.071,941.821,914.441,915.44
02/10/20221,904.31,923.961,876.231,923.51
02/13/20221,897.361,898.661,851.071,868.67
02/14/20221,876.481,908.761,869.61,894.91
02/15/20221,904.741,920.231,904.741,909.58
02/16/20221,918.221,924.421,875.191,875.3
02/17/20221,888.61,895.491,870.461,892.1
02/20/20221,904.61,916.561,883.951,898.97
02/21/20221,851.551,881.131,833.461,866.93
02/22/20221,883.011,893.821,865.91,865.9
02/23/20221,716.771,761.281,684.61,695.23
02/24/20221,715.121,809.341,702.471,802.96
02/27/20221,771.061,806.131,760.511,773.06
02/28/20221,794.81,817.531,774.091,796.92
03/01/20221,801.661,817.431,785.181,807.1
03/02/20221,825.821,846.821,822.871,830.45
03/03/20221,825.451,831.041,801.621,804.41
03/06/20221,794.661,812.721,772.041,806.97
03/07/20221,797.11,841.161,797.11,824.53
03/08/20221,843.691,864.061,837.21,841.95
03/09/20221,853.351,862.051,832.61,838.9
03/10/20221,842.681,862.971,841.871,854.12
03/13/20221,863.661,876.411,855.51,869.06
03/14/20221,868.021,874.191,859.521,860.41
03/15/20221,870.561,879.671,861.511,865.78
03/16/20221,880.141,897.51,880.141,897.11
03/17/20221,902.941,916.521,899.551,906.8
03/20/20221,921.141,941.911,920.511,939.12
03/21/20221,943.441,983.771,940.061,982.07
03/22/20221,990.442,001.721,980.11,991.61
03/23/20221,995.322,007.351,986.391,989.42
03/24/20221,993.712,010.911,989.062,004.36
03/27/20222,012.352,022.232,005.762,008.55
03/28/20222,018.432,036.722,016.192,024.62
03/29/20222,031.452,039.152,027.362,036.77
03/30/20222,041.482,045.522,029.12,035.46
03/31/20222,040.732,043.712,029.762,036.84
04/03/20222,044.712,073.922,043.292,073.92
04/04/20222,077.722,108.482,077.722,099.57
04/05/20222,104.132,111.872,084.812,091.03
04/06/20222,104.52,121.942,104.52,118.68
04/07/20222,129.092,133.682,120.142,133.42
04/10/20222,143.412,165.942,137.122,160.66
04/11/20222,163.32,178.632,151.152,175.4
04/12/20222,189.012,206.162,153.752,177.33
04/13/20222,196.072,205.882,185.312,201.41
04/14/20222,205.072,229.132,202.052,229.13
04/17/20222,243.722,261.682,235.372,260.82
04/18/20222,271.942,278.472,227.182,253.63
04/19/20222,261.872,269.142,247.572,259.46
04/20/20222,268.052,279.072,262.572,277.49
04/21/20222,272.822,281.072,199.42,210.43
04/24/20222,204.22,209.462,158.792,194.43
04/25/20222,207.272,229.542,130.142,144.27
04/26/20222,148.242,170.32,114.712,169.64
04/27/20222,182.762,214.142,175.592,176.5
04/28/20222,181.942,188.962,167.872,184.65
05/04/20222,203.772,235.832,203.772,222.42
05/05/20222,210.812,227.292,192.862,227.29
05/08/20222,236.732,254.582,217.52,233.81
05/09/20222,253.882,258.492,241.052,246.02
05/10/20222,247.622,250.552,173.232,189.74
05/11/20222,171.652,171.652,107.442,129.49
05/12/20222,150.522,169.692,142.432,167.28
05/15/20222,168.822,172.142,138.542,138.82
05/16/20222,148.762,155.212,122.912,140.69
05/17/20222,137.622,151.022,130.182,136.57
05/19/20222,140.032,147.712,119.722,119.72
05/22/20222,136.472,144.532,100.982,127.83
05/23/20222,138.192,146.342,119.912,128.83
05/24/20222,1362,155.022,133.122,149.26
05/25/20222,152.662,172.492,149.682,172.49
05/26/20222,176.132,201.222,176.132,179.44
05/29/20222,201.382,247.72,201.382,240.86
05/30/20222,250.032,260.892,238.462,252.94
