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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,277.7129
CLOSE 3,283.4909

Low

LOW 2,032.27

High

HIGH 6,030.29
DATEOPENHIGHLOWCLOSE
01/02/20222,039.142,109.512,032.272,109.51
01/03/20222,127.962,176.722,109.742,157.04
01/04/20222,1582,213.862,145.482,212.29
01/05/20222,196.492,239.342,180.422,219.59
01/06/20222,235.762,260.552,206.452,256.55
01/09/20222,275.742,302.022,268.62,268.6
01/10/20222,286.922,298.442,238.142,278.11
01/11/20222,307.342,314.362,289.722,298.05
01/12/20222,288.82,329.652,285.12,308.98
01/13/20222,309.592,318.742,274.082,302.07
01/16/20222,319.682,332.612,310.812,311.55
01/17/20222,306.722,310.392,189.692,189.69
01/18/20222,189.022,267.52,163.022,263.96
01/19/20222,282.022,292.792,192.932,229.58
01/20/20222,221.972,234.82,192.282,222.94
01/23/20222,213.182,220.642,102.912,102.91
01/24/20222,123.292,159.982,071.492,149.64
01/25/20222,155.912,185.82,149.332,155.38
01/26/20222,117.782,209.792,110.752,209.79
01/27/20222,219.462,234.522,181.412,186.98
01/30/20222,212.652,217.352,193.192,202.64
01/31/20222,216.162,242.042,209.352,216.98
02/01/20222,232.992,237.362,194.212,206.07
02/02/20222,197.232,218.842,143.472,153.96
02/03/20222,169.232,173.332,130.852,136.92
02/06/20222,135.42,206.942,093.092,206.94
02/07/20222,208.332,239.512,190.832,223.45
02/08/20222,243.132,272.852,236.082,267.41
02/09/20222,273.772,280.362,248.92,261.44
02/10/20222,242.082,281.612,206.972,279.93
02/13/20222,249.332,257.852,188.382,226.08
02/14/20222,233.222,289.42,230.532,269.73
02/15/20222,282.912,289.392,261.832,268.51
02/16/20222,277.722,291.242,232.872,232.87
02/17/20222,250.372,258.692,225.872,258.69
02/20/20222,280.892,294.842,239.142,268.25
02/21/20222,233.332,266.862,205.072,247.47
02/22/20222,267.432,279.562,246.982,246.98
02/23/20222,190.732,190.732,038.172,070.12
02/24/20222,105.52,197.832,086.842,181.36
02/27/20222,143.722,193.422,136.892,186.32
02/28/20222,212.212,244.932,188.652,215.53
03/01/20222,219.492,253.212,206.942,237.14
03/02/20222,266.162,313.232,265.062,282.29
03/03/20222,269.672,281.982,237.342,237.34
03/06/20222,228.752,264.692,205.812,244.26
03/07/20222,231.862,288.872,229.752,258.42
03/08/20222,289.942,312.012,278.352,289.94
03/09/20222,303.962,322.092,271.322,290.73
03/10/20222,294.142,320.212,291.562,302.14
03/13/20222,317.912,347.942,315.512,343.2
03/14/20222,340.342,358.862,328.182,331.19
03/15/20222,346.492,353.732,326.242,339.62
03/16/20222,357.882,402.752,357.882,398.94
03/17/20222,408.012,414.922,390.072,404.04
03/20/20222,421.782,437.922,409.62,436.48
03/21/20222,401.332,443.472,395.462,442.94
03/22/20222,449.932,459.282,416.552,431.21
03/23/20222,435.152,448.792,4152,419.99
03/24/20222,423.342,440.582,412.572,412.84
03/27/20222,418.052,430.052,399.982,399.98
03/28/20222,409.672,460.62,409.672,445.8
03/29/20222,452.412,477.422,451.762,476.74
03/30/20222,482.972,495.272,462.62,477.16
03/31/20222,483.222,507.552,475.22,500.71
04/03/20222,516.892,576.992,516.862,576.99
04/04/20222,583.72,613.722,563.842,590.15
04/05/20222,592.022,615.662,563.232,572.94
04/06/20222,586.162,611.422,586.162,603.1
04/07/20222,622.82,665.272,619.472,662.7
04/10/20222,672.832,731.882,669.592,731.36
04/11/20222,733.222,766.942,702.232,749.92
04/12/20222,776.682,796.992,723.442,755.65
04/13/20222,783.82,788.222,756.432,771.91
04/14/20222,773.092,793.052,766.92,787.89
04/17/20222,796.082,812.442,780.92,805.24
04/18/20222,821.512,833.482,785.882,817.68
04/19/20222,824.992,835.692,795.932,821.41
04/20/20222,828.492,869.52,826.742,862.54
04/21/20222,852.772,866.342,757.082,765.33
04/24/20222,764.632,800.582,717.852,781.9
