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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,278.6666
CLOSE 3,283.4909

Low

LOW 2,032.44

High

HIGH 6,029.83
DATEOPENHIGHLOWCLOSE
01/02/20222,039.142,109.512,032.442,109.51
01/03/20222,127.962,176.472,109.742,157.04
01/04/20222,1582,213.542,145.932,212.29
01/05/20222,188.652,239.092,180.762,219.59
01/06/20222,235.762,259.862,206.612,256.55
01/09/20222,275.742,301.932,268.62,268.6
01/10/20222,293.422,298.192,238.712,278.11
01/11/20222,307.342,314.032,290.042,298.05
01/12/20222,288.82,329.372,286.212,308.98
01/13/20222,309.592,318.532,274.782,302.07
01/16/20222,320.912,332.542,311.062,311.55
01/17/20222,306.722,310.212,189.692,189.69
01/18/20222,188.732,266.442,163.022,263.96
01/19/20222,282.022,292.622,193.352,229.58
01/20/20222,221.972,234.612,192.282,222.94
01/23/20222,213.182,220.362,102.912,102.91
01/24/20222,123.292,159.542,071.992,149.64
01/25/20222,155.912,185.522,149.332,155.38
01/26/20222,117.782,209.792,111.432,209.79
01/27/20222,219.462,234.472,181.652,186.98
01/30/20222,212.652,217.132,193.632,202.64
01/31/20222,216.162,241.852,209.822,216.98
02/01/20222,232.992,237.32,194.212,206.07
02/02/20222,197.232,218.132,144.122,153.96
02/03/20222,169.232,172.82,131.322,136.92
02/06/20222,135.42,206.942,093.582,206.94
02/07/20222,208.332,239.512,191.172,223.45
02/08/20222,243.132,272.762,236.652,267.41
02/09/20222,273.772,280.162,248.962,261.44
02/10/20222,242.082,281.272,207.032,279.93
02/13/20222,249.332,257.552,188.892,226.08
02/14/20222,233.222,289.052,230.532,269.73
02/15/20222,282.912,288.862,261.832,268.51
02/16/20222,277.722,291.122,232.872,232.87
02/17/20222,250.372,258.692,226.182,258.69
02/20/20222,280.892,294.842,239.412,268.25
02/21/20222,220.92,265.972,205.522,247.47
02/22/20222,267.432,279.492,246.982,246.98
02/23/20222,079.262,132.922,038.372,070.12
02/24/20222,105.52,197.322,087.262,181.36
02/27/20222,142.832,193.222,136.892,186.32
02/28/20222,212.212,244.912,188.652,215.53
03/01/20222,219.492,252.842,207.462,237.14
03/02/20222,266.162,312.882,265.772,282.29
03/03/20222,269.672,281.982,237.342,237.34
03/06/20222,227.772,264.142,205.92,244.26
03/07/20222,231.862,288.612,231.862,258.42
03/08/20222,289.942,311.872,278.352,289.94
03/09/20222,303.962,321.812,271.322,290.73
03/10/20222,294.432,319.892,291.562,302.14
03/13/20222,317.912,347.692,315.952,343.2
03/14/20222,340.342,358.432,328.332,331.19
03/15/20222,346.492,353.612,326.732,339.62
03/16/20222,357.882,402.72,357.882,398.94
03/17/20222,408.012,414.492,390.522,404.04
03/20/20222,421.782,437.732,409.952,436.48
03/21/20222,401.332,443.472,395.752,442.94
03/22/20222,449.932,459.052,416.862,431.21
03/23/20222,431.132,448.522,415.382,419.99
03/24/20222,423.342,440.472,412.642,412.84
03/27/20222,418.052,429.892,399.982,399.98
03/28/20222,409.672,460.22,409.672,445.8
03/29/20222,452.412,477.422,452.12,476.74
03/30/20222,482.972,495.032,463.082,477.16
03/31/20222,483.222,507.292,475.22,500.71
04/03/20222,516.892,576.992,516.892,576.99
04/04/20222,583.72,613.652,564.682,590.15
04/05/20222,594.022,615.432,564.642,572.94
04/06/20222,586.162,610.812,586.162,603.1
04/07/20222,622.82,665.272,619.62,662.7
04/10/20222,674.392,731.842,670.142,731.36
04/11/20222,733.222,766.692,703.252,749.92
04/12/20222,776.682,796.742,724.642,755.65
04/13/20222,783.82,787.342,756.822,771.91
04/14/20222,777.762,792.972,766.992,787.89
04/17/20222,796.082,812.362,781.582,805.24
04/18/20222,821.512,833.262,786.672,817.68
04/19/20222,828.442,835.382,796.082,821.41
04/20/20222,828.492,869.52,827.212,862.54
04/21/20222,853.032,866.342,760.192,765.33
04/24/20222,767.472,800.092,719.92,781.9