05/31/20222,257.662,288.292,257.662,268.99
06/01/20222,275.112,291.042,265.642,284.77
06/02/20222,288.982,306.482,280.172,295.93
06/05/20222,310.22,329.532,310.22,320.35
06/06/20222,325.72,353.252,316.032,347.55
06/07/20222,364.112,377.52,267.52,281.19
06/08/20222,290.992,323.412,268.112,323.41
06/09/20222,311.972,342.782,302.022,303.68
06/12/20222,302.982,320.482,266.882,270.72
06/13/20222,284.082,293.752,259.062,281.68
06/14/20222,291.572,311.582,2842,305.29
06/15/20222,314.612,331.022,285.262,298.29
06/16/20222,309.722,318.212,290.662,318.21
06/19/20222,336.222,346.472,324.582,340.92
06/20/20222,357.852,373.622,353.932,367.28
06/21/20222,362.332,379.592,348.192,366.41
06/22/20222,371.772,396.092,360.892,369.61
06/23/20222,381.782,393.242,360.272,383.48
06/26/20222,335.882,386.462,319.442,370.01
06/27/20222,383.492,404.42,324.82,339.23
06/28/20222,346.662,353.142,271.692,271.69
06/29/20222,273.342,283.122,211.132,253.75
06/30/20222,263.592,296.292,252.162,293.61
07/03/20222,306.12,318.182,255.822,259.03
07/04/20222,270.792,279.662,208.62,218.74
07/05/20222,231.812,252.42,216.732,252.4
07/06/20222,262.012,288.022,260.162,286.69
07/07/20222,289.182,300.432,283.632,296.85
07/12/20222,301.242,320.692,289.462,313.79
07/13/20222,321.242,332.372,301.122,308.05
07/17/20222,334.092,348.122,334.092,347.26
07/18/20222,355.092,374.752,353.112,371.7
07/19/20222,384.322,391.582,368.962,379.51
07/20/20222,385.32,393.882,375.212,380.54
07/21/20222,391.432,400.352,359.552,375.33
07/24/20222,380.812,396.622,376.522,382.92
07/25/20222,391.862,394.182,355.752,355.75
07/26/20222,365.262,374.182,354.892,365.38
07/27/20222,387.922,410.392,387.922,397.96
07/28/20222,407.672,429.422,395.892,427.56
07/31/20222,441.272,474.152,441.272,474.12
08/01/20222,479.722,495.022,455.792,462.27
08/02/20222,477.72,501.682,477.72,499.75
08/03/20222,516.072,539.182,512.32,524.88
08/04/20222,533.632,537.542,503.882,527.2
08/07/20222,544.882,571.912,544.882,565.2
08/08/20222,566.562,571.42,536.912,547.95
08/09/20222,544.32,569.642,528.262,569.04
08/10/20222,583.162,595.472,559.132,586.24
08/11/20222,591.922,609.262,574.262,596.71
08/14/20222,611.892,618.332,593.712,608.11
08/15/20222,621.092,644.862,544.942,644.86
08/16/20222,655.32,676.442,637.572,667.8
08/17/20222,663.492,686.222,613.282,679.28
08/18/20222,687.072,717.372,687.072,698.83
08/21/20222,704.812,746.782,702.172,727.63
08/22/20222,736.342,749.722,720.962,729.52
08/23/20222,743.372,750.412,690.192,694.71
08/24/20222,710.222,732.312,702.612,717.85
08/25/20222,730.382,738.462,689.822,722.79
08/28/20222,720.72,746.762,705.472,741.46
08/30/20222,754.662,7752,751.422,758.38
08/31/20222,762.522,767.172,732.432,738.58
09/01/20222,757.662,770.932,755.312,765.87
09/04/20222,781.312,830.092,781.312,828.38
09/05/20222,857.772,867.842,769.132,810.92
09/06/20222,8212,829.672,776.182,806.95
09/07/20222,830.392,862.132,801.72,811.7
09/08/20222,826.862,850.332,820.52,845.31
09/11/20222,869.12,907.72,858.492,898.97
09/12/20222,926.852,928.812,759.262,759.26
09/13/20222,752.522,822.432,684.022,822.43
09/14/20222,839.292,885.352,816.462,833.24
09/15/20222,838.332,873.552,830.912,873.55
09/18/20222,884.782,912.632,787.772,787.77
