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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,623.758
CLOSE 1,622.4852

Low

LOW 1,301.81

High

HIGH 2,677.24
DATEOPENHIGHLOWCLOSE
01/03/20211,641.811,662.991,636.21,652.9
01/04/20211,648.611,662.111,623.931,640.39
01/05/20211,653.631,659.671,645.41,657.67
01/06/20211,664.691,679.241,657.981,678.15
01/07/20211,680.861,696.631,674.941,694.43
01/10/20211,693.251,705.481,663.311,679
01/11/20211,690.41,6951,677.531,686.84
01/12/20211,697.161,702.441,678.21,697.58
01/13/20211,705.791,705.821,675.391,681.04
01/14/20211,668.991,679.351,645.611,653.84
01/17/20211,654.021,685.161,633.411,682.67
01/18/20211,694.271,704.271,684.931,690.14
01/19/20211,697.761,698.641,667.251,691.19
01/20/20211,698.811,703.821,665.611,665.61
01/21/20211,664.381,668.571,634.341,650.65
01/24/20211,663.441,667.11,635.741,637.14
01/25/20211,632.851,649.311,612.881,636.91
01/26/20211,635.351,640.821,575.221,575.22
01/27/20211,562.371,601.871,545.491,601.87
01/28/20211,586.671,594.461,568.821,572.37
01/31/20211,583.71,594.21,568.841,584.51
02/01/20211,596.191,608.121,591.671,602.81
02/02/20211,610.611,628.911,601.271,628.91
02/03/20211,632.251,639.821,625.771,627.73
02/04/20211,638.111,644.11,616.91,616.9
02/07/20211,629.611,631.741,607.281,625.32
02/08/20211,627.811,651.251,624.591,643.12
02/09/20211,652.961,656.491,632.671,646.42
02/10/20211,646.511,652.011,638.11,640.26
02/11/20211,635.231,641.51,619.21,628.35
02/14/20211,641.31,656.161,636.791,650.62
02/15/20211,656.171,662.641,607.051,622.32
02/16/20211,628.791,631.871,601.761,611.26
02/17/20211,617.961,629.21,605.141,605.92
02/18/20211,605.631,623.531,599.81,622.25
02/21/20211,625.281,628.481,602.521,605.01
02/22/20211,613.281,617.851,584.431,589.33
02/23/20211,581.351,598.861,558.131,558.13
02/24/20211,583.881,587.281,547.591,574.08
02/25/20211,546.671,563.071,533.731,555.96
02/28/20211,575.771,608.971,573.771,608.97
03/01/20211,605.321,622.691,597.931,614.77
03/02/20211,624.971,642.011,611.991,613.27
03/03/20211,608.691,629.731,607.71,624.97
03/04/20211,620.221,635.71,612.431,631.05
03/07/20211,636.561,640.561,613.661,615.87
03/08/20211,628.861,641.011,622.661,635.86
03/09/20211,635.431,649.891,632.941,649.32
03/10/20211,656.321,661.61,633.341,638.53
03/11/20211,638.911,645.711,631.531,639.38
03/14/20211,638.141,641.291,628.651,631
03/15/20211,634.591,645.341,632.741,641.9
03/16/20211,641.811,655.471,628.21,628.35
03/17/20211,631.781,647.371,623.651,625.72
03/18/20211,622.411,624.651,580.341,591
03/21/20211,552.541,552.541,432.611,432.76
03/22/20211,381.161,443.971,301.811,420.72
03/23/20211,412.691,456.871,405.231,447.65
03/24/20211,450.251,466.031,429.211,430.18
03/25/20211,445.061,447.031,395.631,421.64
03/28/20211,424.341,439.021,420.071,431.93
03/29/20211,430.911,439.921,408.221,431.85
03/30/20211,432.421,439.221,424.091,430.65
03/31/20211,436.211,464.431,436.211,464.43
04/01/20211,472.271,4741,456.961,463.15
04/04/20211,458.891,474.091,458.061,472.68
04/05/20211,471.281,474.671,451.291,453.04
04/06/20211,453.291,457.11,435.991,454.08
04/07/20211,457.941,465.641,450.261,451.63
04/08/20211,449.31,450.841,414.431,432.45
04/11/20211,431.671,436.951,414.461,414.46
04/12/20211,418.561,431.361,397.561,422.21
04/13/20211,424.221,456.161,424.221,456.16
04/14/20211,458.921,478.11,456.081,465.73
04/15/20211,462.681,465.691,454.381,459.88
04/18/20211,461.091,467.651,433.951,433.95
04/19/20211,432.551,442.991,420.131,422.66
04/20/20211,420.971,423.491,375.341,397.08
04/21/20211,386.441,414.971,379.61,412.66
04/25/20211,411.971,444.431,411.631,444.43
