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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,546.3766
CLOSE 7,529.6888

Low

LOW 6,233.63

High

HIGH 8,455.37
DATEOPENHIGHLOWCLOSE
01/01/20246,311.766,458.526,311.766,455.05
01/02/20246,459.656,459.656,259.936,259.93
01/03/20246,2806,348.486,233.636,348.48
01/04/20246,3806,426.496,333.976,426.49
01/07/20246,481.966,559.986,481.266,526.78
01/08/20246,556.346,559.746,403.656,459.27
01/09/20246,460.616,591.096,427.696,550.31
01/10/20246,574.126,637.866,521.796,541.57
01/11/20246,505.586,633.516,429.076,563.72
01/14/20246,581.656,664.16,571.476,604.18
01/15/20246,623.766,632.56,571.126,606.59
01/16/20246,586.76,615.576,553.66,581.87
01/17/20246,630.776,697.196,617.026,617.02
01/18/20246,637.756,648.956,561.96,590.43
01/21/20246,590.276,655.496,574.156,603.34
01/22/20246,675.856,727.096,556.226,578.47
01/23/20246,608.756,724.386,547.276,693.36
01/24/20246,740.046,805.426,722.16,805.42
01/25/20246,819.116,928.746,802.636,928.74
01/28/20246,984.237,081.076,984.237,051.08
01/29/20247,088.527,101.077,018.277,071
01/30/20247,074.177,188.677,052.047,140.1
01/31/20247,165.957,285.257,165.957,267.9
02/01/20247,312.257,335.477,219.497,256.64
02/04/20247,271.057,344.067,271.057,331.46
02/05/20247,384.427,474.887,324.317,449.22
02/06/20247,502.567,597.227,484.727,551.51
02/07/20247,577.867,650.777,549.157,595.79
02/08/20247,636.237,677.237,599.337,671.18
02/11/20247,758.457,816.047,741.477,788.42
02/12/20247,837.457,838.327,582.077,582.07
02/13/20247,599.687,626.917,495.97,613.43
02/14/20247,648.517,819.367,648.517,774.63
02/15/20247,791.037,840.237,755.117,792.32
02/18/20247,859.587,898.157,661.37,678.83
02/19/20247,707.977,800.487,665.977,787.98
02/20/20247,852.37,865.147,749.617,818.76
02/21/20247,842.867,948.47,831.257,921.42
02/22/20247,949.757,999.647,882.527,943.91
02/25/20247,981.678,024.667,929.847,929.84
02/26/20247,950.97,950.97,735.177,735.17
02/27/20247,733.797,761.687,582.827,582.82
02/28/20247,607.637,699.327,583.017,683.08
02/29/20247,721.187,765.277,636.47,644
03/03/20247,686.377,690.917,479.517,479.51
03/04/20247,499.17,5527,423.727,449.69
03/05/20247,457.97,493.37,336.537,338.56
03/06/20247,389.157,594.497,389.157,594.49
03/07/20247,621.847,679.267,531.687,625.18
03/10/20247,735.057,758.967,511.187,511.18
03/11/20247,536.787,558.247,370.367,445.91
03/12/20247,464.567,474.587,324.17,324.1
03/13/20247,343.957,395.377,306.697,343.13
03/14/20247,360.417,416.777,316.927,349.84
03/17/20247,376.767,379.37,166.767,166.76
03/18/20247,170.727,275.897,133.27,273.11
03/19/20247,279.837,339.017,2537,269.52
03/20/20247,323.367,407.487,295.277,311.54
03/21/20247,327.167,392.987,253.137,267.43
03/24/20247,278.177,403.857,190.017,190.01
03/25/20247,204.547,228.016,952.286,977.73
03/26/20246,9997,090.966,912.57,001.1
03/27/20247,051.837,169.787,051.837,167.74
03/28/20247,202.397,279.717,138.297,258.59
03/31/20247,305.877,335.927,091.657,177.98
04/01/20247,205.017,246.666,958.446,986.82
04/02/20246,971.37,007.356,936.816,943.38
04/03/20246,965.797,083.736,954.777,005.28
04/04/20247,050.087,393.537,050.087,393.53
04/07/20247,429.787,608.867,429.787,608.86
04/08/20247,645.457,6747,553.77,662.46
04/14/20247,599.157,669.37,547.767,567.14
04/15/20247,552.817,563.387,413.57,476.87
04/16/20247,520.117,615.167,422.717,454.28
04/17/20247,486.017,503.417,406.417,467.15
04/18/20247,412.957,562.957,390.777,536.3
04/21/20247,619.87,704.917,589.357,589.35
04/23/20247,666.77,704.957,614.997,654.8
04/24/20247,671.87,780.157,647.487,684.77
04/25/20247,748.147,840.17,724.77,831.44
04/28/20247,915.37,990.017,857.017,990.01
