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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20,602.8114
CLOSE 20,568.5467

Low

LOW 16,355.76

High

HIGH 23,456.86
DATEOPENHIGHLOWCLOSE
01/01/202416,537.416,845.7916,537.416,831.84
01/02/202416,850.4916,869.7216,423.816,426.32
01/03/202416,457.6116,743.8916,355.7616,743.89
01/04/202416,781.9316,822.3816,621.4716,822.38
01/07/202416,929.1317,280.3316,929.1317,266.01
01/08/202417,345.2817,365.7816,991.3417,081.66
01/09/202417,063.8817,423.1317,021.8217,373.93
01/10/202417,453.8517,539.2317,312.8617,381.9
01/11/202417,263.7717,742.1517,112.6717,520.24
01/14/202417,547.4117,746.4317,507.5217,597.55
01/15/202417,641.7817,688.7717,479.5817,543.5
01/16/202417,458.8817,559.0817,413.7217,465.34
01/17/202417,640.8317,756.2817,522.0217,522.02
01/18/202417,576.9617,583.5917,370.4317,477.76
01/21/202417,478.3617,693.8117,433.1317,557.7
01/22/202417,744.4217,856.0717,317.8117,388.8
01/23/202417,454.4517,827.9917,321.2817,704.64
01/24/202417,839.1318,007.6317,753.4817,892.33
01/25/202417,927.9918,356.9917,908.8218,354.52
01/28/202418,466.9718,605.8318,448.5618,532.53
01/29/202418,620.1618,620.1618,465.518,534.99
01/30/202418,539.9418,732.6718,443.6418,538.99
01/31/202418,578.8518,948.9718,578.8518,873.61
02/01/202419,018.1419,127.5118,788.2318,861.86
02/04/202418,964.7519,110.9118,912.319,062.54
02/05/202419,132.1919,318.5118,983.4219,254.94
02/06/202419,327.1719,405.8119,222.2919,263.91
02/07/202419,328.7719,513.2819,327.0819,444.35
02/08/202419,536.319,717.0619,522.8919,664.74
02/11/202419,872.1719,965.4719,786.0419,965.47
02/12/202420,060.820,126.8619,676.5419,676.54
02/13/202419,724.9119,836.619,501.1119,810.47
02/14/202419,900.6420,368.8819,900.6420,264.31
02/15/202420,347.420,464.8720,246.3920,310.96
02/18/202420,464.1720,590.5520,097.0920,137.09
02/19/202420,254.620,584.7420,175.8720,555.62
02/20/202420,697.8120,697.8120,395.0520,577.49
02/21/202420,664.9520,828.3520,560.1920,703.69
02/22/202420,720.1320,879.2420,605.420,785.98
02/25/202420,870.2720,899.5720,594.6420,611.22
02/26/202420,640.620,640.620,149.6720,149.67
02/27/202420,142.5720,293.3319,892.419,892.4
02/28/202419,972.4920,256.2319,945.5720,219.2
02/29/202420,282.5820,340.5920,012.9320,016.29
03/03/202420,074.5320,081.8419,592.0219,592.02
03/04/202419,627.5119,808.7919,426.9719,479.05
03/05/202419,453.0619,632.1419,196.5519,204.39
03/06/202419,343.4819,891.7519,343.4819,891.75
03/07/202419,923.8320,141.7619,784.5220,072.92
03/10/202420,427.8520,524.6919,983.4419,983.44
03/11/202420,006.620,107.8919,550.1619,728.4
03/12/202419,768.0319,773.8319,366.5619,366.56
03/13/202419,436.4619,522.1919,278.3819,330.26
03/14/202419,347.919,37519,093.3419,172.07
03/17/202419,200.6319,236.118,906.8918,906.89
03/18/202418,893.8919,300.5118,859.8719,293.28
03/19/202419,283.0119,480.219,250.319,310.38
03/20/202419,484.8419,783.5619,439.5219,702.57
03/21/202419,749.6919,845.7619,504.4619,568.88
03/24/202419,569.5420,119.0219,453.6219,453.62
03/25/202419,44619,486.5718,872.418,934.52