04/25/20222,798.652,812.972,686.822,704.24
04/26/20222,709.852,748.842,684.642,745.21
04/27/20222,754.532,775.742,706.552,706.8
04/28/20222,712.412,724.782,675.392,704.44
05/04/20222,741.742,774.512,738.962,744.12
05/05/20222,738.672,748.762,699.312,726.54
05/08/20222,729.872,750.142,705.992,734.18
05/09/20222,748.112,775.592,748.112,770.14
05/10/20222,780.82,783.552,703.972,735.81
05/11/20222,705.582,709.012,629.012,661.53
05/12/20222,690.992,696.192,658.712,681.97
05/15/20222,681.362,686.932,646.412,646.41
05/16/20222,659.142,679.472,636.332,651.44
05/17/20222,646.252,674.132,638.222,655.03
05/19/20222,649.132,675.022,631.812,631.81
05/22/20222,655.282,662.052,602.032,644.67
05/23/20222,658.182,666.072,632.292,632.5
05/24/20222,648.152,697.832,644.062,690.37
05/25/20222,695.062,739.052,693.272,732.57
05/26/20222,735.582,751.52,704.12,709.49
05/29/20222,741.942,831.92,739.882,815.49
05/30/20222,829.382,844.662,814.622,837.57
05/31/20222,844.342,880.142,844.342,854.85
06/01/20222,866.522,904.342,849.62,900.55
06/02/20222,911.692,920.662,880.442,889.7
06/05/20222,905.842,950.82,905.842,942.34
06/06/20222,944.822,949.592,901.882,934.46
06/07/20222,945.382,979.52,801.872,806.37
06/08/20222,813.252,843.212,769.872,838.22
06/09/20222,812.512,869.12,780.12,794.79
06/12/20222,789.082,8032,759.032,763.65
06/13/20222,782.142,789.022,734.572,756.88
06/14/20222,761.832,783.42,743.62,778.5
06/15/20222,783.062,792.672,703.482,719.47
06/16/20222,724.712,776.592,718.022,776.59
06/19/20222,793.832,799.842,745.522,785.18
06/20/20222,805.312,840.292,795.312,831.26
06/21/20222,826.792,839.772,800.162,821.4
06/22/20222,823.072,834.662,766.732,774.25
06/23/20222,786.772,805.062,748.092,783.02
06/26/20222,766.822,778.092,701.932,754.1
06/27/20222,772.122,790.832,684.932,707.16
06/28/20222,706.662,708.82,603.72,603.7
06/29/20222,601.762,640.962,569.822,609.19
06/30/20222,610.852,666.692,604.062,655.69
07/03/20222,673.162,691.792,607.162,607.16
07/04/20222,620.932,630.322,553.252,568.87
07/05/20222,588.342,609.22,560.422,604.43
07/06/20222,607.442,616.412,586.942,613.04
07/07/20222,611.92,626.422,606.692,618.6
07/12/20222,618.762,625.22,540.152,564.47
07/13/20222,560.592,573.572,515.562,526.87
07/17/20222,547.292,614.22,547.292,614.17
07/18/20222,607.812,669.22,604.72,669.2
07/19/20222,682.22,701.32,661.052,699.75
07/20/20222,702.282,711.32,674.52,682.58
07/21/20222,697.372,716.752,663.122,685.19
07/24/20222,687.52,729.362,687.52,723.48
07/25/20222,733.672,743.462,699.262,701.21
07/26/20222,715.622,718.792,688.242,705.95
07/27/20222,731.92,739.972,692.62,698
07/28/20222,701.332,762.912,690.342,760.45
07/31/20222,766.012,836.112,766.012,834.09
08/01/20222,839.392,868.142,820.422,832.55
08/02/20222,853.962,877.42,848.462,877.4
08/03/20222,895.732,935.662,895.732,921.48
08/04/20222,927.052,973.142,904.612,956.24
08/07/20222,964.353,022.132,964.353,011.58
08/08/20223,009.863,023.022,971.582,996.47
08/09/20222,988.193,051.342,974.053,051.15
08/10/20223,069.413,115.663,061.813,101.9
08/11/20223,107.193,136.093,062.033,087.02
08/14/20223,099.623,108.723,053.813,066.79
08/15/20223,073.413,145.082,9773,145.08
08/16/20223,166.073,233.443,150.663,229.41
08/17/20223,228.853,307.143,178.863,289.24
08/18/20223,293.513,324.013,254.893,279.07
08/21/20223,274.833,347.213,256.983,320.23
08/22/20223,328.163,410.133,328.163,399.82
08/23/20223,413.663,435.863,321.113,325.16
08/24/20223,341.753,431.683,340.273,419.52
08/25/20223,433.53,485.263,382.733,429.22
08/28/20223,428.553,471.033,387.943,460.79
08/30/20223,474.233,493.083,447.023,454.42
08/31/20223,445.743,455.793,382.763,400.55
09/01/20223,425.613,504.953,412.613,494.19
