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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10,467.7908
CLOSE 10,452.7107

Low

LOW 7,945.61

High

HIGH 12,261.55
DATEOPENHIGHLOWCLOSE
01/01/20248,112.958,194.748,107.348,182.88
01/02/20248,179.198,179.197,966.27,969.12
01/03/20247,982.878,140.687,945.618,140.68
01/04/20248,156.268,213.268,100.78,213.26
01/07/20248,242.788,467.038,242.788,463.73
01/08/20248,506.938,538.348,355.338,398.47
01/09/20248,386.968,590.618,368.048,565.27
01/10/20248,600.258,632.398,542.058,584.09
01/11/20248,534.098,798.098,462.188,675.41
01/14/20248,684.18,780.548,656.038,726.23
01/15/20248,748.248,779.138,659.098,692.41
01/16/20248,650.538,713.798,636.518,673.94
01/17/20248,764.628,777.838,649.348,649.34
01/18/20248,679.48,685.318,567.928,623.86
01/21/20248,622.18,715.118,590.348,642.98
01/22/20248,748.728,792.528,522.548,557.58
01/23/20248,590.28,796.948,549.958,731.21
01/24/20248,792.738,8638,715.88,786.36
01/25/20248,803.638,981.438,796.038,979.52
01/28/20249,034.99,137.869,033.199,108
01/29/20249,150.539,150.539,067.69,092.32
01/30/20249,096.339,201.869,048.129,103.13
01/31/20249,118.329,289.579,118.329,246.95
02/01/20249,323.169,404.239,213.179,261.34
02/04/20249,333.599,392.179,300.449,367.19
02/05/20249,396.959,468.439,325.179,440.83
02/06/20249,478.039,490.749,391.179,394.14
02/07/20249,413.349,547.339,413.349,488.22
02/08/20249,531.549,600.069,501.789,600.06
02/11/20249,686.049,721.969,621.619,719.07
02/12/20249,752.629,756.919,545.949,545.94
02/13/20249,566.259,638.159,473.679,635.84
02/14/20249,672.249,869.749,670.669,825.12
02/15/20249,856.799,892.489,795.629,823.85
02/18/20249,892.5910,002.229,760.759,777.54
02/19/20249,819.759,962.59,796.569,948.33
02/20/202410,002.0310,010.779,825.489,906.22
02/21/20249,952.259,999.999,852.289,928.79
02/22/20249,930.999,999.469,867.139,960.36
02/25/20249,995.1810,025.939,858.399,881.56
02/26/20249,894.619,894.619,724.489,724.48
02/27/20249,728.529,780.869,605.849,605.84
02/28/20249,650.849,727.549,616.929,701.34
02/29/20249,725.259,731.569,574.559,580.21
03/03/20249,619.419,630.99,381.989,381.98
03/04/20249,384.199,455.669,289.659,326.52
03/05/20249,314.739,413.169,244.379,247.11
03/06/20249,312.799,581.199,312.799,581.19
03/07/20249,603.599,738.469,554.739,712.58
03/10/20249,919.289,957.179,696.949,696.94
03/11/20249,706.819,781.149,557.739,643.08
03/12/20249,665.669,666.319,447.049,447.04
03/13/20249,478.369,514.469,399.959,434.25
03/14/20249,448.119,455.039,321.039,363.39
03/17/20249,374.219,437.69,295.899,295.89
03/18/20249,288.579,566.879,287.639,562.72
03/19/20249,554.649,672.129,513.649,580.17
03/20/20249,675.639,910.349,675.639,852.94
03/21/20249,874.929,936.969,773.689,813.52
03/24/20249,806.510,102.959,743.929,743.92
03/25/20249,726.039,745.589,471.969,518.13
03/26/20249,540.029,625.39,452.059,519.38
03/27/20249,590.589,857.769,583.739,857.76