04/26/20211,453.231,468.31,452.611,459.17
04/27/20211,458.831,462.841,445.91,449.72
04/28/20211,455.281,470.691,455.281,465.63
04/29/20211,462.131,469.121,456.881,456.88
05/02/20211,459.321,483.391,459.321,483.39
05/03/20211,485.961,491.041,473.451,478.48
05/04/20211,481.931,484.261,466.561,477.58
05/05/20211,479.881,498.821,479.881,492.82
05/06/20211,498.411,513.651,489.921,509.51
05/09/20211,518.191,535.41,517.11,534.55
05/10/20211,519.931,528.491,510.251,515.49
05/11/20211,510.641,515.331,506.631,510.88
05/16/20211,517.231,528.031,514.521,525.66
05/17/20211,533.911,538.91,531.591,531.59
05/19/20211,521.561,523.391,505.321,519.05
05/20/20211,526.411,534.471,518.611,521.42
05/23/20211,523.471,532.451,512.171,525.98
05/24/20211,532.211,534.341,476.61,476.6
05/25/20211,489.41,509.91,473.41,508.96
05/26/20211,507.971,509.451,488.291,489.22
05/27/20211,489.961,507.41,481.191,506.89
05/30/20211,506.461,514.731,499.91,506.33
05/31/20211,510.681,526.51,508.391,525.49
06/01/20211,513.641,528.881,512.281,523.21
06/02/20211,527.391,534.571,502.491,522.18
06/03/20211,523.21,531.121,521.161,527.97
06/06/20211,528.251,550.791,526.981,545.95
06/07/20211,545.761,554.291,540.931,547.57
06/08/20211,550.451,554.921,544.621,549.98
06/09/20211,553.71,565.881,550.081,559.53
06/10/20211,564.41,570.31,556.971,561.75
06/13/20211,567.351,570.091,557.521,561.09
06/14/20211,556.881,563.561,538.641,552.36
06/15/20211,552.931,556.711,542.221,542.22
06/16/20211,535.141,542.261,524.831,525.31
06/17/20211,531.441,535.561,499.521,500.76
06/20/20211,500.071,514.231,492.751,514.23
06/21/20211,519.491,528.671,510.051,525.26
06/22/20211,531.41,535.361,510.81,512.38
06/23/20211,516.231,530.131,516.091,522.55
06/24/20211,525.711,526.441,501.741,502.18
06/27/20211,505.641,508.171,480.171,486.71
06/28/20211,484.711,488.891,463.181,483
06/29/20211,486.151,487.611,457.371,462.91
06/30/20211,465.211,479.281,464.981,479.28
07/01/20211,484.211,487.381,474.561,484.14
07/04/20211,482.291,501.411,481.521,501.39
07/05/20211,502.761,508.661,488.161,488.16
07/06/20211,490.131,501.11,489.391,498.7
07/07/20211,494.771,498.131,479.191,479.19
07/08/20211,480.781,493.111,479.941,488.58
07/11/20211,488.861,493.11,463.471,467.07
07/12/20211,468.841,470.951,451.931,458.13
07/13/20211,461.231,481.391,461.231,479.2
07/15/20211,482.611,486.251,463.161,470.19
07/18/20211,462.911,462.911,449.141,452.46
07/25/20211,456.551,462.971,441.781,446.25
07/26/20211,444.441,460.891,437.111,460.18
07/27/20211,458.471,467.341,452.321,459.78
07/28/20211,471.011,502.471,471.011,499.94
07/29/20211,489.071,500.811,486.051,500.81
08/01/20211,505.521,511.491,499.881,503.8
08/02/20211,506.931,515.981,496.561,514.79
08/03/20211,518.21,526.791,515.031,515.48
08/04/20211,509.421,539.211,508.491,539.21
08/05/20211,540.511,550.621,530.341,544.28
08/08/20211,545.731,552.11,536.881,538.3
08/09/20211,533.081,551.371,531.21,546.59
08/10/20211,548.031,549.131,516.041,516.76
08/11/20211,526.361,563.961,526.361,559.76
08/12/20211,558.741,564.441,553.211,562.03
08/15/20211,565.361,576.531,565.361,570.55
08/16/20211,568.621,578.461,562.651,578.46
08/17/20211,582.71,583.671,560.451,562.56
08/18/20211,552.511,558.621,545.411,551.12
08/19/20211,550.591,563.871,542.781,557.58
08/22/20211,568.671,580.661,567.41,576.36
08/23/20211,582.81,591.311,581.261,584.78
08/24/20211,583.471,591.371,569.821,571.4
08/25/20211,574.851,584.391,561.41,566.03
08/26/20211,568.131,574.011,560.781,574.01
08/30/20211,584.351,591.681,576.081,588.34
08/31/20211,591.891,596.11,581.361,586.95
09/01/20211,587.271,598.91,583.081,591.72
09/02/20211,592.521,594.561,572.981,577.79
