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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10,467.7908
CLOSE 10,452.7107

Low

LOW 7,944.45

High

HIGH 12,263.04
DATEOPENHIGHLOWCLOSE
01/01/20248,112.958,194.748,106.358,182.88
01/02/20248,179.198,179.197,965.867,969.12
01/03/20247,982.878,140.687,944.458,140.68
01/04/20248,156.268,213.268,098.868,213.26
01/07/20248,242.788,469.378,242.788,463.73
01/08/20248,506.938,539.478,354.968,398.47
01/09/20248,386.968,591.738,367.338,565.27
01/10/20248,600.258,6348,540.948,584.09
01/11/20248,534.098,799.568,461.148,675.41
01/14/20248,684.18,781.338,653.198,726.23
01/15/20248,748.248,779.448,659.098,692.41
01/16/20248,650.538,715.918,635.028,673.94
01/17/20248,764.628,779.168,649.348,649.34
01/18/20248,679.48,685.348,567.118,623.86
01/21/20248,622.18,716.18,588.268,642.98
01/22/20248,748.728,793.318,521.598,557.58
01/23/20248,590.28,799.868,549.568,731.21
01/24/20248,792.738,863.88,713.538,786.36
01/25/20248,803.638,983.118,794.888,979.52
01/28/20249,034.99,138.219,031.159,108
01/29/20249,150.539,152.199,065.939,092.32
01/30/20249,096.339,203.179,046.859,103.13
01/31/20249,118.329,289.759,118.329,246.95
02/01/20249,323.169,405.379,210.289,261.34
02/04/20249,333.599,393.289,298.879,367.19
02/05/20249,396.959,469.389,324.789,440.83
02/06/20249,478.039,491.219,390.389,394.14
02/07/20249,413.349,547.679,413.349,488.22
02/08/20249,531.549,600.069,496.39,600.06
02/11/20249,686.049,722.929,620.669,719.07
02/12/20249,752.629,757.329,545.949,545.94
02/13/20249,566.259,639.469,471.719,635.84
02/14/20249,672.249,869.89,669.719,825.12
02/15/20249,856.799,893.859,795.189,823.85
02/18/20249,892.5910,003.319,759.149,777.54
02/19/20249,819.759,963.769,795.349,948.33
02/20/202410,002.0310,013.149,824.499,906.22
02/21/20249,952.2510,002.269,851.349,928.79
02/22/20249,930.999,999.869,865.349,960.36
02/25/20249,995.1810,030.019,858.399,881.56
02/26/20249,894.619,894.619,724.489,724.48
02/27/20249,728.529,781.799,605.849,605.84
02/28/20249,650.849,727.989,616.459,701.34
02/29/20249,725.259,733.299,572.429,580.21
03/03/20249,619.419,633.859,381.989,381.98
03/04/20249,384.199,457.719,288.59,326.52
03/05/20249,314.739,414.029,243.649,247.11
03/06/20249,312.799,581.199,312.799,581.19
03/07/20249,603.599,741.489,553.69,712.58
03/10/20249,919.289,959.89,696.949,696.94
03/11/20249,706.819,782.599,555.349,643.08
03/12/20249,665.669,666.319,447.049,447.04
03/13/20249,478.369,515.859,397.719,434.25
03/14/20249,448.119,456.359,321.039,363.39
03/17/20249,374.219,438.169,295.899,295.89
03/18/20249,288.579,566.879,283.79,562.72
03/19/20249,554.649,673.099,510.949,580.17
03/20/20249,675.639,911.119,675.639,852.94
03/21/20249,874.929,938.439,773.169,813.52
03/24/20249,806.510,104.959,743.929,743.92
03/25/20249,726.039,748.489,4719,518.13
03/26/20249,540.029,626.359,449.99,519.38
03/27/20249,590.589,857.769,583.199,857.76
