Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
BIST 30 (XU030)
XU030
BIST 30 (XU030)
15013.83 ₺
-367.85 (%-2.39)
Overview
Components
Technicals
Comments
Archive

XU030: BIST 30 Historical Data

Historical price data, yearly archive and performance analysis for BIST 30.

Historical Chart

Loading chart...

Average

OPEN 11,342.4398
CLOSE 11,329.7316

Low

LOW 9,733.55

High

HIGH 12,826.38
DATE OPEN HIGH LOW CLOSE
01/01/2025 10,796.12 10,959.02 10,765 10,959.02
01/02/2025 10,989.4 11,155.73 10,989.4 11,126.54
01/05/2025 11,163.59 11,226.94 11,107.37 11,139.69
01/06/2025 11,124.24 11,145.59 10,999.81 10,999.81
01/07/2025 10,986.68 11,047.85 10,910.8 10,926.31
01/08/2025 10,978 11,072.58 10,917.79 11,047.98
01/09/2025 11,061.3 11,086.56 10,858.94 10,913.67
01/12/2025 10,901.47 10,947.27 10,706.83 10,741.06
01/13/2025 10,795.91 10,891.06 10,683.87 10,723.74
01/14/2025 10,740.23 10,817.11 10,662.07 10,746.74
01/15/2025 10,874.32 10,886.1 10,720.81 10,872.15
01/16/2025 10,889.62 11,030.66 10,857.97 11,012.82
01/19/2025 11,083.64 11,095.63 10,931.5 11,081.45
01/20/2025 11,051.19 11,149.44 11,025.96 11,061.29
01/21/2025 11,079.77 11,224.7 11,053.89 11,204.16
01/22/2025 11,246.24 11,257.4 11,134.04 11,200.53
01/23/2025 11,211.92 11,221.34 11,138.14 11,177.66
01/26/2025 11,082.62 11,147.52 11,026.01 11,070.22
01/27/2025 11,108.44 11,262.32 11,034.54 11,244.53
01/28/2025 11,266.42 11,336.43 11,216.52 11,216.52
01/29/2025 11,236.6 11,309.61 11,203.72 11,214.89
01/30/2025 11,240.28 11,265.49 11,114.31 11,122.13
02/02/2025 11,014.02 11,014.02 10,817.56 10,854.91
02/03/2025 10,907.24 10,998.29 10,843.77 10,873.5
02/04/2025 10,893.69 10,951.25 10,683.8 10,803.89
02/05/2025 10,880.11 10,992.69 10,868.13 10,955.55
02/06/2025 10,949.91 11,091.75 10,895.87 11,076.41
02/09/2025 11,080.61 11,100.35 10,904.37 10,923.65
02/10/2025 10,917.18 10,986.24 10,859.63 10,976.81
02/11/2025 10,991.96 10,998.81 10,847.39 10,878.86
02/12/2025 10,973.17 11,066.09 10,959.19 11,041.01
02/13/2025 11,058.92 11,090.99 10,972.67 10,987.58
02/16/2025 11,000.24 11,012.02 10,941.37 10,941.37
02/17/2025 10,937.84 11,096.91 10,916.29 11,047.54
02/18/2025 11,061.89 11,101.2 10,858.57 10,863.68
02/19/2025 10,862.92 10,971.98 10,854.1 10,909.97
02/20/2025 10,918.8 10,947.64 10,523.18 10,689.08
02/23/2025 10,801.57 10,812.82 10,610.13 10,647.63
02/24/2025 10,658.99 10,705.52 10,526.19 10,545.82
02/25/2025 10,567 10,776.58 10,529.38 10,709.2
02/26/2025 10,699.22 10,960.6 10,694.4 10,904.4
02/27/2025 10,849.67 10,911.05 10,740.55 10,790.13
03/02/2025 10,899.75 11,267.96 10,899.75 11,121.49
03/03/2025 11,106.1 11,196.72 11,074.84 11,122.4
