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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15,307.826
CLOSE 15,323.2399

Low

LOW 12,269.72

High

HIGH 17,376.91
DATEOPENHIGHLOWCLOSE
01/01/202612,269.7212,513.9812,269.7212,513.98
01/04/202612,572.5412,777.7312,527.8712,739.47
01/05/202612,769.5513,123.6812,758.0913,113.48
01/06/202613,166.6113,192.8313,024.213,072.64
01/07/202613,065.9513,175.2312,929.6513,121.52
01/08/202613,176.4513,269.1713,112.4213,248.85
01/11/202613,337.4513,507.3313,295.4713,379.12
01/12/202613,387.9113,643.113,380.9413,555.71
01/13/202613,619.2313,639.4713,472.7513,522.35
01/14/202613,519.4113,680.1813,434.7713,660.15
01/15/202613,700.5413,938.113,667.2413,917.98
01/18/202614,007.9514,149.713,918.114,016.64
01/19/202614,031.9414,201.413,972.0914,051.99
01/20/202614,097.6214,102.2313,726.8113,908.63
01/21/202613,961.1514,052.2513,789.0914,033.58
01/22/202614,123.5914,294.5814,114.2214,201.27
01/25/202614,126.9814,462.4214,079.7614,444.83
01/26/202614,514.0414,569.0214,247.7514,288.05
01/27/202614,339.5314,787.6414,339.5314,651.29
01/28/202614,786.2315,310.4214,736.7615,165.83
01/29/202615,158.9515,201.0914,913.6915,127.98
02/01/202614,824.0315,165.114,532.9314,911.74
02/02/202615,043.7715,245.7314,917.7715,165.76
02/03/202615,264.5515,317.4215,052.7215,108.56
02/04/202615,072.6215,174.2314,770.8514,770.85
02/05/202614,770.6314,864.3814,604.9714,777.4
02/08/202614,925.9215,114.6114,851.0715,098.86
02/09/202615,115.3315,182.2314,923.6515,014.87
02/10/202614,935.8315,199.2214,880.5215,096.75
02/11/202615,170.215,702.3115,158.1615,684.58
02/12/202615,702.2415,876.8615,622.7115,706.02
02/15/202615,813.7516,01115,668.615,828.19
02/16/202615,782.6715,867.2515,616.2115,616.21
02/17/202615,658.1616,014.0215,565.9315,705.74
02/18/202615,811.6415,816.8315,188.8715,278.6
02/19/202615,300.5715,490.9415,239.4715,490.94
02/22/202615,691.8415,780.2915,593.8815,707.12
02/23/202615,700.6915,759.915,542.415,662.23
02/24/202615,711.415,741.8515,368.9215,439.34
02/25/202615,459.215,637.0515,296.4415,586.91
02/26/202615,664.9815,756.5415,265.4515,483.66
03/01/202614,765.2615,268.3714,765.2615,136.91
03/02/202615,122.2515,233.8214,617.1214,657.83
03/03/202614,672.1514,860.8414,523.1914,715.86
03/04/202614,875.2215,053.1814,863.2614,899.03
03/05/202614,890.7514,995.0914,479.0314,531.67
03/08/202614,331.9814,469.6614,153.8214,437.69
03/09/202614,747.9415,017.9714,661.8814,985.2
03/10/202615,000.1315,089.4714,819.8915,023.45
03/11/202614,976.6915,292.8714,945.9115,086.19
03/12/202615,029.4815,042.2414,678.414,869.56
03/15/202614,915.4214,938.8214,614.514,709.09
03/16/202614,795.3115,104.4814,767.1315,059.96
03/17/202615,123.0715,182.4614,899.7614,963.17
03/18/202614,88614,979.2814,822.714,847.03
03/22/202614,611.3715,051.5614,418.0415,051.56
03/23/202614,970.3415,027.2614,727.7414,758.71
03/24/202614,871.5814,949.0314,775.0714,789.93
03/25/202614,711.7514,779.8414,472.2814,481.2
03/26/202614,559.8114,580.414,327.714,453.69
03/29/202614,454.9114,498.5214,311.3814,318.59
03/30/202614,350.0714,604.3614,327.3114,518.03
03/31/202614,779.3614,818.5414,627.0414,686.78
04/01/202614,56914,909.1914,555.4214,881.52
04/02/202614,904.6214,928.1814,714.3414,757.27
04/05/202614,797.2615,061.5114,764.6314,970.91
04/06/202614,963.6415,048.4414,713.3414,759.58
04/07/202615,257.9115,693.8915,228.8415,520.7
04/08/202615,506.8115,745.0315,505.9115,712.12
04/09/202615,812.1816,188.9315,792.1616,188.93
04/12/202616,009.5716,249.2115,915.8716,176.65
04/13/202616,298.7916,556.8716,207.8516,324.81
04/14/202616,353.7716,458.116,284.1916,366.26
04/15/202616,478.216,573.2816,183.1116,277.7
04/16/202616,306.216,753.3316,244.7716,723.23
04/19/202616,580.9516,752.4616,512.1616,591.23
04/20/202616,648.1816,745.0916,471.9616,471.96
04/21/202616,575.8816,617.7716,343.5916,458.09
04/23/202616,457.3216,544.9316,310.8716,535.86
04/26/202616,568.8616,822.4616,545.5916,785.92
04/27/202616,795.4716,804.3516,470.2216,470.22
04/28/202616,593.8316,667.5816,399.6116,478.35
04/29/202616,451.0316,655.8716,402.7416,601.12
05/03/202616,669.3616,720.616,439.8416,486.77
05/04/202616,518.2316,755.3416,469.5516,637.2
05/05/202616,864.4117,332.0716,784.5317,146.72
05/06/202617,224.0717,277.6617,084.3717,196.46
05/07/202617,184.8617,344.117,049.2117,207.07
05/10/202617,118.8917,376.9117,073.9117,272.28
05/11/202617,295.5517,295.5516,810.0516,812.89
05/12/202616,879.8616,908.4916,576.2616,629.58
05/13/202616,638.6416,813.6516,604.0416,653.16
05/14/202616,489.1616,526.1516,222.6516,368.59
05/17/202616,336.2816,352.5215,993.9615,993.96
05/19/202615,953.2116,078.0415,795.6515,981.26
05/20/202616,013.4216,043.6915,023.6515,051.91
05/21/202614,849.4215,863.7514,845.215,791.14
05/24/202615,879.9915,921.3415,669.6715,818.61
05/25/202615,816.6815,844.6815,493.6715,493.67
05/31/202615,550.2915,813.6515,480.8315,512.12
06/01/202615,623.0916,145.5115,623.0916,135.91
06/02/202616,111.4816,170.3515,793.9615,836.45
06/03/202615,954.8516,104.0215,461.5415,678.44
06/04/202615,709.4915,724.315,463.5815,514.55
06/07/202615,419.215,808.7915,415.0415,728.51
06/08/202615,773.2515,845.415,579.8315,612.96
06/09/202615,586.9815,749.8415,476.5415,646.94
06/10/202615,703.915,84615,463.7915,698.85
06/11/202615,899.1716,186.8815,763.1315,939.46
06/14/202616,458.3316,672.3116,304.5316,587.18
06/15/202616,62516,777.516,592.8516,698.51
06/16/202616,805.9216,835.316,542.4716,606.67
06/17/202616,638.7217,129.9116,628.0917,127.84
06/18/202616,976.7917,213.1616,929.1417,080.46