03/28/20249,896.49,926.239,797.589,869.83
03/31/20249,972.0710,000.749,703.219,924.81
04/01/20249,954.2210,047.499,752.259,805.82
04/02/20249,725.199,779.589,638.229,698.06
04/03/20249,691.719,975.89,669.089,930.09
04/04/202410,132.3310,475.3610,047.2310,475.36
04/07/202410,485.0410,566.5610,456.1110,530.32
04/08/202410,596.0410,656.7110,545.6710,597.6
04/14/202410,550.3810,614.7610,448.6710,448.67
04/15/202410,403.4110,434.3910,278.8810,307.91
04/16/202410,386.6310,501.110,253.7610,279.04
04/17/202410,317.4410,364.3310,237.1610,289.39
04/18/202410,203.5610,547.8710,196.8810,527.79
04/21/202410,643.5810,674.5810,429.9210,429.92
04/23/202410,510.910,586.810,476.8110,526.41
04/24/202410,556.2510,634.510,429.4210,481.2
04/25/202410,517.0710,792.4410,514.9510,731.82
04/28/202410,819.2710,947.410,766.0310,947.4
04/29/202410,942.9211,014.6810,896.9110,907.32
05/01/202410,958.3911,090.7610,958.3911,088.93
05/02/202411,112.8911,155.4611,038.2311,147.59
05/05/202411,147.3111,203.1511,058.6811,132.49
05/06/202411,154.7611,314.311,033.2711,254.05
05/07/202411,280.9111,304.2511,110.3411,127.56
05/08/202411,151.4711,195.9811,060.6711,145.83
05/09/202411,158.8211,269.1311,059.3911,059.39
05/12/202411,095.4811,148.8510,920.8710,920.87
05/13/202410,980.3111,209.7310,921.8611,082.84
05/14/202411,078.711,127.6110,987.2111,024.49
05/15/202411,058.211,167.3510,981.8311,167.35
05/16/202411,227.9711,570.9611,216.511,563.15
05/19/202411,580.1311,731.6611,560.9411,688.15
05/20/202411,721.2512,222.9311,707.1111,956.02
05/21/202411,996.5912,103.0611,825.2911,937.78
05/22/202411,893.4412,048.0111,802.9311,812.18
05/23/202411,801.2411,837.3111,651.811,668.54
05/26/202411,697.1511,782.3111,578.4411,671.65
05/27/202411,700.6511,761.8511,603.1111,713.98
05/28/202411,732.211,756.2211,492.0611,503.63
05/29/202411,540.3311,616.311,477.8611,547.63
05/30/202411,587.8411,841.7611,369.7311,409.39
06/02/202411,463.9111,611.2711,320.6711,579.99
06/03/202411,592.0411,619.7211,287.3911,291.05
06/04/202411,335.6811,423.411,191.5611,310.29
06/05/202411,350.5211,402.5811,187.8711,197.06
06/06/202411,238.611,250.5911,00411,033.98
06/09/202411,016.7611,030.3910,875.2310,888.66
06/10/202410,889.2111,103.0710,853.3910,973.9
06/11/202410,985.2311,194.7810,954.9811,106.68
06/12/202411,290.9311,417.8611,290.9311,319.08
06/13/202411,479.1111,565.8311,340.3111,412.51
06/19/202411,546.4911,725.0111,522.8711,725.01
06/20/202411,734.3711,787.3211,671.5911,750.03
06/23/202411,771.7911,814.8311,626.2811,749.78
06/24/202411,765.2711,77811,587.4111,623.72
06/25/202411,621.9711,662.9711,422.4811,422.48
06/26/202411,462.9311,699.3411,462.6911,649.55
06/27/202411,704.0511,791.5211,509.4711,559.74
06/30/202411,639.5611,677.7611,147.811,253.71
07/01/202411,262.5611,340.7711,156.8611,338.29
07/02/202411,391.6511,686.7711,385.6211,674.09
07/03/202411,710.7411,930.5411,679.5311,890.05