04/25/20222,798.652,812.82,687.012,704.24
04/26/20222,712.372,748.272,684.892,745.21
04/27/20222,754.532,775.32,706.632,706.8
04/28/20222,718.52,724.522,676.282,704.44
05/04/20222,743.772,774.322,739.242,744.12
05/05/20222,729.772,748.522,700.222,726.54
05/08/20222,730.972,748.932,706.12,734.18
05/09/20222,755.422,775.512,754.162,770.14
05/10/20222,781.122,783.412,704.342,735.81
05/11/20222,703.332,708.252,629.232,661.53
05/12/20222,690.992,695.462,659.032,681.97
05/15/20222,682.22,686.612,646.412,646.41
05/16/20222,659.142,679.332,636.562,651.44
05/17/20222,646.252,673.922,639.22,655.03
05/19/20222,648.962,674.862,631.812,631.81
05/22/20222,655.282,661.852,602.282,644.67
05/23/20222,658.182,665.882,632.432,632.5
05/24/20222,648.152,697.452,644.352,690.37
05/25/20222,695.062,739.052,693.912,732.57
05/26/20222,735.582,751.082,704.32,709.49
05/29/20222,741.942,831.722,740.142,815.49
05/30/20222,829.382,844.572,814.742,837.57
05/31/20222,844.342,879.92,844.342,854.85
06/01/20222,866.522,903.712,849.992,900.55
06/02/20222,911.692,920.162,880.442,889.7
06/05/20222,905.842,950.42,905.842,942.34
06/06/20222,942.772,949.132,902.22,934.46
06/07/20222,957.872,979.52,802.262,806.37
06/08/20222,815.722,842.882,769.982,838.22
06/09/20222,805.222,868.652,780.372,794.79
06/12/20222,784.912,802.92,759.392,763.65
06/13/20222,782.142,788.62,734.912,756.88
06/14/20222,761.832,783.272,744.022,778.5
06/15/20222,783.992,791.892,704.492,719.47
06/16/20222,726.782,776.592,718.412,776.59
06/19/20222,793.832,799.452,746.312,785.18
06/20/20222,805.312,840.232,795.932,831.26
06/21/20222,815.052,839.572,800.642,821.4
06/22/20222,823.072,834.362,767.012,774.25
06/23/20222,786.772,804.742,748.152,783.02
06/26/20222,707.872,777.842,703.742,754.1
06/27/20222,772.122,790.612,685.192,707.16
06/28/20222,706.662,708.662,603.72,603.7
06/29/20222,601.762,640.952,569.822,609.19
06/30/20222,610.852,666.532,604.152,655.69
07/03/20222,673.162,691.792,607.162,607.16
07/04/20222,620.932,630.232,553.632,568.87
07/05/20222,588.342,609.22,560.422,604.43
07/06/20222,607.442,616.112,587.62,613.04
07/07/20222,609.922,626.372,606.692,618.6
07/12/20222,618.762,625.22,541.172,564.47
07/13/20222,560.592,573.452,516.172,526.87
07/17/20222,565.822,614.22,565.382,614.17
07/18/20222,607.812,669.22,605.172,669.2
07/19/20222,682.512,701.252,661.622,699.75
07/20/20222,702.282,710.752,674.762,682.58
07/21/20222,697.372,716.42,663.332,685.19
07/24/20222,687.812,728.922,687.812,723.48
07/25/20222,733.672,742.52,699.272,701.21
07/26/20222,715.622,718.752,688.72,705.95
07/27/20222,731.92,739.652,692.762,698
07/28/20222,704.712,762.722,690.672,760.45
07/31/20222,773.242,836.112,773.242,834.09
08/01/20222,839.392,868.122,821.012,832.55
08/02/20222,853.962,877.42,849.212,877.4
08/03/20222,905.792,935.362,905.792,921.48
08/04/20222,934.932,972.782,904.612,956.24
08/07/20222,975.423,021.572,974.743,011.58
08/08/20223,009.863,022.732,971.732,996.47
08/09/20222,988.193,051.152,974.513,051.15
08/10/20223,069.413,115.443,061.813,101.9
08/11/20223,107.193,135.953,062.543,087.02
08/14/20223,099.623,108.463,054.493,066.79
08/15/20223,091.853,145.082,977.743,145.08
08/16/20223,166.073,233.243,150.663,229.41
08/17/20223,230.293,306.613,180.393,289.24
08/18/20223,293.513,323.933,255.793,279.07
08/21/20223,271.453,346.043,257.313,320.23
08/22/20223,329.853,409.693,329.363,399.82
08/23/20223,422.663,435.573,321.463,325.16
08/24/20223,341.753,431.433,340.273,419.52
08/25/20223,433.53,484.443,382.913,429.22
08/28/20223,425.353,470.943,388.713,460.79
08/30/20223,474.233,492.783,447.783,454.42
08/31/20223,445.743,455.283,383.453,400.55