03/26/202418,956.6719,20618,747.918,985.62
03/27/202419,140.9219,545.0419,140.9219,536.25
03/28/202419,636.3119,701.2219,460.319,614.7
03/31/202419,703.3819,753.2719,126.4719,414.12
04/01/202419,491.1919,619.3318,956.9119,027.92
04/02/202419,018.2319,120.7418,896.9618,921.99
04/03/202418,977.6519,435.7618,932.0919,310.55
04/04/202419,615.6220,386.919,600.4220,386.9
04/07/202420,445.0220,702.0420,408.4220,698.79
04/08/202420,782.8620,911.820,684.7420,836.9
04/14/202420,733.6520,885.9720,552.7620,554.97
04/15/202420,488.8220,488.8220,132.0220,208.82
04/16/202420,357.0920,551.120,027.5120,079.25
04/17/202420,108.320,176.7319,926.0420,062.88
04/18/202419,826.1820,42419,798.2220,341.11
04/21/202420,537.9220,654.320,278.520,278.5
04/23/202420,472.0320,573.6320,364.1820,461.95
04/24/202420,534.7520,711.0320,317.7820,418.1
04/25/202420,498.3720,956.4520,467.1820,903.1
04/28/202421,084.221,247.3320,940.9921,247.33
04/29/202421,258.0721,304.7921,080.9621,096.41
05/01/202421,255.8121,628.5821,255.8121,628.38
05/02/202421,673.8821,798.4421,583.9421,765.14
05/05/202421,734.1621,803.3521,563.1921,634.74
05/06/202421,684.621,914.9421,391.2121,808
05/07/202421,872.4221,929.0621,601.9221,621.7
05/08/202421,640.6721,718.0621,455.721,638.09
05/09/202421,654.7721,842.8421,463.0421,463.04
05/12/202421,531.0221,565.921,090.4721,090.47
05/13/202421,171.3721,551.0121,023.8421,257.89
05/14/202421,280.8421,320.7921,093.8421,137.33
05/15/202421,204.3521,517.3821,142.1821,517.38
05/16/202421,632.8822,169.5221,605.1822,136.19
05/19/202422,198.2822,516.9822,173.1822,449.52
05/20/202422,526.2923,161.6622,441.9822,721.65
05/21/202422,811.2923,030.5122,633.822,835.74
05/22/202422,837.1923,068.3722,621.8122,636.96
05/23/202422,614.5422,692.7822,348.5222,355.93
05/26/202422,413.3222,566.822,195.2722,310.62
05/27/202422,361.7522,461.622,170.5922,394.54
05/28/202422,47122,522.6221,990.0821,990.08
05/29/202422,054.3922,176.6121,961.5322,103.82
05/30/202422,182.7322,571.1221,732.1521,827.1
06/02/202421,942.8822,206.2721,690.5722,166.7
06/03/202422,180.9422,251.3421,722.1521,722.15
06/04/202421,800.8821,868.121,449.0221,687.7
06/05/202421,774.6821,917.2321,540.3121,550.29
06/06/202421,646.8821,657.521,134.2521,189.47
06/09/202421,169.5421,169.5420,860.520,869.82
06/10/202420,874.3621,196.9220,787.6920,936.68
06/11/202420,954.1621,314.5320,933.7421,165.22
06/12/202421,459.9721,677.7721,459.9721,574.43
06/13/202421,843.3721,978.7121,643.7221,774.53
06/19/202421,995.0722,245.2921,923.4422,245.29
06/20/202422,253.5822,384.6122,185.1922,350.78
06/23/202422,387.3122,479.5922,202.3122,413.17
06/24/202422,441.4122,445.9922,149.9722,218.03
06/25/202422,224.7922,298.7921,765.4721,765.47
06/26/202421,825.4422,248.8621,807.8522,163.44
06/27/202422,263.3622,389.3521,923.8822,034.91
06/30/202422,176.0922,260.5721,129.821,305.89
07/01/202421,299.5721,494.4521,098.1121,474.29
07/02/202421,567.3822,014.6921,560.2421,996.14
07/03/202422,069.222,554.0722,051.5122,498.53
07/04/202422,520.2622,667.622,442.922,553.76