07/04/202411,904.1111,967.0911,765.6911,854.79
07/07/202411,906.211,994.2811,824.6911,862.7
07/08/202411,887.0711,896.3811,722.5211,749.01
07/09/202411,761.9111,769.6111,627.7111,652.16
07/10/202411,755.8712,006.3711,755.8712,006.37
07/11/202412,008.9312,092.4911,968.6812,028.64
07/15/202412,074.7712,167.4412,046.2112,094.29
07/16/202412,103.4112,139.9911,985.3512,091.33
07/17/202412,155.8812,245.8512,077.2912,118.79
07/18/202412,122.4312,218.6412,092.1412,170.32
07/21/202412,187.2812,263.0412,121.0812,177.03
07/22/202412,184.8112,192.8111,990.6412,055.59
07/23/202412,050.8812,095.7211,949.4511,949.45
07/24/202411,947.2211,978.7811,757.7311,799.82
07/25/202411,842.3911,898.2811,786.2711,829.48
07/28/202411,754.7511,838.3211,653.7811,664.15
07/29/202411,690.9211,780.1111,569.711,596.49
07/30/202411,562.211,649.7411,498.7711,606.73
07/31/202411,737.0211,885.9111,73411,778.7
08/01/202411,616.1611,637.4611,316.8111,372.91
08/04/202410,633.3510,989.510,589.6810,742.19
08/05/202411,041.5811,064.0210,733.4610,733.46
08/06/202410,817.6410,976.0610,778.7110,919.49
08/07/202410,910.6811,057.1210,878.2810,997.17
08/08/202411,057.6911,092.0710,754.3810,754.38
08/11/202410,841.310,979.5410,681.0610,710.61
08/12/202410,718.1810,822.8510,577.3210,822.85
08/13/202410,876.310,890.6710,685.310,698.29
08/14/202410,745.2910,882.310,629.7710,874.75
08/15/202410,948.1910,965.9410,685.110,685.1
08/18/202410,738.9110,995.4410,669.110,982.54
08/19/202410,962.9211,072.7310,900.810,936.26
08/20/202410,928.9411,080.910,854.7510,866.5
08/21/202410,951.1511,031.3210,834.4410,907.54
08/22/202410,911.2610,919.1810,611.2210,637.51
08/25/202410,718.4210,723.2110,491.7110,513.87
08/26/202410,508.6810,756.7510,470.3610,756.75
08/27/202410,760.2310,847.310,733.0910,771.85
08/28/202410,775.0510,927.2510,700.1110,842.86
09/01/202410,892.6111,167.7310,892.6111,158.27
09/02/202411,174.8111,196.7110,996.5611,050.47
09/03/202410,940.5111,013.4110,874.1811,013.41
09/04/202411,065.4311,070.810,878.2610,922.24
09/05/202410,921.2510,985.0710,729.1310,733.01
09/08/202410,759.2210,809.8410,622.410,622.4
09/09/202410,663.7310,724.7610,492.5910,539.61
09/10/202410,528.6710,587.7110,346.3810,348.06
09/11/202410,482.6810,553.4910,199.3410,490.83
09/12/202410,508.1110,659.4810,359.8210,659.48
09/15/202410,657.0410,681.8210,515.210,531.94
09/16/202410,575.6710,789.1910,575.6710,750.52
09/17/202410,742.5910,868.210,731.3110,809.49
09/18/202410,926.8911,068.8310,902.2811,057.26
09/19/202411,065.4311,096.8410,946.5110,960.93
09/22/202411,032.9711,074.2110,937.9910,982.58
09/23/202411,009.7211,300.110,972.9711,194.28
09/24/202411,202.211,258.9311,058.7811,068.41
09/25/202411,141.7911,246.7410,944.2410,975.99
09/26/202410,942.810,948.0210,789.2910,887.68
09/29/202410,852.8710,856.5510,748.7810,780.36
09/30/202410,792.710,806.0510,304.9910,438.4
