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
12:50:20
16995.18 ₺
-132.66 (%-0.77)
Previous Close: 17127.84·
Volatility: 1.02
Day Low₺16930.41
Day High₺17104.33
Bid
Ask

Market Data

Week over week (WoW)
+6.62%
Month over month (MoM)
+9.69%
Year to date (YTD)
+39.04%
Year over year (YoY)
+66.43%
Overview
Components
Technicals
Comments
Archive

X030C: BIST 30 AGIRLIK SINIRLAMALI 25 Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,623.2616
CLOSE 1,622.4852

Low

LOW 1,302.52

High

HIGH 2,676.75
DATEOPENHIGHLOWCLOSE
01/03/20211,644.261,662.731,636.471,652.9
01/04/20211,644.531,662.031,624.61,640.39
01/05/20211,653.631,659.391,645.41,657.67
01/06/20211,664.691,679.141,658.461,678.15
01/07/20211,685.921,696.421,675.161,694.43
01/10/20211,690.61,705.441,663.451,679
01/11/20211,690.41,694.981,677.971,686.84
01/12/20211,697.161,702.441,678.221,697.58
01/13/20211,705.791,705.791,675.511,681.04
01/14/20211,668.991,679.31,646.031,653.84
01/17/20211,652.871,684.951,633.911,682.67
01/18/20211,694.271,704.031,685.141,690.14
01/19/20211,697.761,6981,667.461,691.19
01/20/20211,698.811,703.821,665.611,665.61
01/21/20211,662.251,668.471,634.751,650.65
01/24/20211,663.441,666.921,635.991,637.14
01/25/20211,629.561,649.311,613.171,636.91
01/26/20211,635.111,640.581,575.221,575.22
01/27/20211,559.071,601.871,5461,601.87
01/28/20211,580.241,594.411,569.381,572.37
01/31/20211,583.71,594.121,568.841,584.51
02/01/20211,596.191,607.741,591.781,602.81
02/02/20211,610.611,628.911,601.631,628.91
02/03/20211,632.251,639.631,626.081,627.73
02/04/20211,638.111,643.931,616.91,616.9
02/07/20211,629.611,631.671,607.421,625.32
02/08/20211,627.811,651.121,624.741,643.12
02/09/20211,652.961,656.361,632.821,646.42
02/10/20211,646.511,651.851,638.421,640.26
02/11/20211,635.231,641.151,619.491,628.35
02/14/20211,641.31,655.891,636.981,650.62
02/15/20211,656.331,662.51,607.11,622.32
02/16/20211,628.791,631.531,601.911,611.26
02/17/20211,617.961,629.041,605.151,605.92
02/18/20211,605.631,623.531,600.151,622.25
02/21/20211,627.091,628.431,603.031,605.01
02/22/20211,613.281,617.731,584.431,589.33
02/23/20211,581.351,598.861,558.131,558.13
02/24/20211,583.881,587.041,547.681,574.08
02/25/20211,546.671,562.891,533.731,555.96
02/28/20211,575.771,608.971,574.321,608.97
03/01/20211,605.321,622.51,598.331,614.77
03/02/20211,624.971,641.751,612.21,613.27
03/03/20211,608.691,629.731,607.71,624.97
03/04/20211,618.951,635.631,612.671,631.05
03/07/20211,636.561,640.561,6141,615.87
03/08/20211,628.861,640.81,622.961,635.86
03/09/20211,635.431,649.431,633.371,649.32
03/10/20211,656.321,661.441,633.681,638.53
03/11/20211,638.911,645.641,631.591,639.38
03/14/20211,637.761,641.051,628.811,631
03/15/20211,634.731,645.341,632.931,641.9
03/16/20211,641.871,655.241,628.351,628.35
03/17/20211,631.781,646.961,623.711,625.72
03/18/20211,622.411,624.651,580.551,591
03/21/20211,487.131,487.871,432.611,432.76
03/22/20211,349.221,443.791,302.521,420.72
03/23/20211,412.691,456.621,405.671,447.65
03/24/20211,450.251,465.731,429.41,430.18
03/25/20211,445.061,446.381,395.691,421.64
03/28/20211,424.341,438.761,420.221,431.93
03/29/20211,430.911,438.021,408.451,431.85
03/30/20211,432.421,438.81,424.531,430.65
03/31/20211,436.211,464.431,436.211,464.43
04/01/20211,472.271,473.771,457.061,463.15
04/04/20211,458.891,473.621,458.341,472.68
04/05/20211,471.281,474.491,451.671,453.04
04/06/20211,453.291,456.961,436.231,454.08
04/07/20211,457.941,465.471,450.431,451.63
04/08/20211,449.31,450.841,414.711,432.45
04/11/20211,430.131,436.841,414.461,414.46
04/12/20211,418.851,431.261,398.021,422.21
04/13/20211,427.851,456.161,427.851,456.16
04/14/20211,458.921,477.771,456.411,465.73
04/15/20211,460.811,465.561,454.61,459.88
