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 ESIT AGIRLIKLI GETIRI logo
X030EA
BIST 30 ESIT AGIRLIKLI GETIRI
15:10:10
34363.08 ₺
-302.92 (%-0.87)
Previous Close: 34665.99·
Volatility: 1.51
Day Low₺34187.21
Day High₺34711.36
Bid
Ask

Market Data

Week over week (WoW)
+6.51%
Month over month (MoM)
+8.56%
Year to date (YTD)
+40.02%
Year over year (YoY)
+70.33%
Overview
Components
Technicals
Comments
Archive

X030EA: BIST 30 ESIT AGIRLIKLI GETIRI Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,176.7394
CLOSE 3,174.4394

Low

LOW 2,550.24

High

HIGH 5,172.63
DATEOPENHIGHLOWCLOSE
01/03/20213,160.283,197.623,152.823,182.21
01/04/20213,166.773,208.233,134.813,164.82
01/05/20213,188.733,197.793,164.863,189.31
01/06/20213,203.743,248.943,193.663,246.58
01/07/20213,267.953,289.863,240.673,282.31
01/10/20213,274.253,316.893,231.133,264.09
01/11/20213,289.473,299.883,269.823,285.98
01/12/20213,307.923,319.393,267.33,300.2
01/13/20213,324.653,324.653,263.743,275.46
01/14/20213,252.283,273.853,211.893,232
01/17/20213,233.773,288.393,194.983,288.1
01/18/20213,310.623,350.263,301.83,327.03
01/19/20213,346.533,348.443,292.383,335.42
01/20/20213,353.113,362.273,289.383,289.38
01/21/20213,285.743,299.533,239.693,268.38
01/24/20213,293.883,300.823,243.013,245.12
01/25/20213,232.93,260.633,195.193,239.11
01/26/20213,238.013,248.333,086.93,086.9
01/27/20213,053.633,152.623,015.483,151.91
01/28/20213,106.223,149.133,104.143,111.05
01/31/20213,136.983,160.313,107.883,141.46
02/01/20213,163.13,188.313,154.623,177.11
02/02/20213,190.263,220.53,174.023,220.5
02/03/20213,227.433,240.433,210.813,217.18
02/04/20213,239.173,252.023,204.933,204.93
02/07/20213,236.213,239.083,177.323,216.9
02/08/20213,222.773,261.773,217.413,237.96
02/09/20213,256.713,263.783,220.383,244.29
02/10/20213,242.453,260.53,231.633,238.06
02/11/20213,229.973,241.723,194.733,215.59
02/14/20213,241.263,286.913,233.583,269.92
02/15/20213,285.23,310.263,188.583,229.45
02/16/20213,249.533,256.643,196.513,217.14
02/17/20213,231.233,258.623,209.483,217
02/18/20213,208.233,248.583,196.053,245.13
02/21/20213,257.423,266.923,210.513,218.75
02/22/20213,237.823,243.713,165.063,186.36
02/23/20213,164.113,208.763,110.723,110.72
02/24/20213,169.423,175.223,075.633,135.51
02/25/20213,077.613,110.033,045.423,097.46
02/28/20213,141.583,210.413,137.913,210.41
03/01/20213,194.083,234.493,183.463,212.6
03/02/20213,235.473,257.873,203.583,209.72
03/03/20213,200.033,243.033,197.363,231.44
03/04/20213,216.163,247.193,204.953,241.07
03/07/20213,251.523,260.323,206.493,213.39
03/08/20213,237.943,254.693,222.323,246.47
03/09/20213,244.943,269.363,241.113,262.47
03/10/20213,278.233,286.213,230.93,242.69
03/11/20213,244.093,245.163,220.13,232.43
03/14/20213,227.993,238.343,208.173,211.42
03/15/20213,220.813,240.513,215.963,236.15
03/16/20213,236.813,261.343,201.113,202.01
03/17/20213,210.173,230.233,181.973,188.26
03/18/20213,181.633,182.883,086.333,112.07
03/21/20212,901.32,915.892,802.652,803.27
03/22/20212,648.062,826.452,550.242,773
03/23/20212,798.552,893.282,785.082,877.46
03/24/20212,881.522,909.942,839.152,840.59
03/25/20212,874.012,877.922,774.12,819.26
03/28/20212,836.742,865.292,829.672,854.59
03/29/20212,849.862,858.162,793.862,838.46
03/30/20212,841.562,854.782,828.742,833.27
03/31/20212,848.952,911.32,848.952,911.3
04/01/20212,931.482,935.82,899.872,915.44
04/04/20212,913.582,954.532,913.582,953.63
04/05/20212,950.412,955.642,905.712,905.71
04/06/20212,905.582,917.182,8772,913.24
04/07/20212,922.82,933.352,894.782,897.23
04/08/20212,891.192,891.562,800.942,838.53
04/11/20212,834.192,843.812,790.92,790.9
04/12/20212,796.612,804.752,741.892,792.09
04/13/20212,804.822,867.922,804.822,867.92
04/14/20212,872.292,898.492,851.512,871.21