09/01/20223,425.613,504.73,413.323,494.19
09/04/20223,533.933,682.023,533.513,669.21
09/05/20223,727.383,787.013,610.343,703.02
09/06/20223,714.473,743.783,643.033,728.29
09/07/20223,776.453,849.423,742.883,766.07
09/08/20223,796.493,903.313,779.093,866.13
09/11/20223,945.494,028.153,891.984,025.14
09/12/20224,091.464,115.583,748.023,748.02
09/13/20223,713.423,767.063,570.753,767.06
09/14/20223,770.743,814.23,648.683,652.35
09/15/20223,616.733,710.723,601.293,667.9
09/18/20223,679.453,686.893,440.713,440.71
09/19/20223,482.013,563.863,401.973,563.07
09/20/20223,555.963,583.213,498.843,519.73
09/21/20223,523.613,617.743,511.383,581.47
09/22/20223,593.613,618.743,545.023,555.67
09/25/20223,554.153,587.153,477.473,532.52
09/26/20223,548.613,623.333,544.033,559.92
09/27/20223,544.473,584.513,486.263,489.01
09/28/20223,515.233,542.063,325.63,440.42
09/29/20223,443.913,468.873,406.453,457.55
10/02/20223,481.933,720.823,481.933,720.08
10/03/20223,774.583,831.863,731.733,789.62
10/04/20223,821.673,851.173,750.453,823.04
10/05/20223,864.673,922.013,851.973,906.31
10/06/20223,916.293,946.843,892.053,915.29
10/09/20223,936.533,953.063,900.743,920.71
10/10/20223,930.593,948.223,894.143,910.04
10/11/20223,925.53,930.583,835.583,843.1
10/12/20223,859.143,912.13,840.33,883.81
10/13/20223,958.593,974.833,934.383,952.71
10/16/20223,978.794,230.073,973.374,218.54
10/17/20224,291.994,316.994,173.894,218.22
10/18/20224,229.544,308.914,214.034,258.81
10/19/20224,268.424,329.034,247.874,274.27
10/20/20224,279.54,322.34,251.784,298.9
10/23/20224,307.234,388.444,307.234,350.04
10/24/20224,355.824,405.774,305.964,350.99
10/25/20224,375.424,394.544,318.634,341.87
10/26/20224,353.414,353.414,249.354,283.98
10/27/20224,272.314,276.664,207.514,212.53
10/30/20224,230.544,335.594,205.884,330.49
10/31/20224,360.144,488.034,360.144,415.8
11/01/20224,424.874,448.354,391.984,418.44
11/02/20224,439.944,470.954,392.444,441.75
11/03/20224,4864,612.684,4864,584.49
11/06/20224,628.154,747.334,614.064,737.99
11/07/20224,765.354,843.274,696.054,767.83
11/08/20224,770.254,833.474,726.594,758.46
11/09/20224,758.544,919.154,755.364,883.99
11/10/20224,974.574,984.544,810.524,836.1
11/13/20224,825.954,952.514,824.054,951.62
11/14/20225,017.545,098.194,9315,066.87
11/15/20225,113.935,229.575,076.55,095.97
11/16/20225,112.045,112.044,841.494,918.14
11/17/20224,862.134,967.784,855.354,918.45
11/20/20224,880.724,945.374,820.544,945.37
11/21/20224,926.565,184.194,926.565,184.19
11/22/20225,202.135,278.535,099.745,266.83
11/23/20225,290.455,357.855,189.195,253.81
11/24/20225,249.845,2875,186.095,265.19
11/27/20225,290.715,376.245,232.275,321.16
11/28/20225,3395,402.945,199.155,375.32
11/29/20225,325.365,384.155,324.825,364.39
11/30/20225,435.265,480.765,383.695,433.58
12/01/20225,433.455,433.455,259.385,313.72
12/04/20225,342.265,380.545,222.835,318.85
12/05/20225,304.145,4115,274.335,366.43
12/06/20225,363.075,380.255,130.35,180.48
12/07/20225,178.775,214.855,054.615,200.78
12/08/20225,212.65,372.715,202.165,355.84
12/11/20225,402.775,615.865,402.775,582.63
12/12/20225,6015,703.855,558.135,648.8
12/13/20225,665.465,703.465,406.345,434.83
12/14/20225,557.635,640.825,421.435,570.59
12/15/20225,5895,644.595,516.45,582.67
12/18/20225,638.985,821.95,638.985,804.74
12/19/20225,8155,876.485,741.85,849.77
12/20/20225,883.315,939.855,840.325,860.95
12/21/20225,898.265,963.235,828.115,883.16
12/22/20225,836.935,890.115,795.355,885.22
12/25/20225,960.35,990.315,912.725,940.73
12/26/20225,942.995,968.915,871.445,876.73
12/27/20225,886.435,892.15,690.755,789.35
12/28/20225,787.85,915.155,766.545,915.15
12/29/20225,954.346,029.835,937.725,944.83