04/18/20211,461.091,467.371,433.951,433.95
04/19/20211,432.551,442.831,420.281,422.66
04/20/20211,420.971,423.381,375.751,397.08
04/21/20211,381.621,414.711,380.071,412.66
04/25/20211,411.631,444.431,411.631,444.43
04/26/20211,453.951,468.081,452.611,459.17
04/27/20211,458.791,462.831,445.91,449.72
04/28/20211,455.281,470.691,455.281,465.63
04/29/20211,462.131,469.091,456.881,456.88
05/02/20211,459.461,483.391,459.461,483.39
05/03/20211,487.051,491.041,473.451,478.48
05/04/20211,482.981,483.661,466.781,477.58
05/05/20211,479.881,498.631,479.881,492.82
05/06/20211,500.791,513.381,490.191,509.51
05/09/20211,519.011,535.381,517.171,534.55
05/10/20211,518.991,528.411,510.351,515.49
05/11/20211,510.641,515.231,506.781,510.88
05/16/20211,518.391,527.771,515.291,525.66
05/17/20211,534.531,538.91,531.591,531.59
05/19/20211,519.851,523.331,505.491,519.05
05/20/20211,526.411,534.391,518.781,521.42
05/23/20211,523.471,532.391,512.611,525.98
05/24/20211,532.211,532.211,476.61,476.6
05/25/20211,489.41,509.531,473.881,508.96
05/26/20211,507.971,509.321,488.531,489.22
05/27/20211,489.961,507.111,481.771,506.89
05/30/20211,506.461,514.421,500.161,506.33
05/31/20211,510.681,526.371,508.571,525.49
06/01/20211,513.641,528.881,5131,523.21
06/02/20211,527.391,534.551,502.611,522.18
06/03/20211,523.21,530.991,521.251,527.97
06/06/20211,528.251,550.291,527.091,545.95
06/07/20211,545.761,554.011,541.131,547.57
06/08/20211,550.451,554.791,544.831,549.98
06/09/20211,553.71,565.471,550.251,559.53
06/10/20211,564.41,570.231,557.11,561.75
06/13/20211,567.351,570.091,557.841,561.09
06/14/20211,556.881,563.531,538.721,552.36
06/15/20211,552.931,556.641,542.221,542.22
06/16/20211,535.141,542.231,524.991,525.31
06/17/20211,531.441,535.51,499.521,500.76
06/20/20211,500.071,514.231,492.941,514.23
06/21/20211,519.491,528.521,510.151,525.26
06/22/20211,531.41,535.21,510.941,512.38
06/23/20211,516.231,530.091,516.231,522.55
06/24/20211,525.711,526.41,502.021,502.18
06/27/20211,505.641,5081,480.281,486.71
06/28/20211,484.711,488.371,463.181,483
06/29/20211,486.151,487.341,457.651,462.91
06/30/20211,465.211,479.281,465.091,479.28
07/01/20211,484.211,487.281,474.631,484.14
07/04/20211,482.291,501.391,481.81,501.39
07/05/20211,502.761,508.561,488.161,488.16
07/06/20211,490.131,500.981,489.41,498.7
07/07/20211,494.771,497.881,479.191,479.19
07/08/20211,480.781,492.891,480.031,488.58
07/11/20211,488.861,493.071,463.691,467.07
07/12/20211,468.841,470.531,452.291,458.13
07/13/20211,461.231,481.391,461.231,479.2
07/15/20211,482.611,486.041,463.281,470.19
07/18/20211,462.911,462.911,449.31,452.46
07/25/20211,456.551,462.291,442.071,446.25
07/26/20211,444.441,460.691,437.21,460.18
07/27/20211,458.471,467.041,452.331,459.78
07/28/20211,471.011,502.471,471.011,499.94
07/29/20211,489.071,500.811,486.171,500.81
08/01/20211,505.521,511.351,499.941,503.8
08/02/20211,506.931,515.741,496.671,514.79
08/03/20211,518.21,526.641,515.471,515.48
08/04/20211,509.421,539.211,508.761,539.21
08/05/20211,540.511,550.441,530.611,544.28
08/08/20211,545.731,551.991,537.031,538.3
08/09/20211,533.081,551.271,531.351,546.59
08/10/20211,548.031,549.071,516.11,516.76
08/11/20211,526.361,563.511,526.361,559.76
08/12/20211,558.741,564.431,553.211,562.03
08/15/20211,565.361,576.421,565.361,570.55
08/16/20211,568.621,578.461,562.731,578.46
08/17/20211,582.71,583.361,560.541,562.56
08/18/20211,552.511,558.531,545.541,551.12
08/19/20211,550.591,563.661,542.831,557.58
08/22/20211,568.671,580.661,567.521,576.36
08/23/20211,582.81,591.291,581.261,584.78
08/24/20211,583.471,591.281,569.991,571.4
08/25/20211,574.851,584.391,561.541,566.03
08/26/20211,568.131,574.011,560.891,574.01
08/30/20211,584.351,591.611,576.151,588.34