04/15/20212,860.572,874.942,846.232,857.26
04/18/20212,859.632,874.772,803.752,803.75
04/19/20212,802.112,819.542,768.692,771.47
04/20/20212,767.632,775.322,670.332,710.51
04/21/20212,678.072,745.652,673.72,739.91
04/25/20212,737.452,793.562,737.452,793.56
04/26/20212,807.382,843.52,807.362,823.42
04/27/20212,823.682,831.672,805.512,815.85
04/28/20212,829.712,857.292,829.712,846.06
04/29/20212,846.342,866.422,844.372,849.28
05/02/20212,854.962,914.52,854.962,914.5
05/03/20212,922.712,924.832,882.832,898.55
05/04/20212,908.312,911.772,878.352,895.78
05/05/20212,901.882,933.952,901.882,925.22
05/06/20212,947.482,968.262,926.222,961.6
05/09/20212,980.453,010.262,980.453,010.26
05/10/20212,976.42,999.612,961.772,975.23
05/11/20212,966.032,973.132,954.52,965.84
05/16/20212,985.453,005.622,978.453,002.33
05/17/20213,019.163,030.333,010.423,018.24
05/19/20213,005.983,020.112,983.313,015.85
05/20/20213,034.513,040.953,014.963,019.83
05/23/20213,026.953,039.293,004.873,024.44
05/24/20213,038.633,040.282,917.392,917.39
05/25/20212,944.62,978.252,902.212,977.9
05/26/20212,975.592,985.662,944.072,945.51
05/27/20212,946.762,963.822,913.92,961.46
05/30/20212,972.32,981.62,956.22,966.4
05/31/20212,975.373,005.652,971.353,002.31
06/01/20212,979.073,018.462,978.563,001.23
06/02/20213,011.723,030.672,965.373,005.05
06/03/20213,010.993,029.473,005.543,025.3
06/06/20213,028.963,070.253,027.543,063.84
06/07/20213,063.173,083.023,056.023,067.08
06/08/20213,074.423,082.213,058.73,071.1
06/09/20213,079.623,100.533,071.723,087.62
06/10/20213,098.083,110.753,082.483,090.33
06/13/20213,105.23,109.643,068.123,076.64
06/14/20213,068.313,081.493,025.713,064.47
06/15/20213,061.463,070.223,032.773,032.77
06/16/20213,017.693,036.382,997.332,997.33
06/17/20213,011.393,019.522,952.252,957.06
06/20/20212,955.72,976.382,935.992,976.38
06/21/20212,988.533,009.262,975.893,006.62
06/22/20213,018.883,025.862,981.742,985.42
06/23/20212,994.113,020.572,994.113,002.99
06/24/20213,010.493,012.222,955.282,955.28
06/27/20212,962.662,966.282,894.232,904.4
06/28/20212,899.642,904.832,855.052,893.4
06/29/20212,902.212,905.442,843.632,855.39
06/30/20212,861.482,895.872,861.372,895.87
07/01/20212,907.982,911.972,882.622,903.1
07/04/20212,900.492,938.682,899.792,938.68
07/05/20212,941.422,953.522,912.092,912.09
07/06/20212,915.312,938.492,914.312,934.93
07/07/20212,928.142,935.042,897.472,897.84
07/08/20212,901.572,918.612,890.932,905.76
07/11/20212,906.732,911.522,847.72,851.22
07/12/20212,853.852,857.592,825.372,839.93
07/13/20212,845.722,890.142,845.722,888.46
07/15/20212,895.732,903.292,856.692,870.11
07/18/20212,855.272,855.272,829.492,838.66
07/25/20212,845.32,856.142,813.092,816.93
07/26/20212,814.772,845.112,798.22,842.23
07/27/20212,839.622,852.942,825.552,836.51
07/28/20212,857.482,900.512,857.482,898.95
07/29/20212,885.162,900.32,874.862,900.3
08/01/20212,910.912,928.092,901.972,911.33
08/02/20212,913.992,928.242,895.512,918.71
08/03/20212,926.842,943.612,923.082,923.08
08/04/20212,911.642,967.572,909.82,964.48
08/05/20212,968.852,979.692,947.342,967.66
08/08/20212,971.592,983.822,961.182,963.64
08/09/20212,962.432,987.642,956.792,980.56
08/10/20212,982.22,984.772,918.752,921.21
08/11/20212,939.13,000.362,939.12,996.38
08/12/20212,995.93,006.762,985.833,000.51
08/15/20213,008.213,034.653,008.213,026.19
08/16/20213,024.323,042.433,009.833,042.02
08/17/20213,051.593,054.273,008.463,012.07
08/18/20212,993.173,009.92,979.072,994.55
08/19/20212,993.363,012.342,977.363,003.23
08/22/20213,026.993,048.643,022.283,040.78
08/23/20213,053.483,068.243,051.33,052.8
08/24/20213,050.883,062.013,022.23,023.19
08/25/20213,030.253,046.463,003.373,011.16
08/26/20213,015.263,026.253,002.853,026.25