09/05/20211,578.981,589.71,578.981,583.54
09/06/20211,582.421,584.631,558.551,558.55
09/07/20211,558.561,561.491,534.481,536.51
09/08/20211,533.381,554.421,529.011,554.42
09/09/20211,556.991,558.951,534.111,536.16
09/12/20211,537.41,547.961,531.311,537.59
09/13/20211,539.71,543.791,526.171,532.91
09/14/20211,531.711,538.81,514.131,518.01
09/15/20211,523.051,531.051,508.561,514.93
09/16/20211,521.031,526.91,508.631,519.58
09/19/20211,505.711,505.711,484.461,490.91
09/20/20211,500.031,503.561,481.911,484.75
09/21/20211,493.191,511.651,486.771,511.65
09/22/20211,513.041,521.891,491.351,498.31
09/23/20211,492.871,492.871,468.91,478.45
09/26/20211,488.891,493.881,474.141,488.88
09/27/20211,487.521,490.931,474.121,478.77
09/28/20211,489.111,494.121,486.091,488.9
09/29/20211,490.811,510.311,481.461,505.15
09/30/20211,496.281,506.831,491.341,498.75
10/03/20211,499.971,506.21,489.551,489.55
10/04/20211,491.231,493.91,484.281,488.75
10/05/20211,488.291,489.851,466.941,467.33
10/06/20211,483.121,500.731,483.121,499.66
10/07/20211,500.251,508.191,494.61,499.55
10/10/20211,503.71,527.351,503.71,522.75
10/11/20211,514.771,530.671,513.451,524.55
10/12/20211,530.141,541.311,514.071,520.33
10/13/20211,519.031,530.111,512.751,519
10/14/20211,525.491,530.431,500.381,515.75
10/17/20211,517.181,525.121,511.761,523.44
10/18/20211,530.81,541.931,530.81,535.58
10/19/20211,538.271,545.981,534.41,541.45
10/20/20211,541.991,567.331,523.181,567.33
10/21/20211,567.691,600.861,564.541,594.43
10/24/20211,587.891,611.531,582.881,607.56
10/25/20211,616.951,629.61,616.951,625.55
10/26/20211,622.921,637.671,616.361,635.28
10/27/20211,633.781,640.021,630.641,635.71
10/31/20211,635.481,657.571,627.221,653.74
11/01/20211,656.091,665.681,647.091,651.66
11/02/20211,650.981,670.141,607.841,670.14
11/03/20211,688.091,708.161,688.091,705.88
11/04/20211,705.211,721.171,696.951,717.19
11/07/20211,723.281,747.821,721.211,747.52
11/08/20211,750.881,778.591,744.771,758.97
11/09/20211,761.951,774.151,744.581,769.04
11/10/20211,766.371,789.891,764.051,767.18
11/11/20211,774.121,785.631,771.831,780.33
11/14/20211,826.041,873.321,826.041,859.76
11/15/20211,878.871,892.311,8391,843.47
11/16/20211,838.41,876.251,838.41,868.37
11/17/20211,871.651,935.261,857.821,907.33
11/18/20211,920.781,931.081,887.71,897.39
11/21/20211,911.961,918.021,895.471,910.87
11/22/20211,911.041,953.211,904.861,944.99
11/23/20211,962.271,999.041,956.691,971.16
11/24/20211,973.911,991.731,960.41,972.09
11/25/20211,961.561,961.561,897.111,914.37
11/28/20211,921.791,957.081,911.931,951.67
11/29/20211,948.871,958.391,934.041,942.82
11/30/20211,957.232,000.931,957.231,997.14
12/01/20212,0052,025.972,0052,019.9
12/02/20212,039.842,056.562,034.342,048.87
12/05/20212,055.612,075.112,038.092,074.41
12/06/20212,095.562,146.792,091.792,143.81
12/07/20212,153.812,182.282,138.052,171.49
12/08/20212,177.922,237.592,177.922,207.78
12/09/20212,208.942,222.82,171.942,212.62
12/12/20212,226.32,310.942,226.32,294.51
12/13/20212,320.552,368.872,320.552,368.87
12/14/20212,407.442,412.272,363.812,386.11
12/15/20212,411.072,528.852,397.722,527.97
12/16/20212,584.962,677.242,289.282,298.68
12/19/20212,267.042,377.352,102.822,279.15
12/20/20212,300.852,321.692,082.022,089.52
12/21/20212,013.932,094.741,958.241,981.37
12/22/20212,014.852,030.261,888.061,984.56
12/23/20212,000.322,086.781,986.762,086.78
12/26/20212,093.452,143.512,063.372,089.39
12/27/20212,107.362,109.82,011.312,032.89
12/28/20212,027.482,094.562,008.162,086.26
12/29/20212,109.312,119.112,037.892,040.16
12/30/20212,044.082,066.942,011.862,025.03