08/31/20211,591.891,595.881,581.411,586.95
09/01/20211,587.271,598.771,583.41,591.72
09/02/20211,592.721,594.331,573.191,577.79
09/05/20211,581.191,589.411,581.061,583.54
09/06/20211,581.971,584.631,558.551,558.55
09/07/20211,558.921,561.351,534.481,536.51
09/08/20211,533.231,554.421,529.261,554.42
09/09/20211,556.991,558.731,534.181,536.16
09/12/20211,537.41,547.771,531.571,537.59
09/13/20211,539.71,543.661,526.491,532.91
09/14/20211,531.711,538.421,514.661,518.01
09/15/20211,523.051,530.871,508.651,514.93
09/16/20211,521.031,526.831,508.771,519.58
09/19/20211,503.271,503.761,484.591,490.91
09/20/20211,500.031,503.481,482.061,484.75
09/21/20211,493.191,511.651,486.791,511.65
09/22/20211,513.041,521.791,491.761,498.31
09/23/20211,492.871,492.871,469.071,478.45
09/26/20211,488.891,493.71,474.341,488.88
09/27/20211,487.521,490.661,474.511,478.77
09/28/20211,489.111,493.861,486.31,488.9
09/29/20211,490.331,510.041,481.621,505.15
09/30/20211,496.281,506.731,491.691,498.75
10/03/20211,499.971,506.11,489.551,489.55
10/04/20211,491.231,493.91,484.41,488.75
10/05/20211,488.291,489.851,467.231,467.33
10/06/20211,483.121,500.731,483.121,499.66
10/07/20211,500.251,508.151,494.691,499.55
10/10/20211,503.71,527.291,503.71,522.75
10/11/20211,514.771,530.281,513.551,524.55
10/12/20211,530.141,541.181,514.241,520.33
10/13/20211,519.031,529.961,513.111,519
10/14/20211,525.491,530.431,500.461,515.75
10/17/20211,517.181,525.091,511.831,523.44
10/18/20211,530.81,541.81,530.81,535.58
10/19/20211,538.271,545.861,534.451,541.45
10/20/20211,541.491,567.331,523.81,567.33
10/21/20211,567.691,600.621,564.841,594.43
10/24/20211,587.891,611.481,583.11,607.56
10/25/20211,616.951,629.571,616.951,625.55
10/26/20211,625.161,637.611,616.461,635.28
10/27/20211,633.681,639.641,630.651,635.71
10/31/20211,636.851,657.551,627.311,653.74
11/01/20211,656.181,665.591,647.091,651.66
11/02/20211,650.981,670.141,609.461,670.14
11/03/20211,688.091,707.931,688.091,705.88
11/04/20211,705.211,720.861,697.351,717.19
11/07/20211,723.281,747.571,721.271,747.52
11/08/20211,750.881,778.311,744.931,758.97
11/09/20211,761.951,773.681,744.931,769.04
11/10/20211,766.371,789.731,764.271,767.18
11/11/20211,774.121,785.461,771.931,780.33
11/14/20211,826.041,873.291,826.041,859.76
11/15/20211,878.871,891.341,839.61,843.47
11/16/20211,838.41,875.881,838.41,868.37
11/17/20211,871.651,934.731,858.791,907.33
11/18/20211,920.781,930.771,887.71,897.39
11/21/20211,911.961,917.721,895.661,910.87
11/22/20211,911.041,9531,905.161,944.99
11/23/20211,973.111,998.911,957.691,971.16
11/24/20211,977.231,991.111,960.511,972.09
11/25/20211,947.661,949.151,897.311,914.37
11/28/20211,921.791,956.921,912.451,951.67
11/29/20211,948.871,958.281,934.151,942.82
11/30/20211,963.342,000.871,963.341,997.14
12/01/20212,005.722,025.92,005.722,019.9
12/02/20212,039.842,056.52,034.512,048.87
12/05/20212,055.612,075.112,038.762,074.41
12/06/20212,102.562,146.72,091.912,143.81
12/07/20212,161.952,181.952,138.222,171.49
12/08/20212,181.392,237.592,181.392,207.78
12/09/20212,212.182,222.232,172.122,212.62
12/12/20212,237.942,310.782,237.942,294.51
12/13/20212,320.552,368.872,320.552,368.87
12/14/20212,407.442,411.922,364.22,386.11
12/15/20212,414.212,528.822,398.782,527.97
12/16/20212,586.122,676.752,290.032,298.68
12/19/20212,210.012,376.62,102.822,279.15
12/20/20212,296.162,321.692,082.712,089.52
12/21/20212,013.932,094.431,958.821,981.37
12/22/20212,014.852,029.361,888.831,984.56
12/23/20212,000.322,086.781,986.82,086.78
12/26/20212,096.292,1432,064.12,089.39
12/27/20212,107.362,109.272,011.72,032.89
12/28/20212,027.482,094.332,008.252,086.26
12/29/20212,109.312,118.862,038.682,040.16
12/30/20212,044.082,066.82,0122,025.03