09/19/20222,805.272,845.252,754.442,845.16
09/20/20222,846.012,859.32,813.832,833.19
09/21/20222,845.72,901.022,845.72,889.23
09/22/20222,907.262,942.762,904.22,913.8
09/25/20222,920.232,938.762,892.272,899.07
09/26/20222,910.222,923.032,886.212,892.9
09/27/20222,889.992,906.592,843.142,844.69
09/28/20222,861.772,879.742,738.712,818.97
09/29/20222,829.212,877.432,809.032,877.43
10/02/20222,899.053,012.32,899.053,008.54
10/03/20223,035.493,094.723,028.983,089.62
10/04/20223,118.513,144.613,093.393,131.02
10/05/20223,160.433,1873,148.673,170.71
10/06/20223,183.133,218.993,177.843,217.54
10/09/20223,238.053,266.163,229.493,241.75
10/10/20223,254.993,268.543,230.853,239.27
10/11/20223,251.623,259.053,179.613,193.55
10/12/20223,202.123,229.673,197.53,221.91
10/13/20223,263.043,309.733,259.453,304.49
10/16/20223,327.233,429.583,327.233,421.98
10/17/20223,451.23,462.663,371.473,392.45
10/18/20223,400.323,424.233,376.053,380.98
10/19/20223,396.013,440.693,391.543,423.85
10/20/20223,437.253,483.183,435.743,475.57
10/23/20223,491.113,553.213,489.413,534.44
10/24/20223,542.083,555.673,454.13,493.58
10/25/20223,521.153,543.643,521.153,537.95
10/26/20223,547.163,547.793,491.83,526.51
10/27/20223,526.583,532.433,510.723,511.42
10/30/20223,524.673,593.973,524.673,585.87
10/31/20223,602.433,684.73,596.823,667.05
11/01/20223,686.693,724.913,666.463,703.14
11/02/20223,718.663,781.333,686.443,774.39
11/03/20223,801.133,865.553,797.23,856.28
11/06/20223,884.623,931.583,882.283,925.62
11/07/20223,948.653,965.773,902.073,943.21
11/08/20223,962.353,996.093,917.93,948.65
11/09/20223,961.944,049.793,961.944,002.35
11/10/20224,051.324,103.054,021.014,053.43
11/13/20224,061.144,198.784,061.144,198.57
11/14/20224,259.934,316.794,158.464,259.72
11/15/20224,307.044,345.814,234.684,266.22
11/16/20224,309.134,312.674,054.064,133.57
11/17/20224,109.54,161.554,087.324,144.82
11/20/20224,123.494,219.434,121.354,219.43
11/21/20224,241.884,405.154,241.884,405.15
11/22/20224,453.594,520.814,407.544,497.53
11/23/20224,519.834,589.214,461.934,537.77
11/24/20224,535.284,605.714,511.334,605.24
11/27/20224,649.484,663.364,563.334,597.74
11/28/20224,599.084,642.064,486.144,616.02
11/29/20224,581.424,662.844,580.754,662.84
11/30/20224,724.974,804.864,712.74,745.88
12/01/20224,766.214,775.144,677.764,720.37
12/04/20224,741.164,758.314,635.584,691.63
12/05/20224,682.714,759.224,631.164,744.6
12/06/20224,751.864,769.034,540.154,597.67
12/07/20224,592.754,628.694,486.054,621.22
12/08/20224,660.384,782.534,660.384,777.49
12/11/20224,855.034,936.24,855.034,909.65
12/12/20224,928.235,005.664,896.164,980.67
12/13/20225,001.175,007.654,758.234,774.83
12/14/20224,863.444,909.654,723.214,846.09
12/15/20224,869.534,878.434,783.84,820.81
12/18/20224,869.64,950.584,856.844,946.87
12/19/20224,970.065,002.094,942.184,975.37
12/20/20224,999.655,060.364,994.865,024.55
12/21/20225,053.835,073.414,987.095,020.98
12/22/20225,006.615,043.344,9805,023.41
12/25/20225,063.35,136.395,052.395,073.68
12/26/20225,093.385,101.44,992.615,001.03
12/27/20225,018.755,024.364,830.084,904.91
12/28/20224,914.545,038.244,901.865,038.24
12/29/20225,067.215,112.375,047.615,112.37