03/28/20249,896.49,923.59,802.519,869.83
03/31/20249,972.079,993.569,704.559,924.81
04/01/20249,954.2210,045.899,752.979,805.82
04/02/20249,725.199,778.429,642.099,698.06
04/03/20249,691.719,974.869,669.889,930.09
04/04/202410,132.3310,475.3610,048.1810,475.36
04/07/202410,485.0410,565.410,459.4610,530.32
04/08/202410,596.0410,655.8310,546.5810,597.6
04/14/202410,550.3810,613.7410,448.6710,448.67
04/15/202410,403.4110,433.0510,281.1310,307.91
04/16/202410,386.6310,498.810,254.8110,279.04
04/17/202410,317.4410,363.1810,240.110,289.39
04/18/202410,203.5610,546.2510,198.9110,527.79
04/21/202410,643.5810,672.2510,429.9210,429.92
04/23/202410,510.910,586.3610,477.7910,526.41
04/24/202410,556.2510,633.3110,431.2210,481.2
04/25/202410,517.0710,790.4810,514.9510,731.82
04/28/202410,819.2710,947.410,766.8110,947.4
04/29/202410,942.9211,013.9610,89710,907.32
05/01/202410,958.3911,090.7610,958.3911,088.93
05/02/202411,112.8911,154.2311,039.9311,147.59
05/05/202411,147.3111,201.111,058.6811,132.49
05/06/202411,154.7611,313.3111,034.7711,254.05
05/07/202411,280.9111,302.9111,110.8611,127.56
05/08/202411,151.4711,194.7511,062.1411,145.83
05/09/202411,158.8211,268.1211,059.3911,059.39
05/12/202411,095.4811,147.6510,920.8710,920.87
05/13/202410,980.3111,207.9410,922.4711,082.84
05/14/202411,078.711,123.0710,988.4211,024.49
05/15/202411,058.211,167.3510,983.1411,167.35
05/16/202411,227.9711,569.1911,219.8511,563.15
05/19/202411,580.1311,731.6611,563.3411,688.15
05/20/202411,721.2512,220.6711,707.4211,956.02
05/21/202411,996.5912,100.0111,826.5311,937.78
05/22/202411,893.4412,047.2111,804.7911,812.18
05/23/202411,801.2411,837.1811,655.511,668.54
05/26/202411,697.1511,781.3811,581.8411,671.65
05/27/202411,700.6511,759.8611,606.0511,713.98
05/28/202411,732.211,754.3811,492.0811,503.63
05/29/202411,540.3311,614.1611,479.1411,547.63
05/30/202411,587.8411,840.5911,372.8511,409.39
06/02/202411,463.9111,610.911,323.8211,579.99
06/03/202411,592.0411,616.4311,287.3911,291.05
06/04/202411,335.6811,420.1111,192.311,310.29
06/05/202411,350.5211,401.9511,189.0311,197.06
06/06/202411,238.611,246.4811,005.4611,033.98
06/09/202411,016.7611,016.7610,877.3410,888.66
06/10/202410,889.2111,102.7710,855.510,973.9
06/11/202410,985.2311,194.7810,963.4111,106.68
06/12/202411,290.9311,416.7511,290.9311,319.08
06/13/202411,479.1111,564.4911,341.8311,412.51
06/19/202411,546.4911,725.0111,524.4711,725.01
06/20/202411,734.3711,786.3311,673.5911,750.03
06/23/202411,771.7911,813.811,626.2811,749.78
06/24/202411,765.2711,775.3811,588.4811,623.72
06/25/202411,621.9711,660.2511,422.4811,422.48
06/26/202411,462.9311,698.8711,462.9311,649.55
06/27/202411,704.0511,788.5511,509.5511,559.74
06/30/202411,639.5611,676.0711,148.8911,253.71
07/01/202411,262.5611,338.2911,158.7411,338.29
07/02/202411,391.6511,685.5411,390.511,674.09
07/03/202411,710.7411,928.9211,681.5411,890.05