03/04/2025 11,232.54 11,500.4 11,230.88 11,471.47
03/05/2025 11,576.68 11,786.99 11,444.81 11,786.99
03/06/2025 11,773.97 11,904.81 11,715.87 11,803.02
03/09/2025 11,762.02 11,837.8 11,638.57 11,689.22
03/10/2025 11,721.59 11,823.94 11,633.35 11,705.05
03/11/2025 11,777.42 11,955 11,759.04 11,895.55
03/12/2025 11,945.64 12,045.82 11,930.67 12,025.41
03/13/2025 12,072.33 12,137.53 12,001.34 12,100.66
03/16/2025 12,131.28 12,174.18 12,058.33 12,111.95
03/17/2025 12,069.69 12,110.88 12,001.15 12,008.6
03/18/2025 11,210.44 11,538.29 10,882.78 10,940.26
03/19/2025 10,906.04 11,238.96 10,652 10,800.87
03/20/2025 10,730.78 10,731.27 9,854.17 9,904.6
03/23/2025 10,074.54 10,301.38 9,733.55 10,215.46
03/24/2025 10,426.38 10,805.18 10,322.06 10,661.5
03/25/2025 10,532.67 10,684.07 10,476.98 10,573.29
03/26/2025 10,710.34 10,767.56 10,488.04 10,516.6
03/27/2025 10,459.71 10,577.08 10,296.27 10,577.08
04/01/2025 10,499.1 10,532.61 10,382.52 10,399.42
04/02/2025 10,414.83 10,522.56 10,332.36 10,332.36
04/03/2025 10,347.57 10,372.15 10,166.2 10,220.28
04/06/2025 9,910.99 10,383.85 9,869.4 10,264.11
04/07/2025 10,429.03 10,436.3 10,258.14 10,329.1
04/08/2025 10,233.71 10,324.24 10,089.05 10,108.86
04/09/2025 10,450.79 10,454.87 10,162.19 10,162.19
04/10/2025 10,177.25 10,241.06 10,062.97 10,214.77
04/13/2025 10,301.67 10,338.92 10,230.45 10,249.46
04/14/2025 10,265.14 10,323.15 10,183.15 10,196.85
04/15/2025 10,163.86 10,210.81 10,042.17 10,075.62
04/16/2025 10,084.61 10,270.77 10,051.11 10,198.01
04/17/2025 10,233.89 10,239.15 10,067.77 10,101.68
04/20/2025 10,131.73 10,304.25 10,033.29 10,109.81
04/21/2025 10,178.74 10,220.86 10,098.42 10,137.47
04/23/2025 10,182.94 10,372.9 10,132.02 10,365.35
04/24/2025 10,387.33 10,406.96 10,273.99 10,280.1
04/27/2025 10,309.55 10,316.46 10,166.94 10,166.94
04/28/2025 10,118.95 10,167.31 10,050.69 10,064.83
04/29/2025 10,065 10,093.13 9,869.95 9,900.06
05/01/2025 9,948.41 10,036.84 9,920.28 10,000.45
05/04/2025 10,062.87 10,088.87 9,906.1 9,931.86
05/05/2025 9,924.54 10,070.75 9,918.19 9,967.58
05/06/2025 9,964.14 10,056.3 9,868.82 9,922.52
05/07/2025 9,983.9 10,206.17 9,949.64 10,175.67
05/08/2025 10,174.36 10,332.16 10,097.16 10,286.9
05/11/2025 10,551.85 10,739.16 10,499.17 10,709.61
05/12/2025 10,671.12 10,707.09 10,611.48 10,645.25
05/13/2025 10,639.35 10,737.65 10,597.99 10,649.98
05/14/2025 10,687.24 10,729.25 10,429.97 10,469.02
05/15/2025 10,478.44 10,625.28 10,430.06 10,615.09
05/19/2025 10,614.11 10,626.54 10,441.29 10,444.36
05/20/2025 10,419.99 10,468.54 10,312.09 10,312.09
05/21/2025 10,375.64 10,459.11 10,251.06 10,404.16
