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
12:50:27
16998.94 ₺
-128.90 (%-0.75)
Previous Close: 17127.84·
Volatility: 1.03
Day Low₺16929.14
Day High₺17104.73
Bid
Ask

Market Data

Week over week (WoW)
+6.65%
Month over month (MoM)
+9.72%
Year to date (YTD)
+39.07%
Year over year (YoY)
+66.47%
Overview
Components
Technicals
Comments
Archive

XU030: BIST 30 Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,260.453
CLOSE 1,257.6649

Low

LOW 1,042.6

High

HIGH 1,488.73
DATEOPENHIGHLOWCLOSE
01/01/20181,426.611,452.061,425.161,449.47
01/02/20181,451.971,460.281,423.561,427.41
01/03/20181,427.411,442.181,411.731,415.91
01/04/20181,424.41,436.791,419.951,429.72
01/07/20181,440.581,444.21,422.181,423.23
01/08/20181,423.331,428.261,405.521,406.86
01/09/20181,403.641,404.411,378.921,387.31
01/10/20181,396.831,401.231,379.21,401.23
01/11/20181,405.371,413.651,398.351,399.71
01/14/20181,395.091,409.991,369.631,369.63
01/15/20181,363.921,399.871,357.061,398.93
01/16/20181,398.061,428.371,388.421,428
01/17/20181,4351,443.171,421.571,429.85
01/18/20181,428.111,432.371,405.741,407.7
01/21/20181,414.61,434.941,410.041,434.94
01/22/20181,442.851,456.211,436.61,447.76
01/23/20181,448.471,463.441,443.111,463.44
01/24/20181,463.231,473.251,450.671,450.85
01/25/20181,455.981,478.81,454.121,478.8
01/28/20181,487.331,488.731,459.931,479.36
01/29/20181,470.211,480.031,457.931,457.93
01/30/20181,462.321,472.811,459.381,464.81
01/31/20181,470.761,482.571,451.961,456.96
02/01/20181,460.411,463.761,440.641,444.97
02/04/20181,439.941,445.311,426.331,429.42
02/05/20181,397.771,420.221,393.491,414.43
02/06/20181,423.631,426.241,411.481,413.3
02/07/20181,417.471,419.491,393.191,398.22
02/08/20181,384.281,400.051,377.141,391.65
02/11/20181,404.231,414.561,402.581,407.47
02/12/20181,413.531,420.241,405.521,406.46
02/13/20181,417.391,421.261,390.571,392.8
02/14/20181,408.351,430.941,408.351,430.02
02/15/20181,437.61,446.841,426.731,434.19
02/18/20181,441.311,447.551,420.221,426.26
02/19/20181,431.421,437.781,391.391,393.59
02/20/20181,413.251,430.811,409.751,430.81
02/21/20181,428.331,438.91,418.441,436.44
02/22/20181,444.151,450.451,439.391,446.24
02/25/20181,456.021,464.051,453.91,462.93
02/26/20181,465.81,469.711,459.291,463.67
02/27/20181,458.21,469.541,456.741,465.54
02/28/20181,460.591,466.151,445.211,447.36
03/01/20181,443.041,446.711,429.491,437.16
03/04/20181,439.141,444.861,432.451,436.17
03/05/20181,443.921,445.841,433.51,433.59
03/06/20181,427.541,434.771,422.221,432.76
03/07/20181,433.991,440.121,427.971,428.76
03/08/20181,433.011,437.451,427.471,432.71
03/11/20181,443.381,458.681,443.381,452.31
03/12/20181,453.41,456.421,444.481,451.26
03/13/20181,451.931,4611,441.081,443.73
03/14/20181,448.671,450.681,435.531,438.22
03/15/20181,443.421,446.291,432.771,437.61
03/18/20181,436.291,436.431,411.931,412.23
03/19/20181,420.121,430.21,407.941,426.49
03/20/20181,428.891,444.281,426.861,442.48
03/21/20181,451.571,454.151,434.071,434.69
03/22/20181,419.291,431.41,414.71,427.53
03/25/20181,434.251,4391,420.741,422.17
03/26/20181,437.491,439.941,418.991,418.99
03/27/20181,410.631,415.341,387.921,391.9
03/28/20181,386.421,403.691,381.41,400.63
03/29/20181,408.061,414.611,399.151,401.29
04/01/20181,404.641,407.11,392.981,392.98
04/02/20181,390.091,400.221,388.271,395.57
04/03/20181,398.321,399.741,380.381,389.83
04/04/20181,393.951,409.571,390.61,405.65
04/05/20181,400.951,406.911,395.881,399.43
04/08/20181,406.981,4081,373.521,382.15
04/09/20181,385.921,386.671,343.431,351.96
04/10/20181,346.41,362.621,304.671,335.11
04/11/20181,333.431,350.731,323.41,348.9
04/12/20181,353.961,355.141,332.141,340.72
04/15/20181,343.871,358.941,342.991,352.27
04/16/20181,362.411,364.871,320.961,330.75