07/04/202411,904.1111,966.3211,766.6411,854.79
07/07/202411,906.211,992.5711,827.0411,862.7
07/08/202411,887.0711,889.2311,724.4811,749.01
07/09/202411,761.9111,761.9111,629.7811,652.16
07/10/202411,755.8712,006.3711,755.8712,006.37
07/11/202412,008.9312,091.0711,970.2712,028.64
07/15/202412,074.7712,166.3612,046.2112,094.29
07/16/202412,103.4112,137.8911,985.4212,091.33
07/17/202412,155.8812,243.7612,079.1412,118.79
07/18/202412,122.4312,218.6312,093.0412,170.32
07/21/202412,187.2812,261.5512,125.1712,177.03
07/22/202412,184.8112,192.8111,991.5912,055.59
07/23/202412,050.8812,094.6111,949.4511,949.45
07/24/202411,947.2211,978.3411,757.9811,799.82
07/25/202411,842.3911,896.1311,787.3211,829.48
07/28/202411,754.7511,837.9711,655.0911,664.15
07/29/202411,690.9211,778.2211,571.1611,596.49
07/30/202411,562.211,644.7711,500.9911,606.73
07/31/202411,737.0211,885.611,737.0211,778.7
08/01/202411,616.1611,636.9711,318.2311,372.91
08/04/202410,633.3510,988.6210,589.6810,742.19
08/05/202411,041.5811,064.0210,733.4610,733.46
08/06/202410,817.6410,975.0210,778.7110,919.49
08/07/202410,910.6811,055.0210,878.6210,997.17
08/08/202411,057.6911,084.3210,754.3810,754.38
08/11/202410,841.310,976.4210,684.4910,710.61
08/12/202410,718.1810,822.8510,577.5910,822.85
08/13/202410,876.310,87710,686.6210,698.29
08/14/202410,745.2910,879.4410,631.2910,874.75
08/15/202410,948.1910,965.1310,685.110,685.1
08/18/202410,738.9110,993.3810,670.5310,982.54
08/19/202410,962.9211,068.3310,904.510,936.26
08/20/202410,928.9411,080.0110,856.7210,866.5
08/21/202410,951.1511,027.8410,834.9510,907.54
08/22/202410,911.2610,918.9410,612.0510,637.51
08/25/202410,718.4210,718.4210,492.5310,513.87
08/26/202410,508.6810,756.7510,470.5410,756.75
08/27/202410,760.2310,845.6410,735.6510,771.85
08/28/202410,775.0510,926.4810,700.5510,842.86
09/01/202410,892.6111,167.2810,892.6111,158.27
09/02/202411,174.8111,195.510,997.1111,050.47
09/03/202410,940.5111,013.4110,874.611,013.41
09/04/202411,065.4311,065.4310,879.1110,922.24
09/05/202410,921.2510,983.3610,729.6110,733.01
09/08/202410,759.2210,809.2710,622.410,622.4
09/09/202410,663.7310,722.9210,492.5910,539.61
09/10/202410,528.6710,587.4410,347.4810,348.06
09/11/202410,482.6810,549.5510,201.3910,490.83
09/12/202410,508.1110,659.4810,361.2810,659.48
09/15/202410,657.0410,680.2910,516.8110,531.94
09/16/202410,575.6710,788.4510,575.6710,750.52
09/17/202410,742.5910,867.6910,734.7610,809.49
09/18/202410,926.8911,066.1910,904.211,057.26
09/19/202411,065.4311,094.3310,948.1310,960.93
09/22/202411,032.9711,073.3810,939.5710,982.58
09/23/202411,009.7211,299.6310,975.5211,194.28
09/24/202411,202.211,258.3511,061.3311,068.41
09/25/202411,141.7911,246.410,945.4510,975.99
09/26/202410,942.810,945.2510,790.5310,887.68
09/29/202410,852.8710,856.0110,749.210,780.36
09/30/202410,792.710,805.0710,304.9910,438.4
