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 30 logo
XU030
BIST 30
15:10:10
17019.86 ₺
-107.98 (%-0.63)
Previous Close: 17127.84·
Volatility: 1.66
Day Low₺16929.14
Day High₺17213.16
Bid
Ask

Market Data

Week over week (WoW)
+6.78%
Month over month (MoM)
+9.85%
Year to date (YTD)
+39.24%
Year over year (YoY)
+66.67%
Overview
Components
Technicals
Comments
Archive

XU030: BIST 30 Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,312.1267
CLOSE 1,311.4002

Low

LOW 1,210.35

High

HIGH 1,428.88
DATEOPENHIGHLOWCLOSE
06/19/20171,224.081,226.671,214.61,217.64
06/20/20171,216.011,222.821,210.351,219.98
06/21/20171,225.231,227.891,219.761,226.9
06/22/20171,228.821,229.921,222.21,222.93
06/27/20171,220.021,235.651,219.371,235.65
06/28/20171,239.141,240.451,228.211,230.75
06/29/20171,228.251,237.581,225.321,233.08
07/02/20171,235.081,239.261,232.121,233.43
07/03/20171,233.341,242.571,232.071,242.57
07/04/20171,243.361,244.931,237.041,237.04
07/05/20171,238.411,244.841,232.281,236.15
07/06/20171,236.911,239.621,229.241,229.24
07/09/20171,235.631,243.841,235.631,242.5
07/10/20171,242.491,274.961,240.411,270.02
07/11/20171,269.31,284.581,268.711,278.53
07/12/20171,279.841,291.761,276.861,282.1
07/13/20171,284.741,296.231,283.441,295.81
07/16/20171,298.131,311.631,295.261,309.1
07/17/20171,308.971,309.311,300.321,302.23
07/18/20171,307.651,327.471,307.651,325.34
07/19/20171,327.631,329.321,314.911,316.4
07/20/20171,312.381,321.251,306.741,316.39
07/23/20171,320.931,324.841,312.311,314.04
07/24/20171,318.651,323.531,316.621,316.76
07/25/20171,318.61,322.41,313.731,317.02
07/26/20171,324.721,334.071,324.531,331.44
07/27/20171,329.641,329.641,321.511,322.8
07/30/20171,325.211,328.431,318.251,320.65
07/31/20171,324.881,326.41,302.761,303.75
08/01/20171,305.931,311.431,300.971,307.24
08/02/20171,314.041,318.621,311.871,316.72
08/03/20171,318.681,337.041,318.181,335.55
08/06/20171,342.371,352.141,342.341,349.4
08/07/20171,351.971,356.521,344.931,347.82
08/08/20171,342.831,343.071,332.791,335.23
08/09/20171,337.631,344.331,323.341,323.34
08/10/20171,317.691,319.691,301.341,312.04
08/13/20171,323.661,345.311,323.661,344.39
08/14/20171,350.381,352.91,315.161,315.16
08/15/20171,318.471,326.951,291.611,315.1
08/16/20171,321.611,324.971,309.141,314.43
08/17/20171,308.41,319.241,302.641,318.37
08/20/20171,317.731,340.251,312.231,336.47
08/21/20171,340.981,344.571,332.461,335.14
08/22/20171,336.131,343.31,334.871,339.91
08/23/20171,342.561,355.571,341.351,343.18
08/24/20171,344.011,357.341,341.681,350.8
08/27/20171,356.191,360.531,352.411,358.76
08/28/20171,356.821,360.11,346.931,360.1
08/30/20171,360.771,361.31,353.031,354.27
09/04/20171,358.261,359.661,336.321,337.83
09/05/20171,338.911,351.011,334.781,347.32
09/06/20171,346.891,352.481,338.641,346.13
09/07/20171,346.761,348.51,324.241,328.69
09/10/20171,335.931,345.991,334.451,340.58
09/11/20171,341.721,343.741,330.441,336.56
09/12/20171,336.151,340.731,323.971,323.97
09/13/20171,325.341,333.441,317.771,326.37
09/14/20171,327.291,329.11,318.621,318.62
09/17/20171,322.181,322.931,305.921,305.96
09/18/20171,305.421,308.421,282.961,286.36