04/29/20247,994.098,007.217,928.367,937.45
05/01/20247,997.588,163.537,997.588,163.53
05/02/20248,176.448,283.398,148.298,283.39
05/05/20248,259.38,259.38,188.828,193.95
05/06/20248,184.938,204.358,009.178,136.12
05/07/20248,161.868,185.778,063.058,091.36
05/08/20248,111.178,138.918,013.038,098.95
05/09/20248,141.938,184.258,085.828,101.79
05/12/20248,125.678,146.397,918.427,918.42
05/13/20247,922.388,052.147,888.847,967.12
05/14/20247,967.328,020.047,954.567,971.25
05/15/20247,991.428,082.797,957.898,082.79
05/16/20248,105.548,264.328,103.488,254.78
05/19/20248,276.788,393.098,243.068,369.07
05/20/20248,400.538,411.488,261.528,282.3
05/21/20248,301.168,361.348,269.838,328.91
05/22/20248,323.678,392.158,271.298,278.59
05/23/20248,275.928,2778,177.788,204.35
05/26/20248,229.358,255.958,148.558,164.16
05/27/20248,178.98,205.638,079.528,139.05
05/28/20248,134.948,153.367,955.387,955.38
05/29/20247,973.357,995.677,885.877,937.39
05/30/20247,959.838,059.427,800.37,831.64
06/02/20247,868.367,930.697,796.947,922.84
06/03/20247,932.757,975.657,882.67,882.6
06/04/20247,909.357,909.357,739.877,835.76
06/05/20247,866.197,923.377,783.767,783.76
06/06/20247,808.197,820.367,659.067,682.85
06/09/20247,674.267,674.267,515.987,516.94
06/10/20247,527.397,627.037,488.317,530.23
06/11/20247,533.827,690.27,533.827,661.39
06/12/20247,781.397,900.937,781.397,886.81
06/13/20247,959.578,027.987,937.737,995.34
06/19/20248,085.018,153.978,061.738,153.97
06/20/20248,169.38,250.58,149.348,249.74
06/23/20248,297.128,325.838,202.218,258.44
06/24/20248,263.988,269.898,176.018,216.21
06/25/20248,243.348,267.188,072.618,072.61
06/26/20248,083.78,199.068,071.738,185.14
06/27/20248,223.918,274.358,091.258,101.49
06/30/20248,146.038,166.177,735.767,786.43
07/01/20247,794.977,849.727,715.367,833.52
07/02/20247,869.667,934.337,792.957,929.8
07/03/20247,957.748,093.657,957.748,087
07/04/20248,122.298,136.228,022.848,054.58
07/07/20248,088.978,128.458,058.758,067.9
07/08/20248,089.88,134.18,066.088,087.72
07/09/20248,136.668,136.668,012.658,047.87
07/10/20248,107.718,283.768,105.618,283.76
07/11/20248,330.088,353.468,233.288,299.92
07/15/20248,324.18,345.258,287.148,305.03
07/16/20248,316.378,354.458,275.28,321.78
07/17/20248,391.058,416.038,326.68,342.79
07/18/20248,360.968,369.728,263.928,324.39
07/21/20248,371.98,388.888,331.598,336.73
07/22/20248,358.478,416.598,322.798,360.78
07/23/20248,374.388,447.218,346.878,347.73
07/24/20248,378.118,455.378,258.368,282.78
07/25/20248,313.68,395.878,263.968,365.52
07/28/20248,333.048,411.558,259.818,296.94
07/29/20248,325.278,441.288,307.918,307.91
07/30/20248,291.18,291.18,154.028,210.45
07/31/20248,291.68,374.528,289.478,306.7
08/01/20248,199.958,233.378,021.838,094.43
08/04/20247,510.547,768.587,462.237,549.72
08/05/20247,749.277,783.727,552.557,560.81
08/06/20247,617.417,716.037,544.777,687.92
08/07/20247,705.287,799.267,696.247,792.16
08/08/20247,878.777,885.397,691.667,695.57
08/11/20247,757.577,776.357,501.437,512.76
08/12/20247,538.437,582.117,445.747,565.39
08/13/20247,613.77,636.497,517.87,522.42
08/14/20247,570.537,647.987,458.137,647.98
08/15/20247,683.837,695.497,501.87,503.97
08/18/20247,535.817,686.017,458.947,683.14
08/19/20247,684.597,706.857,602.727,626.17
08/20/20247,631.397,661.087,537.637,537.63
08/21/20247,604.597,656.157,550.727,568.91
08/22/20247,572.997,584.997,401.567,403.24
08/25/20247,475.297,482.557,278.287,278.28
08/26/20247,278.97,409.527,259.787,409.52
08/27/20247,409.77,464.527,396.077,406.8
08/28/20247,416.867,503.67,376.257,477.61
09/01/20247,525.447,626.067,525.447,622.47
09/02/20247,631.327,681.637,529.977,533.57
