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 AGIRLIK SINIRLAMALI 25 logo
X030C
BIST 30 AGIRLIK SINIRLAMALI 25
15:10:10
17019.86 ₺
-107.98 (%-0.63)
Previous Close: 17127.84·
Volatility: 1.64
Day Low₺16930.41
Day High₺17211.75
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

X030C: BIST 30 AGIRLIK SINIRLAMALI 25 Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,316.8043
CLOSE 1,316.0662

Low

LOW 1,124.28

High

HIGH 1,647.77
DATEOPENHIGHLOWCLOSE
04/26/20201,175.841,190.721,175.651,189.7
04/27/20201,193.161,195.651,179.881,181.82
04/28/20201,187.411,192.781,178.481,191.29
04/29/20201,195.851,200.481,168.391,187.61
05/03/20201,169.621,173.21,152.191,158.06
05/04/20201,167.011,168.521,147.671,155.65
05/05/20201,156.431,161.951,148.681,154.03
05/06/20201,154.011,161.151,145.571,149.33
05/07/20201,157.881,163.041,143.331,145.91
05/10/20201,151.91,154.61,142.071,142.07
05/11/20201,142.881,162.11,140.681,161.18
05/12/20201,159.381,173.121,157.651,164.18
05/13/20201,158.971,163.671,146.841,153.3
05/14/20201,168.181,173.231,158.291,158.29
05/17/20201,170.691,188.431,170.691,186.03
05/19/20201,192.311,197.661,184.131,184.13
05/20/20201,187.691,198.421,186.841,191.9
05/21/20201,189.31,199.771,184.371,194.74
05/26/20201,203.961,222.521,203.961,216.37
05/27/20201,223.791,234.721,215.761,224.7
05/28/20201,222.171,229.181,217.541,229.18
05/31/20201,241.161,250.761,239.881,249.5
06/01/20201,255.781,265.311,247.721,259
06/02/20201,268.691,274.51,262.71,271.05
06/03/20201,274.031,281.791,267.111,279.08
06/04/20201,286.671,293.541,280.391,286.64
06/07/20201,289.341,298.111,276.531,280.45
06/08/20201,283.891,288.351,265.871,272.84
06/09/20201,276.651,285.11,274.131,277.67
06/10/20201,269.81,279.171,262.621,267.24
06/11/20201,256.351,276.761,251.961,272.09
06/14/20201,266.271,271.611,257.751,266.36
06/15/20201,282.091,292.571,279.591,279.86
06/16/20201,282.791,285.211,270.031,276.21
06/17/20201,282.281,300.191,282.281,298.43
06/18/20201,315.441,324.191,307.51,317.97
06/21/20201,331.761,340.371,326.521,335.72
06/22/20201,342.151,348.351,335.021,336.9
06/23/20201,336.721,341.11,324.961,325.9
06/24/20201,325.031,333.991,315.411,322.6
06/25/20201,334.361,335.951,323.771,326.14
06/28/20201,326.81,341.941,323.271,340.21
06/29/20201,347.031,353.241,342.511,347.19
06/30/20201,354.371,355.761,323.731,324.81
07/01/20201,330.571,344.431,329.791,339.95
07/02/20201,344.251,344.521,315.761,320.46
07/05/20201,339.151,349.921,336.611,349.17
07/06/20201,351.421,362.391,335.061,357.58
07/07/20201,359.681,364.711,347.561,348.62
07/08/20201,355.721,360.151,321.171,322.59
07/09/20201,318.551,318.551,294.121,312.85
07/12/20201,326.61,347.361,324.071,347.36
07/13/20201,344.651,350.291,332.531,339.25
07/15/20201,350.621,356.141,347.011,348.08
07/16/20201,346.911,348.971,340.871,343.79
07/19/20201,343.191,351.741,339.281,345.3
07/20/20201,354.231,361.871,324.871,334.55
07/21/20201,342.411,348.691,332.571,337.03
07/22/20201,343.851,355.281,342.271,348.21
07/23/20201,342.211,349.261,339.91,348.49
07/26/20201,356.131,361.241,347.751,350
07/27/20201,349.991,351.761,300.991,300.99
07/28/20201,304.271,307.181,259.511,272.22
07/29/20201,272.951,273.161,258.141,259.64
08/03/20201,273.351,276.211,199.821,221.3
08/04/20201,231.091,2391,203.11,228.03
08/05/20201,225.631,229.531,170.821,170.82
08/06/20201,167.631,198.241,124.281,196.61
08/09/20201,189.981,210.971,176.481,207.17
08/10/20201,214.371,252.281,214.371,248.68
08/11/20201,253.771,260.321,235.371,255.05
08/12/20201,261.191,268.541,235.661,239.73
08/13/20201,231.741,235.021,215.581,220.17
08/16/20201,222.051,231.441,214.891,228.75
08/17/20201,231.381,246.891,227.481,236.62
08/18/20201,245.61,280.951,245.411,278.8
08/19/20201,277.611,283.671,262.961,278.82
08/20/20201,292.721,297.371,255.391,259.08
08/23/20201,260.571,269.131,255.791,257.82
08/24/20201,264.751,268.961,226.091,236.29