04/17/20181,328.331,372.971,315.51,372.97
04/18/20181,372.291,377.11,366.61,372.26
04/19/20181,370.161,370.721,353.91,356.86
04/23/20181,352.741,353.641,342.051,345.41
04/24/20181,350.081,351.271,304.81,313.62
04/25/20181,319.691,323.821,299.221,308.62
04/26/20181,310.741,324.061,303.461,315.64
04/29/20181,320.521,323.221,263.641,269.28
05/01/20181,277.931,285.481,255.611,279.77
05/02/20181,279.051,282.11,252.671,256.63
05/03/20181,254.461,262.431,239.021,252.55
05/06/20181,253.171,254.491,226.061,229.8
05/07/20181,237.261,240.351,209.441,215.96
05/08/20181,209.261,248.531,201.671,237.29
05/09/20181,243.441,258.861,218.361,258.86
05/10/20181,260.011,264.241,242.431,250.61
05/13/20181,249.251,275.031,246.951,271.13
05/14/20181,256.481,266.351,243.541,248.96
05/15/20181,249.931,266.751,237.351,258.67
05/16/20181,265.691,266.931,250.021,254.79
05/17/20181,256.821,268.161,253.961,261.13
05/20/20181,257.911,272.421,254.641,260.01
05/21/20181,265.841,280.761,260.581,274.61
05/22/20181,267.871,276.61,251.041,257.46
05/23/20181,272.461,281.911,244.121,247.75
05/24/20181,256.231,278.391,250.041,276.32
05/27/20181,292.281,317.011,291.21,317.01
05/28/20181,307.741,307.741,287.191,297.32
05/29/20181,295.661,306.051,277.291,279.23
05/30/20181,283.711,285.211,236.491,236.49
05/31/20181,237.621,238.631,203.481,217.87
06/03/20181,218.61,234.61,212.881,216.49
06/04/20181,221.451,224.851,197.511,198.91
06/05/20181,204.181,205.541,164.971,186.39
06/06/20181,182.581,215.681,178.391,214.29
06/07/20181,208.371,208.371,173.351,176.51
06/10/20181,176.721,195.031,146.141,188.06
06/11/20181,185.351,188.551,166.421,171.37
06/12/20181,164.931,175.581,148.751,151.21
06/13/20181,148.061,174.531,140.871,163.54
06/17/20181,159.051,159.051,138.21,141.97
06/18/20181,136.081,164.31,132.181,160.4
06/19/20181,157.251,170.271,149.821,160.9
06/20/20181,162.031,170.591,157.541,165.6
06/21/20181,171.431,179.991,157.471,175.16
06/24/20181,217.131,218.831,142.981,151.82
06/25/20181,152.161,166.991,149.681,158.07
06/26/20181,157.871,180.791,155.421,177.42
06/27/20181,174.931,190.131,170.371,180.83
06/28/20181,188.151,195.461,178.251,181.04
07/01/20181,174.991,190.021,169.011,184.42
07/02/20181,187.671,194.021,181.711,184.01
07/03/20181,186.41,195.261,180.521,192.66
07/04/20181,196.781,219.161,196.781,217.25
07/05/20181,219.531,226.481,205.211,214.22
07/08/20181,225.781,242.91,214.971,221.38
07/09/20181,200.861,210.611,177.051,182.63
07/10/20181,170.391,170.391,120.421,121.83
07/11/20181,127.361,136.091,083.011,101.58
07/12/20181,106.211,119.031,096.381,103.27
07/15/20181,113.61,117.431,092.411,099.73
07/16/20181,100.291,125.041,099.441,124.95
07/17/20181,125.761,135.141,110.11,135.06
07/18/20181,140.511,146.71,132.921,142.64
07/19/20181,145.651,156.221,138.921,154.46
07/22/20181,155.431,180.231,155.431,171.07
07/23/20181,174.041,174.411,126.391,129.32
07/24/20181,132.071,178.161,129.61,172.04
07/25/20181,177.21,188.941,147.831,164.89
07/26/20181,166.181,180.241,160.031,175.15
07/29/20181,171.671,183.81,165.321,181.66
07/30/20181,178.231,197.011,176.491,194.5
07/31/20181,196.781,201.941,185.641,199.08
08/01/20181,177.641,177.641,161.561,166.99
08/02/20181,1661,184.551,1661,177.58
08/05/20181,172.851,175.731,151.831,159.31
08/06/20181,165.151,190.411,163.31,186.9
08/07/20181,188.561,201.021,184.191,196.2
08/08/20181,177.281,220.241,175.061,199.51
08/09/20181,180.231,210.451,097.341,173.76
08/12/20181,161.651,161.651,093.821,143.65
08/13/20181,170.981,179.051,144.41,152.1
08/14/20181,174.441,176.651,111.481,114.49
08/15/20181,130.31,131.351,073.721,073.72
08/16/20181,066.051,100.191,042.61,099.75
08/19/20181,102.421,122.341,101.731,117.12
08/26/20181,126.961,129.911,113.231,129.01