09/03/20247,474.957,474.957,394.247,473.43
09/04/20247,509.387,536.697,474.897,511.17
09/05/20247,508.177,534.747,448.867,448.86
09/08/20247,475.797,488.17,370.147,370.14
09/09/20247,392.957,410.427,219.097,230.1
09/10/20247,224.127,249.837,034.587,038.21
09/11/20247,113.897,1316,931.617,082.31
09/12/20247,097.077,338.747,086.597,338.74
09/15/20247,340.437,413.187,281.177,289.64
09/16/20247,292.557,405.697,287.947,393.33
09/17/20247,386.137,388.527,327.847,346.19
09/18/20247,415.157,499.797,387.987,499.79
09/19/20247,500.067,512.617,450.197,472.82
09/22/20247,507.557,515.147,404.537,412.74
09/23/20247,431.947,483.147,409.537,446.48
09/24/20247,460.827,500.117,355.317,366.84
09/25/20247,390.137,445.337,278.557,285.91
09/26/20247,305.867,329.887,264.687,321.56
09/29/20247,312.637,375.797,203.387,235.33
09/30/20247,229.787,229.786,885.326,981.65
10/01/20246,955.586,967.466,741.56,747.4
10/02/20246,758.246,911.446,720.166,746.28
10/03/20246,784.216,895.846,701.356,895.84
10/06/20246,951.197,032.526,893.996,916.18
10/07/20246,919.186,933.176,814.846,849.94
10/08/20246,845.266,879.16,747.936,879.1
10/09/20246,896.246,957.796,810.26,810.2
10/10/20246,841.736,870.16,724.466,751.38
10/13/20246,769.376,769.376,581.216,583.36
10/14/20246,592.056,736.666,592.056,723.15
10/15/20246,723.126,810.466,697.156,810.46
10/16/20246,809.436,900.246,801.556,879.66
10/17/20246,894.826,922.926,770.776,776.92
10/20/20246,795.886,820.546,715.646,730.43
10/21/20246,753.296,923.926,746.356,902.58
10/22/20246,914.216,971.436,780.196,801.17
10/23/20246,843.086,952.596,843.086,933.58
10/24/20246,950.036,993.556,881.036,989.96
10/27/20247,007.147,102.786,989.627,080.8
10/29/20247,111.017,209.497,108.827,152.25
10/30/20247,180.567,204.197,078.617,121.34
10/31/20247,133.347,198.867,127.067,182.39
11/03/20247,171.287,171.496,983.027,026.49
11/04/20247,044.877,063.276,941.767,017.4
11/05/20247,043.967,258.926,989.737,197.32
11/06/20247,199.417,208.667,110.697,203.45
11/07/20247,209.567,356.097,187.577,346.29
11/10/20247,365.97,472.837,365.97,450.25
11/11/20247,448.347,457.437,389.467,392.9
11/12/20247,372.877,446.537,327.117,384.14
11/13/20247,428.737,483.797,425.837,473.75
11/14/20247,514.37,578.767,506.237,518.38
11/17/20247,545.687,582.747,503.567,555.88
11/18/20247,580.167,588.777,422.177,481.89
11/19/20247,505.897,518.977,277.737,302.67
11/20/20247,333.897,497.797,318.097,488.52
11/21/20247,509.857,584.067,488.827,582.78
11/24/20247,636.257,680.787,600.747,657.85
11/25/20247,656.427,711.287,620.697,688.42
11/26/20247,749.797,763.757,664.987,664.98
11/27/20247,655.687,663.437,574.927,610.64
11/28/20247,628.637,727.857,600.017,719.99
12/01/20247,701.587,766.137,658.437,757.27
12/02/20247,766.557,833.567,736.367,781.98
12/03/20247,794.917,855.147,776.887,815.09
12/04/20247,838.137,895.597,816.847,871.43
12/05/20247,920.937,928.487,882.847,896.58
12/08/20247,988.248,106.987,988.248,093.99
12/09/20248,129.098,129.097,940.737,960.56
12/10/20247,971.668,001.337,870.397,873.72
12/11/20247,903.547,973.517,869.987,902.84
12/12/20247,898.337,971.077,850.647,971.07
12/15/20248,003.538,031.447,922.897,922.89
12/16/20247,946.337,950.27,862.767,903.95
12/17/20247,906.557,916.457,789.717,789.71
12/18/20247,755.127,769.867,661.937,679.04
12/19/20247,691.747,697.727,606.997,627.15
12/22/20247,645.637,666.727,512.337,523.65
12/23/20247,535.727,577.297,464.037,548.1
12/24/20247,646.87,657.797,600.297,615.01
12/25/20247,637.647,703.057,595.77,624.71
12/26/20247,641.467,710.177,634.647,695.05
12/29/20247,717.957,730.067,637.697,649.09
12/30/20247,645.677,712.367,564.47,670.24