10/01/202410,409.4510,434.2710,043.4510,043.45
10/02/202410,059.9210,199.049,849.49,887.3
10/03/20249,954.4810,127.839,838.1610,126.78
10/06/202410,163.9210,209.199,964.379,998.55
10/07/202410,001.6510,173.499,945.610,045.37
10/08/202410,046.5910,171.29,894.3210,171.2
10/09/202410,168.0710,211.339,960.19,960.1
10/10/20249,986.9410,127.39,837.119,884.8
10/13/20249,896.439,912.419,697.789,724.97
10/14/20249,735.389,948.499,692.359,911.2
10/15/20249,895.8610,031.589,804.1510,018.84
10/16/202410,005.7710,119.849,959.9410,035.22
10/17/202410,052.0610,119.099,754.369,766.99
10/20/20249,770.589,781.539,567.229,583.82
10/21/20249,610.949,893.819,599.269,794.35
10/22/20249,795.429,811.529,584.179,651.27
10/23/20249,721.499,898.959,721.499,836.03
10/24/20249,790.229,895.129,732.929,877.29
10/27/20249,906.359,929.239,885.279,911.48
10/29/20249,925.3610,023.459,863.349,968.38
10/30/20249,960.9310,021.79,749.569,751.96
10/31/20249,781.499,911.869,736.529,773.44
11/03/20249,742.569,742.569,464.659,528.12
11/04/20249,599.839,616.729,454.639,503.08
11/05/20249,527.779,827.169,452.689,759.54
11/06/20249,769.519,865.539,694.579,863.56
11/07/20249,856.1310,185.899,847.9310,163.88
11/10/202410,19210,325.1810,167.3310,261.2
11/11/202410,230.8810,270.210,145.910,196.49
11/12/202410,157.6510,454.3410,076.0110,296.48
11/13/202410,359.4510,446.710,319.4710,423.55
11/14/202410,452.2210,521.210,344.8210,363.89
11/17/202410,397.8210,436.2110,278.0710,362.48
11/18/202410,405.8810,420.5410,102.810,163.97
11/19/202410,210.4510,255.879,922.39,928.33
11/20/20249,979.2910,354.799,97210,338.38
11/21/202410,340.4110,546.410,298.9110,540.61
11/24/202410,619.4110,744.6410,573.5110,665.21
11/25/202410,658.2210,700.8710,557.6910,623.02
11/26/202410,740.0710,751.1610,598.6910,625.11
11/27/202410,620.5610,681.3710,581.6910,641.26
11/28/202410,648.8610,732.1510,529.4410,614.11
12/01/202410,549.2710,677.6410,513.7610,643.9
12/02/202410,685.1910,914.8310,613.2610,845.04
12/03/202410,879.5710,987.8510,879.5710,913.9
12/04/202410,935.8110,982.1310,842.6210,937.63
12/05/202411,096.7611,118.3311,023.0411,089.02
12/08/202411,185.9111,290.4611,145.411,275.53
12/09/202411,265.7311,292.9111,073.8511,091.02
12/10/202411,136.0711,176.6910,986.711,059.86
12/11/202411,114.1911,167.0611,001.3311,037.23
12/12/202410,992.4811,10210,914.0411,099.76
12/15/202411,115.7611,124.0510,933.0910,933.09
12/16/202410,944.6411,020.4910,850.5710,961.15
12/17/202410,954.5711,007.110,841.710,845.76
12/18/202410,765.3110,824.3710,660.1310,670.82
12/19/202410,706.0310,720.4110,584.4710,606.25
12/22/202410,649.1710,673.4210,476.8910,503.09
12/23/202410,512.4210,572.4810,424.3810,549.33
12/24/202410,764.8610,901.710,752.2410,881.25
12/25/202410,936.7711,045.9610,841.3410,910.2
12/26/202410,922.5811,023.2410,906.5910,981.59
12/29/202410,997.9511,027.6110,829.1610,829.16
12/30/202410,821.710,944.8610,749.0810,756.27