08/27/20181,128.391,164.111,124.141,162.61
08/28/20181,155.741,167.421,148.091,154.01
08/30/20181,157.051,159.261,137.411,144.1
09/02/20181,137.411,166.981,136.211,156.16
09/03/20181,160.41,163.361,141.91,145.71
09/04/20181,144.051,152.541,134.371,140.31
09/05/20181,144.121,156.961,138.321,138.32
09/06/20181,143.341,151.491,135.051,145.91
09/09/20181,149.421,150.971,127.871,128.08
09/10/20181,130.291,142.011,124.971,137.93
09/11/20181,143.281,153.151,132.61,136.12
09/12/20181,135.521,166.681,123.681,163.95
09/13/20181,175.61,189.281,1641,168.89
09/16/20181,164.091,173.011,156.81,164.33
09/17/20181,169.051,177.41,166.641,170.3
09/18/20181,178.161,195.711,173.81,193.7
09/19/20181,198.431,204.031,179.91,187.51
09/20/20181,193.461,214.021,193.461,214.02
09/23/20181,217.381,235.761,210.521,235.73
09/24/20181,242.91,243.991,222.041,231.8
09/25/20181,234.541,237.631,216.081,229.63
09/26/20181,228.281,248.961,225.781,243.6
09/27/20181,245.091,246.511,229.421,239.51
09/30/20181,240.461,248.751,220.321,220.32
10/01/20181,218.621,222.561,204.71,215.49
10/02/20181,216.151,2231,200.51,202.97
10/03/20181,201.031,201.321,171.411,171.52
10/04/20181,168.581,177.121,153.51,175.37
10/07/20181,164.521,194.891,160.031,193.36
10/08/20181,197.871,208.911,185.931,204.16
10/09/20181,208.341,209.571,174.821,174.82
10/10/20181,168.361,183.211,161.71,178.72
10/11/20181,191.371,212.021,159.281,203.1
10/14/20181,2121,234.981,211.821,229.02
10/15/20181,227.341,236.311,218.631,226.43
10/16/20181,236.381,240.511,219.611,233.04
10/17/20181,232.091,234.481,209.041,212.78
10/18/20181,217.181,218.731,196.691,198.53
10/21/20181,208.711,211.231,176.281,176.28
10/22/20181,167.331,174.161,148.331,162.1
10/23/20181,167.361,170.941,151.331,151.33
10/24/20181,146.091,168.951,143.311,168.95
10/25/20181,171.841,172.571,129.121,129.12
10/29/20181,133.261,140.41,102.791,121.73
10/30/20181,127.651,146.381,110.851,124.59
10/31/20181,124.811,154.271,120.621,153.66
11/01/20181,154.981,183.211,154.981,176.5
11/04/20181,181.471,201.681,171.121,201.68
11/05/20181,203.821,205.561,177.841,186.03
11/06/20181,184.581,203.821,178.661,196.4
11/07/20181,196.41,197.711,165.361,168.32
11/08/20181,166.181,170.741,151.821,160.42
11/11/20181,162.391,171.831,144.251,144.25
11/12/20181,145.351,167.761,142.051,162.3
11/13/20181,159.251,177.781,152.311,172.05
11/14/20181,174.431,180.611,162.81,170.23
11/15/20181,176.611,184.251,162.731,174.33
11/18/20181,172.851,186.941,172.851,186.31
11/19/20181,182.21,184.371,147.111,148.58
11/20/20181,153.271,161.961,147.551,161.96
11/21/20181,162.391,165.611,151.051,160.87
11/22/20181,160.131,166.321,152.881,166.32
11/25/20181,173.331,186.321,172.351,178.43
11/26/20181,177.731,180.581,164.041,169.78
11/27/20181,173.11,184.181,173.11,176.44
11/28/20181,188.21,195.191,184.581,188.68
11/29/20181,188.771,193.251,181.271,193.25
12/02/20181,205.631,211.771,187.881,187.88
12/03/20181,182.41,194.491,166.781,171.75
12/04/20181,159.621,175.191,156.991,171.94
12/05/20181,165.531,169.871,150.871,156.93
12/06/20181,166.311,171.151,161.911,169.63
12/09/20181,163.381,165.831,149.661,150.28
12/10/20181,152.671,156.061,143.941,145.77
12/11/20181,150.661,153.511,123.91,124.42
12/12/20181,130.871,143.591,129.591,141.96
12/13/20181,138.011,140.111,116.081,131.92
12/16/20181,132.681,138.951,124.31,126.21
12/17/20181,122.211,141.91,120.841,141.9
12/18/20181,145.291,160.851,141.391,160.69
12/19/20181,151.541,158.341,144.231,151.22
12/20/20181,150.031,156.291,138.181,151.2
12/23/20181,154.341,158.611,146.011,146.33
12/24/20181,139.341,142.731,132.921,136.99
12/25/20181,141.061,144.591,135.061,139.67
12/26/20181,150.241,152.071,137.321,141.17
12/27/20181,144.041,148.651,129.621,133.52
12/30/20181,137.161,144.071,131.051,143.43