08/25/20201,234.061,251.811,229.021,246.03
08/26/20201,256.261,260.161,247.441,255.08
08/27/20201,258.881,258.971,236.591,241.56
08/30/20201,242.711,243.181,210.871,211.5
08/31/20201,215.441,223.061,197.121,222.19
09/01/20201,222.871,228.731,215.711,220.77
09/02/20201,222.981,228.691,210.881,212.7
09/03/20201,210.721,227.841,208.311,223.53
09/06/20201,227.381,233.241,224.271,231.87
09/07/20201,237.11,238.591,218.511,221.99
09/08/20201,221.181,234.831,219.431,234.47
09/09/20201,236.741,241.491,226.431,232.52
09/10/20201,233.941,239.11,229.71,237.19
09/13/20201,240.391,244.931,237.671,240.93
09/14/20201,243.791,252.881,226.631,241.78
09/15/20201,243.941,247.91,233.921,236.09
09/16/20201,235.641,240.761,228.941,240.76
09/17/20201,242.181,245.851,237.071,239.98
09/20/20201,239.291,243.741,212.581,213.17
09/21/20201,214.791,226.471,210.741,224.16
09/22/20201,230.21,239.361,226.021,231.71
09/23/20201,225.51,2581,225.51,256.65
09/24/20201,270.851,276.61,262.521,262.52
09/27/20201,262.861,270.061,252.141,256.59
09/28/20201,260.111,267.841,244.731,257.71
09/29/20201,267.751,285.361,264.311,283.66
09/30/20201,287.871,296.471,280.061,280.73
10/01/20201,274.61,289.111,273.271,282.33
10/04/20201,287.981,298.461,287.981,297.89
10/05/20201,302.561,306.131,286.261,286.26
10/06/20201,281.051,286.371,277.91,282.11
10/07/20201,286.711,289.671,272.121,280
10/08/20201,281.771,298.451,279.991,297.65
10/11/20201,301.311,311.561,299.391,307.31
10/12/20201,308.11,308.361,294.911,297.3
10/13/20201,298.961,313.841,293.621,313.22
10/14/20201,310.531,313.781,294.771,299.92
10/15/20201,304.041,316.711,302.651,315.78
10/18/20201,320.081,335.721,319.091,329.97
10/19/20201,333.41,338.811,326.21,335.08
10/20/20201,345.781,347.081,334.191,336.89
10/21/20201,338.881,340.991,316.351,316.35
10/22/20201,318.221,321.721,295.351,305.37
10/25/20201,294.191,294.191,255.071,257.68
10/26/20201,254.691,271.91,248.691,266.53
10/27/20201,262.771,264.481,238.211,238.21
10/29/20201,222.551,226.91,204.751,222.03
11/01/20201,228.91,255.321,228.381,245.86
11/02/20201,250.441,275.11,234.111,269.2
11/03/20201,272.631,286.231,270.051,280.83
11/04/20201,283.941,295.971,275.991,290.03
11/05/20201,289.961,302.471,286.541,302.47
11/08/20201,331.221,358.781,325.421,355.9
11/09/20201,343.171,375.021,338.881,372.77
11/10/20201,381.141,432.871,379.971,426.83
11/11/20201,432.791,461.621,415.641,425.55
11/12/20201,430.611,445.371,422.221,442.64
11/15/20201,456.641,460.81,438.221,438.61
11/16/20201,435.221,437.091,397.521,397.52
11/17/20201,402.911,447.091,402.911,447.09
11/18/20201,444.861,489.571,428.251,470.78
11/19/20201,472.551,486.211,471.271,479.04
11/22/20201,483.081,487.91,444.031,460.64
11/23/20201,470.281,484.41,450.231,462.82
11/24/20201,472.631,488.571,468.571,471.17
11/25/20201,482.891,495.441,472.981,493.22
11/26/20201,499.361,502.491,473.861,477.58
11/29/20201,457.571,461.241,422.361,422.36
11/30/20201,443.91,470.451,424.751,470.45
12/01/20201,470.341,483.21,458.931,466.45
12/02/20201,466.941,479.631,453.21,473.17
12/03/20201,473.661,479.131,463.61,470.41
12/06/20201,467.071,474.31,460.831,467.58
12/07/20201,471.681,492.991,471.681,481.1
12/08/20201,483.61,509.011,483.61,495.33
12/09/20201,500.271,515.081,492.121,498.09
12/10/20201,495.531,520.941,485.671,520.94
12/13/20201,529.711,548.381,529.711,540.33
12/14/20201,545.241,552.811,535.261,546.98
12/15/20201,557.251,563.581,538.261,544.33
12/16/20201,556.561,560.281,543.911,551.12
12/17/20201,547.851,562.491,544.211,560.35
12/20/20201,552.441,552.441,510.331,528.48
12/21/20201,538.771,560.31,536.361,553.71
12/22/20201,559.651,569.641,557.671,566.4
12/23/20201,573.441,583.041,564.281,575.68
12/24/20201,583.451,588.51,572.551,575.5
12/27/20201,584.861,591.341,581.311,585.93
12/28/20201,590.611,614.751,582.171,614.7
12/29/20201,622.841,645.021,620.391,642.49
12/30/20201,642.841,647.771,629.781,635.97