05/22/2025 10,385.18 10,454.08 10,232.26 10,268.18
05/25/2025 10,353.41 10,359.88 10,225.57 10,290.78
05/26/2025 10,292.59 10,355.21 10,153.19 10,155.21
05/27/2025 10,153.51 10,207.53 10,055.95 10,137.25
05/28/2025 10,205 10,231.75 10,103.31 10,124.79
05/29/2025 10,108.79 10,128.61 9,899.9 9,939.81
06/01/2025 9,934.08 10,046.96 9,906.98 9,971.24
06/02/2025 10,060.47 10,333.2 10,060.47 10,300.28
06/03/2025 10,289.66 10,528.65 10,265.28 10,528.65
06/04/2025 10,483.79 10,544.67 10,453.58 10,539.64
06/09/2025 10,621.54 10,755.15 10,597.34 10,733.39
06/10/2025 10,727.45 10,813.57 10,699.22 10,758.14
06/11/2025 10,672.8 10,728.43 10,558.9 10,568.98
06/12/2025 10,203.32 10,355.11 10,078.91 10,355.11
06/15/2025 10,356.17 10,505.29 10,256.14 10,397.97
06/16/2025 10,406.84 10,494.96 10,380.85 10,383
06/17/2025 10,347.58 10,383.43 10,150.77 10,211.42
06/18/2025 10,264.27 10,328.87 10,082.39 10,101.46
06/19/2025 10,208.74 10,276.42 10,148.86 10,218.65
06/22/2025 10,126.74 10,218.74 10,098.22 10,164.68
06/23/2025 10,482.83 10,553.39 10,348.56 10,515.94
06/24/2025 10,547.16 10,559.74 10,458.91 10,486.68
06/25/2025 10,492.25 10,524.14 10,333 10,333
06/26/2025 10,346.21 10,520.35 10,277.01 10,485.43
06/29/2025 10,548.27 11,164.11 10,540.45 11,160.54
06/30/2025 11,189.94 11,357.65 11,154.54 11,282.58
07/01/2025 11,304.9 11,551.23 11,302.51 11,411.96
07/02/2025 11,569.54 11,636.52 11,386.84 11,423.89
07/03/2025 11,445.16 11,540.74 11,380.43 11,492.17
07/06/2025 11,323.48 11,389.69 11,287.69 11,307.97
07/07/2025 11,391.92 11,419.08 11,127.44 11,171.64
07/08/2025 11,181.55 11,371.81 11,151.21 11,362.55
07/09/2025 11,484.01 11,603.15 11,484.01 11,549.88
07/10/2025 11,656.19 11,687.65 11,476.75 11,565.54
07/13/2025 11,559.82 11,559.82 11,413.8 11,413.8
07/15/2025 11,392.29 11,492.84 11,122.53 11,274.51
07/16/2025 11,373.38 11,583.56 11,323.11 11,553.79
07/17/2025 11,563.72 11,598.63 11,499.92 11,533.35
07/20/2025 11,590.11 11,851.64 11,590.11 11,829.12
07/21/2025 11,855.01 11,877.84 11,777.54 11,808.49
07/22/2025 11,846.58 11,873.86 11,737.55 11,766.41
07/23/2025 11,819.22 12,033.62 11,779.04 11,883.14
07/24/2025 11,898.74 11,917.99 11,798.53 11,818.22
07/27/2025 11,860.33 11,865.68 11,693.28 11,700.51
07/28/2025 11,710.62 11,754.35 11,626.54 11,626.54
07/29/2025 11,632.05 11,817.62 11,618.97 11,774.26
07/30/2025 11,813.23 11,926.45 11,786.24 11,916.08
07/31/2025 11,936.72 11,939.31 11,837.37 11,902.29
08/03/2025 11,976.18 12,131.94 11,976.18 12,032.6
08/04/2025 12,069.39 12,075.69 11,989.87 11,999.02
08/05/2025 12,034.46 12,117.14 11,953.31 12,083.61