10/01/202410,409.4510,433.7510,043.4510,043.45
10/02/202410,059.9210,195.559,852.369,887.3
10/03/20249,954.4810,126.789,840.1210,126.78
10/06/202410,163.9210,208.099,965.849,998.55
10/07/202410,001.6510,173.499,946.8610,045.37
10/08/202410,046.5910,171.29,897.1210,171.2
10/09/202410,168.0710,209.489,960.19,960.1
10/10/20249,986.9410,124.669,838.829,884.8
10/13/20249,896.439,910.459,700.379,724.97
10/14/20249,735.389,945.889,694.389,911.2
10/15/20249,895.8610,030.469,804.5410,018.84
10/16/202410,005.7710,117.119,961.6810,035.22
10/17/202410,052.0610,117.189,755.49,766.99
10/20/20249,770.589,774.859,567.229,583.82
10/21/20249,610.949,893.089,599.269,794.35
10/22/20249,795.429,810.189,587.149,651.27
10/23/20249,721.499,896.789,721.499,836.03
10/24/20249,790.229,892.49,734.089,877.29
10/27/20249,906.359,928.059,885.339,911.48
10/29/20249,925.3610,021.489,863.79,968.38
10/30/20249,960.9310,020.459,751.239,751.96
10/31/20249,781.499,910.979,738.689,773.44
11/03/20249,742.569,742.569,466.679,528.12
11/04/20249,599.839,612.229,458.449,503.08
11/05/20249,527.779,825.899,456.079,759.54
11/06/20249,769.519,863.569,695.459,863.56
11/07/20249,856.1310,185.729,848.2310,163.88
11/10/202410,19210,321.8410,167.8810,261.2
11/11/202410,230.8810,268.5210,148.2810,196.49
11/12/202410,157.6510,452.4810,078.5910,296.48
11/13/202410,359.4510,444.6910,320.3210,423.55
11/14/202410,452.2210,520.1610,346.1910,363.89
11/17/202410,397.8210,435.710,279.8110,362.48
11/18/202410,405.8810,419.6110,103.8710,163.97
11/19/202410,210.4510,254.429,923.449,928.33
11/20/20249,979.2910,354.089,974.910,338.38
11/21/202410,340.4110,545.7110,299.8410,540.61
11/24/202410,619.4110,742.4910,574.310,665.21
11/25/202410,658.2210,700.6410,560.3510,623.02
11/26/202410,740.0710,751.1610,600.4210,625.11
11/27/202410,620.5610,679.4810,582.3710,641.26
11/28/202410,648.8610,730.9310,532.6510,614.11
12/01/202410,549.2710,674.0610,516.9310,643.9
12/02/202410,685.1910,913.7510,615.210,845.04
12/03/202410,879.5710,986.4810,879.5710,913.9
12/04/202410,935.8110,981.4410,846.1210,937.63
12/05/202411,096.7611,117.7811,026.0511,089.02
12/08/202411,185.9111,289.8511,145.9211,275.53
12/09/202411,265.7311,292.4611,07411,091.02
12/10/202411,136.0711,176.6410,986.9711,059.86
12/11/202411,114.1911,166.1411,001.3611,037.23
12/12/202410,992.4811,101.1610,917.3611,099.76
12/15/202411,115.7611,121.2310,933.0910,933.09
12/16/202410,944.6411,019.4610,851.5310,961.15
12/17/202410,954.5711,006.4810,843.2710,845.76
12/18/202410,765.3110,823.4410,660.7710,670.82
12/19/202410,706.0310,718.6110,586.6410,606.25
12/22/202410,649.1710,672.5310,477.8110,503.09
12/23/202410,512.4210,570.2710,424.5710,549.33
12/24/202410,764.8610,901.3910,753.3410,881.25
12/25/202410,936.7711,045.1510,843.310,910.2
12/26/202410,922.5811,022.3310,907.2910,981.59
12/29/202410,997.9511,025.2310,829.1610,829.16
12/30/202410,821.710,943.6910,750.310,756.27