08/30/20213,044.123,055.963,032.313,050.11
08/31/20213,057.643,073.343,046.643,055.37
09/01/20213,057.093,083.293,053.573,070.44
09/02/20213,072.223,076.443,041.423,051.1
09/05/20213,059.813,073.153,058.163,064.02
09/06/20213,061.843,066.823,011.563,012.48
09/07/20213,012.753,015.912,962.942,966.99
09/08/20212,958.233,000.782,955.33,000.78
09/09/20213,006.063,010.672,960.842,963.42
09/12/20212,968.412,989.672,960.722,969.45
09/13/20212,974.512,982.512,950.322,964.04
09/14/20212,961.952,970.072,927.932,933.72
09/15/20212,942.072,954.922,911.22,924.59
09/16/20212,935.072,944.542,912.732,927.94
09/19/20212,899.622,901.972,865.422,881.69
09/20/20212,899.442,905.782,866.112,872.61
09/21/20212,886.672,916.822,874.772,916.82
09/22/20212,917.152,938.792,886.92,902.67
09/23/20212,895.322,895.322,849.862,867.94
09/26/20212,886.582,904.172,869.822,900.65
09/27/20212,898.32,902.592,875.122,890.38
09/28/20212,906.532,916.782,900.42,903.4
09/29/20212,906.972,944.812,894.262,935.89
09/30/20212,917.642,940.262,912.472,925.7
10/03/20212,928.932,945.482,916.372,916.37
10/04/20212,919.532,922.82,906.242,914.69
10/05/20212,909.722,911.312,864.952,866.45
10/06/20212,897.582,925.372,896.172,920.92
10/07/20212,921.352,934.952,913.822,920.27
10/10/20212,926.762,967.92,926.762,960.18
10/11/20212,944.262,976.662,942.362,967.86
10/12/20212,978.613,001.262,945.952,961.52
10/13/20212,957.342,982.332,9532,968.12
10/14/20212,978.792,986.962,926.422,955.5
10/17/20212,957.482,981.482,953.532,979.61
10/18/20212,993.283,017.22,993.283,005.95
10/19/20213,009.73,026.173,003.93,010.28
10/20/20213,010.113,054.462,977.263,054.46
10/21/20213,057.993,115.163,052.443,104.36
10/24/20213,093.93,141.953,083.063,134.52
10/25/20213,153.353,181.813,153.353,171.74
10/26/20213,175.123,195.783,159.93,192.2
10/27/20213,189.673,203.093,183.653,197.97
10/31/20213,205.993,245.613,193.93,231.32
11/01/20213,232.843,253.713,216.653,228.26
11/02/20213,227.993,254.983,130.983,254.98
11/03/20213,292.413,339.163,292.413,336.13
11/04/20213,336.813,367.913,324.283,359.86
11/07/20213,371.883,418.783,370.83,413.47
11/08/20213,420.493,475.853,413.123,445.8
11/09/20213,449.093,467.543,412.233,458.7
11/10/20213,452.993,501.623,452.523,458.02
11/11/20213,471.953,493.353,4683,484.52
11/14/20213,564.943,668.843,564.943,651.12
11/15/20213,679.963,698.13,598.643,610.63
11/16/20213,608.53,675.793,608.53,660.77
11/17/20213,665.453,777.623,634.483,721.09
11/18/20213,752.663,774.383,688.143,703.99
11/21/20213,731.683,745.923,700.463,729.54
11/22/20213,727.093,802.723,700.753,786.38
11/23/20213,833.683,893.563,833.683,857.71
11/24/20213,873.473,900.713,835.583,851.38
11/25/20213,800.423,803.553,709.533,736.19
11/28/20213,751.783,820.353,731.33,813.21
11/29/20213,811.423,837.643,783.083,807.1
11/30/20213,848.683,930.63,848.683,925.19
12/01/20213,942.43,979.643,942.43,966.84
12/02/20214,007.384,043.64,003.344,035.44
12/05/20214,048.764,090.964,020.144,088.53
12/06/20214,129.474,205.754,110.64,196.7
12/07/20214,232.724,287.94,195.144,271.55
12/08/20214,296.374,410.64,296.374,351.15
12/09/20214,359.234,380.364,276.384,351.56
12/12/20214,396.934,528.094,396.934,485.97
12/13/20214,529.374,624.014,529.374,624.01
12/14/20214,692.314,700.864,604.894,621.65
12/15/20214,678.184,885.984,655.464,885.98
12/16/20214,992.395,172.634,421.144,441.54
12/19/20214,265.264,579.624,068.14,386.23
12/20/20214,408.224,489.424,016.094,024.04
12/21/20213,885.14,043.043,780.83,810.69
12/22/20213,883.993,908.13,643.373,810.79
12/23/20213,843.974,007.973,822.924,007.97
12/26/20214,029.964,118.873,975.454,022.39
12/27/20214,058.094,062.473,871.973,919.37
12/28/20213,908.474,018.113,863.683,998.94
12/29/20214,042.584,057.653,916.283,919.15
12/30/20213,927.693,969.953,872.263,897.13