08/06/2025 12,130.81 12,257.68 12,105.47 12,138.22
08/07/2025 12,150.01 12,211.26 12,115.55 12,164.38
08/10/2025 12,248.06 12,301.7 12,190.73 12,241.86
08/11/2025 12,251.12 12,252.25 12,109.69 12,139.92
08/12/2025 12,142.45 12,221.95 12,078.35 12,166.07
08/13/2025 12,129.55 12,197.13 12,009.78 12,013.38
08/14/2025 11,991.9 12,130.76 11,981.04 12,065.51
08/17/2025 12,113.68 12,135.7 12,023.52 12,116.66
08/18/2025 12,162.43 12,201.23 12,085.08 12,134.96
08/19/2025 12,128.8 12,372.06 12,102.2 12,334.21
08/20/2025 12,404.24 12,567.39 12,388.01 12,537
08/21/2025 12,575.05 12,639.8 12,503.46 12,611.48
08/24/2025 12,719.27 12,783.39 12,665.31 12,675.36
08/25/2025 12,676.01 12,826.38 12,608.28 12,749.99
08/26/2025 12,780.28 12,780.28 12,550.03 12,550.03
08/27/2025 12,585.2 12,685.56 12,529.39 12,545.92
08/28/2025 12,564.26 12,581.85 12,393.61 12,423.2
08/31/2025 12,440.12 12,489.34 12,350.78 12,403.9
09/01/2025 12,426.67 12,459.28 11,617.71 11,905.73
09/02/2025 11,901.3 11,901.3 11,558.44 11,711.21
09/03/2025 11,736.55 11,840.43 11,720.57 11,783.26
09/04/2025 11,838.27 11,964.92 11,669.53 11,682.95
09/07/2025 11,492.9 11,577.69 11,348.82 11,396.57
09/08/2025 11,438.48 11,612.81 11,383.19 11,491.66
09/09/2025 11,597.18 11,656.23 11,468.24 11,645.52
09/10/2025 11,652.78 11,858.6 11,424.39 11,449.8
09/11/2025 11,450.91 11,542.51 11,335.58 11,469.18
09/14/2025 11,448.32 12,203.43 11,341.43 12,194.77
09/15/2025 12,219.56 12,378.08 12,164.61 12,361.93
09/16/2025 12,347.44 12,411.16 12,289.17 12,311.21
09/17/2025 12,379.63 12,441.41 12,117.15 12,148.32
09/18/2025 12,184.19 12,497.57 12,165.37 12,494.19
09/21/2025 12,793.69 12,820.44 12,703.91 12,703.91
09/22/2025 12,568.69 12,687.99 12,511.79 12,561.26
09/23/2025 12,584.8 12,673.98 12,295.59 12,571.02
09/24/2025 12,655.74 12,690.68 12,493.16 12,575.84
09/25/2025 12,561.43 12,561.43 12,243.51 12,261.95
09/28/2025 12,202.04 12,349.56 12,178.52 12,178.52
09/29/2025 12,201.74 12,227.1 12,110.03 12,179.74
09/30/2025 12,141.89 12,502.29 12,055.34 12,449.77
10/01/2025 12,452.07 12,483.5 12,233.19 12,275.54
10/02/2025 12,318.28 12,328.96 11,952 11,976.88
10/05/2025 11,999.98 12,048.15 11,785.56 11,824
10/06/2025 11,826.64 11,952.93 11,796.87 11,892.93
10/07/2025 11,846.08 11,984.92 11,759.84 11,800.39
10/08/2025 11,922.83 11,923.04 11,699.92 11,747.89
10/09/2025 11,754.23 11,812.13 11,642.64 11,702.21
10/12/2025 11,547.16 11,666.27 11,462.86 11,507.89
10/13/2025 11,515.33 11,548.12 11,208.97 11,231.79
10/14/2025 11,282.39 11,426.52 11,188.54 11,381.49
10/15/2025 11,337.76 11,494.31 11,226.96 11,267.29
10/16/2025 11,225.73 11,245.46 10,899.61 11,062.96