09/19/20171,290.81,295.261,281.851,292.11
09/20/20171,288.081,293.571,273.981,276.06
09/21/20171,282.091,285.321,269.321,278.6
09/24/20171,273.041,273.041,251.841,258.98
09/25/20171,265.911,281.671,259.111,278.94
09/26/20171,278.451,279.841,243.771,243.77
09/27/20171,242.681,263.741,240.181,260.05
09/28/20171,264.351,267.111,253.641,261.15
10/01/20171,261.151,274.751,260.011,272.53
10/02/20171,272.751,278.851,265.621,271.93
10/03/20171,276.431,284.751,274.161,279.71
10/04/20171,282.731,286.581,275.661,277.14
10/05/20171,274.811,275.931,266.621,274.96
10/08/20171,227.391,239.791,213.571,239.79
10/09/20171,254.771,267.991,249.991,265.53
10/10/20171,262.071,283.631,257.711,272.32
10/11/20171,288.351,299.791,281.071,299.79
10/12/20171,301.151,308.641,291.151,303.22
10/15/20171,307.311,312.711,300.671,305.78
10/16/20171,307.671,321.211,306.181,311.48
10/17/20171,317.931,319.031,307.541,310.27
10/18/20171,316.461,330.531,313.931,330.44
10/19/20171,334.661,341.61,323.881,331.73
10/22/20171,327.051,327.051,315.311,315.31
10/23/20171,318.971,324.21,313.441,314.53
10/24/20171,318.91,330.081,318.81,328.27
10/25/20171,327.261,334.991,314.841,314.84
10/26/20171,312.011,324.41,309.521,321.87
10/29/20171,333.81,336.861,325.781,328.09
10/30/20171,331.641,350.491,329.031,350.49
10/31/20171,354.471,396.481,351.361,389.96
11/01/20171,405.841,409.891,385.591,390.78
11/02/20171,391.381,395.871,356.811,365.53
11/05/20171,373.381,417.891,371.521,404.93
11/06/20171,407.691,411.021,378.951,378.95
11/07/20171,385.651,387.511,357.621,371.06
11/08/20171,375.041,377.951,343.831,348.27
11/09/20171,350.921,353.721,329.641,332.91
11/12/20171,341.871,344.611,319.911,332.6
11/13/20171,333.591,358.791,323.251,351.55
11/14/20171,349.491,359.551,322.021,322.25
11/15/20171,326.251,337.871,311.071,313.45
11/16/20171,319.581,322.141,299.411,307.35
11/19/20171,308.841,308.891,272.521,276.97
11/20/20171,267.071,295.941,265.761,292.39
11/21/20171,293.091,304.71,271.431,302.25
11/22/20171,307.441,314.691,283.91,289.49
11/23/20171,285.181,293.731,279.081,284.5
11/26/20171,286.721,297.11,276.891,285.72
11/27/20171,284.781,304.351,253.071,253.07
11/28/20171,256.51,267.221,246.511,257.65
11/29/20171,266.571,282.931,261.411,279.23
11/30/20171,277.891,281.941,266.671,272.34
12/03/20171,270.491,294.441,270.341,292.98
12/04/20171,301.891,313.881,294.341,309.17
12/05/20171,310.971,314.31,291.781,294.63
12/06/20171,298.011,313.841,293.111,309.44
12/07/20171,314.491,332.891,311.341,329.17
12/10/20171,340.771,347.761,336.061,344.81
12/11/20171,343.821,348.991,332.951,342.54
12/12/20171,345.651,349.811,327.641,332.14
12/13/20171,342.971,357.691,331.471,353.24
12/14/20171,351.381,356.351,342.511,346.45
12/17/20171,352.11,364.191,351.641,355.73
12/18/20171,358.821,366.861,353.381,353.39
12/19/20171,3541,361.331,345.21,357.72
12/20/20171,362.231,375.641,361.861,368.82
12/21/20171,376.471,379.991,363.881,365.47
12/24/20171,373.751,377.071,368.421,372.41
12/25/20171,376.941,379.181,371.521,375.83
12/26/20171,373.461,378.91,368.161,377.63
12/27/20171,382.191,410.871,382.191,410.01
12/28/20171,412.951,428.881,407.61,421.12