09/04/20223,524.63,682.543,524.63,669.21
09/05/20223,698.153,787.413,609.073,703.02
09/06/20223,714.073,745.323,641.733,728.29
09/07/20223,758.913,849.423,742.123,766.07
09/08/20223,796.493,903.733,778.993,866.13
09/11/20223,907.524,028.473,891.564,025.14
09/12/20224,070.564,115.583,748.023,748.02
09/13/20223,739.113,767.063,570.753,767.06
09/14/20223,779.33,815.553,648.23,652.35
09/15/20223,643.153,711.133,601.293,667.9
09/18/20223,679.453,687.153,440.713,440.71
09/19/20223,482.013,564.863,400.243,563.07
09/20/20223,555.963,584.333,498.843,519.73
09/21/20223,523.683,618.213,510.23,581.47
09/22/20223,593.613,619.023,545.023,555.67
09/25/20223,556.283,587.683,477.473,532.52
09/26/20223,542.283,623.753,542.283,559.92
09/27/20223,548.773,584.913,485.623,489.01
09/28/20223,515.233,542.323,324.663,440.42
09/29/20223,443.913,468.953,406.453,457.55
10/02/20223,473.973,721.133,473.973,720.08
10/03/20223,774.583,832.53,731.673,789.62
10/04/20223,821.673,851.723,749.573,823.04
10/05/20223,864.673,922.083,851.483,906.31
10/06/20223,916.813,947.043,890.883,915.29
10/09/20223,921.883,953.523,900.743,920.71
10/10/20223,928.373,948.653,893.823,910.04
10/11/20223,914.573,931.683,834.823,843.1
10/12/20223,854.393,912.923,840.113,883.81
10/13/20223,920.23,975.613,920.23,952.71
10/16/20223,964.454,230.643,964.454,218.54
10/17/20224,254.814,318.474,173.894,218.22
10/18/20224,229.544,309.634,213.784,258.81
10/19/20224,267.534,329.414,246.884,274.27
10/20/20224,276.724,322.974,251.184,298.9
10/23/20224,307.234,388.594,307.234,350.04
10/24/20224,355.824,405.774,305.454,350.99
10/25/20224,367.454,394.84,317.784,341.87
10/26/20224,341.964,353.764,248.494,283.98
10/27/20224,275.334,276.994,207.514,212.53
10/30/20224,216.84,335.854,204.94,330.49
10/31/20224,338.514,488.894,338.514,415.8
11/01/20224,417.824,448.694,391.064,418.44
11/02/20224,422.294,470.954,392.284,441.75
11/03/20224,474.334,612.964,474.334,584.49
11/06/20224,596.584,747.924,596.584,737.99
11/07/20224,741.144,843.814,694.134,767.83
11/08/20224,770.254,834.074,724.794,758.46
11/09/20224,758.544,919.354,753.364,883.99
11/10/20224,974.574,985.154,809.924,836.1
11/13/20224,825.954,953.264,822.424,951.62
11/14/20225,017.545,098.194,929.575,066.87
11/15/20225,113.935,230.515,075.965,095.97
11/16/20225,112.045,112.044,839.764,918.14
11/17/20224,862.134,967.784,853.844,918.45
11/20/20224,880.724,945.374,819.684,945.37
11/21/20224,926.565,184.194,926.565,184.19
11/22/20225,202.135,278.975,098.985,266.83
11/23/20225,290.455,358.315,189.065,253.81
11/24/20225,249.845,287.025,185.065,265.19
11/27/20225,290.715,377.535,230.485,321.16
11/28/20225,3395,403.65,198.275,375.32
11/29/20225,325.365,385.785,323.235,364.39
11/30/20225,435.265,485.255,382.795,433.58
12/01/20225,433.455,433.455,259.065,313.72
12/04/20225,342.265,381.055,222.335,318.85
12/05/20225,304.145,411.075,273.635,366.43
12/06/20225,363.075,381.115,128.595,180.48
12/07/20225,178.775,214.855,054.025,200.78
12/08/20225,212.65,373.415,202.025,355.84
12/11/20225,402.775,616.485,402.775,582.63
12/12/20225,6015,704.285,557.485,648.8
12/13/20225,665.465,704.125,406.345,434.83
12/14/20225,557.635,641.325,419.385,570.59
12/15/20225,5895,645.525,514.765,582.67
12/18/20225,638.985,822.355,638.985,804.74
12/19/20225,8155,877.15,741.475,849.77
12/20/20225,883.315,941.615,839.345,860.95
12/21/20225,898.265,964.45,826.985,883.16
12/22/20225,836.935,890.655,794.575,885.22
12/25/20225,960.35,990.575,912.145,940.73
12/26/20225,942.995,969.455,870.815,876.73
12/27/20225,886.435,892.275,690.515,789.35
12/28/20225,787.85,915.155,765.375,915.15
12/29/20225,954.346,030.295,937.725,944.83