10/19/2025 11,112.18 11,474.03 10,955.41 11,412.11
10/20/2025 11,421.43 11,467.85 11,332.62 11,390.98
10/21/2025 11,443.17 11,634.21 11,433.81 11,487.77
10/22/2025 11,518.79 11,654.57 11,497.02 11,567.76
10/23/2025 11,682.75 12,254.79 11,623.44 11,973.08
10/26/2025 11,950.29 11,970.61 11,826.8 11,860.93
10/27/2025 11,860.55 11,946.83 11,851.5 11,881.62
10/29/2025 11,928.29 11,961.97 11,773.32 11,800.39
10/30/2025 11,810.17 11,985.54 11,773.51 11,940.86
11/02/2025 11,992.15 12,136.03 11,970.56 12,013.38
11/03/2025 11,990.09 12,044.93 11,777.13 11,830.73
11/04/2025 11,838.71 11,950.29 11,750.3 11,877.96
11/05/2025 11,947.18 12,066.25 11,875.31 12,018.4
11/06/2025 12,029.48 12,038.9 11,764.83 11,842.07
11/09/2025 11,898.65 11,988.97 11,645.79 11,649.66
11/10/2025 11,684.38 11,756.17 11,203.11 11,434.5
11/11/2025 11,527.23 11,610.12 11,440.18 11,543.9
11/12/2025 11,586.2 11,632.29 11,462.04 11,518.53
11/13/2025 11,484.36 11,505.56 11,317.61 11,454.74
11/16/2025 11,530.49 11,683.13 11,457.85 11,577.69
11/17/2025 11,538.09 11,702.84 11,493.41 11,622.35
11/18/2025 11,668.18 11,888.93 11,644.91 11,856.17
11/19/2025 11,918.91 12,016.01 11,835.37 11,940.84
11/20/2025 11,885.43 11,893.2 11,734.71 11,865.48
11/23/2025 11,829.51 11,876.17 11,720.5 11,804.7
11/24/2025 11,848.93 11,968.15 11,757.79 11,798.42
11/25/2025 11,824.77 11,936.09 11,816.75 11,909.94
11/26/2025 11,980.63 12,043.14 11,923.56 11,941.04
11/27/2025 11,925.71 11,961.38 11,879.29 11,911.7
11/30/2025 11,907.09 12,172.29 11,864.24 12,156.62
12/01/2025 12,202.48 12,218.49 12,111.43 12,137.37
12/02/2025 12,118.5 12,227.14 11,983.66 12,012.34
12/03/2025 11,995.01 12,052.21 11,808.59 11,830.13
12/04/2025 11,832.35 11,951.76 11,818.67 11,911.37
12/07/2025 12,001.74 12,212.37 11,994.2 12,134.72
12/08/2025 12,156.13 12,193.51 12,080.4 12,188.15
12/09/2025 12,215.4 12,286.94 12,115.4 12,145.64
12/10/2025 12,184.46 12,274.82 12,143.02 12,191.77
12/11/2025 12,233.65 12,311.61 12,218.02 12,289.11
12/14/2025 12,336.99 12,504.9 12,316.55 12,478.1
12/15/2025 12,492.63 12,492.63 12,277.44 12,322.92
12/16/2025 12,303.91 12,325.31 12,186.65 12,249.57
12/17/2025 12,283.05 12,356.9 12,245.33 12,286.66
12/18/2025 12,297.21 12,333.05 12,247.84 12,304.02
12/21/2025 12,348.95 12,386.26 12,222.03 12,280.89
12/22/2025 12,270.58 12,370.03 12,239.54 12,250.6
12/23/2025 12,280.97 12,388.18 12,280.97 12,325.1
12/24/2025 12,368.03 12,421.95 12,305.97 12,305.97
12/25/2025 12,305.3 12,320.43 12,162.5 12,229.25
12/28/2025 12,241.43 12,263.65 12,084.79 12,084.79
12/29/2025 12,105.98 12,229.02 12,055.22 12,203.28
12/30/2025 12,235.24 12,336.55 12,196.63 12,223.61