07/07/202422,664.0522,818.1622,467.2422,533.91
07/08/202422,579.5322,604.0922,316.122,388.1
07/09/202422,414.0622,449.9322,177.7222,306.77
07/10/202422,485.0322,984.2622,485.0322,984.26
07/11/202423,033.3523,211.5222,932.8323,089.06
07/15/202423,195.9923,269.7323,092.3223,172.53
07/16/202423,209.0823,263.4923,027.5923,191.02
07/17/202423,294.5623,398.4323,12223,184.74
07/18/202423,201.9123,330.1123,106.7323,271.04
07/21/202423,332.623,456.8623,230.5823,287.4
07/22/202423,295.8223,295.8222,979.4623,011.98
07/23/202422,997.1123,248.7222,881.2622,981.11
07/24/202423,051.0523,152.2422,732.5622,809.84
07/25/202422,873.7422,968.0322,741.5422,914.24
07/28/202422,792.5222,945.622,694.2822,719.86
07/29/202422,796.1723,016.4222,558.1222,587.13
07/30/202422,536.3322,695.6522,324.1222,581.24
07/31/202422,831.5523,075.5322,823.6222,888.24
08/01/202422,550.6122,621.7422,038.6422,194.3
08/04/202420,705.621,353.5920,600.9720,853.39
08/05/202421,393.5221,480.1320,848.7420,848.74
08/06/202421,011.0221,296.0120,930.121,193.3
08/07/202421,178.6221,459.4221,153.6421,400.04
08/08/202421,521.5221,562.1820,900.4720,901.04
08/11/202421,050.8421,261.720,596.7720,656.75
08/12/202420,667.6220,878.8920,404.9220,878.89
08/13/202420,980.821,009.0920,637.7220,637.72
08/14/202420,718.8221,031.320,491.7721,031.3
08/15/202421,142.4321,158.8320,612.3320,612.33
08/18/202420,718.9921,189.3620,584.721,187.6
08/19/202421,201.9321,408.8421,118.9321,204.72
08/20/202421,192.9321,422.1121,033.4721,042.43
08/21/202421,178.4421,331.6421,062.9821,252.22
08/22/202421,264.1521,299.3320,649.7120,673.02
08/25/202420,859.1220,859.1220,289.6520,319.26
08/26/202420,325.6820,755.120,272.6520,755.1
08/27/202420,756.6520,938.7920,746.520,782.13
08/28/202420,799.5921,083.3720,658.920,994.48
09/01/202421,102.4221,574.6121,102.4221,556.52
09/02/202421,658.5521,726.9321,381.6221,428.29
09/03/202421,273.2321,386.7621,099.3121,386.76
09/04/202421,485.821,493.3321,274.6721,364.67
09/05/202421,356.221,390.6620,974.5620,982.54
09/08/202421,033.8221,133.3120,780.8920,780.89
09/09/202420,893.3920,994.8520,493.7520,593.83
09/10/202420,611.9320,661.6520,092.6420,101.11
09/11/202420,375.5520,474.0619,866.2620,461.29
09/12/202420,557.8920,974.6520,369.0920,974.65
09/15/202420,980.5721,063.5320,721.5420,721.54
09/16/202420,809.221,095.0120,809.221,024.36
09/17/202421,020.3121,080.5620,871.9920,957.45
09/18/202421,183.9821,421.9921,112.1721,421.99
09/19/202421,436.9621,516.5321,339.2321,456.26
09/22/202421,529.6821,589.6721,224.8721,301.32
09/23/202421,373.6821,824.9621,310.9921,639.68
09/24/202421,666.8321,857.0621,420.6421,430.92
09/25/202421,551.4821,798.3321,196.7621,253
09/26/202421,293.4721,377.1821,169.0821,338.2
09/29/202421,273.7721,377.9921,116.2821,253.36
09/30/202421,258.4221,265.4120,218.6520,490.43
10/01/202420,425.1620,504.419,828.9919,828.99
10/02/202419,837.2220,106.7619,441.0119,477.16
10/03/202419,595.3819,929.9419,335.9419,929.94
10/06/202420,014.4720,102.819,638.1919,671.51
10/07/202419,643.5419,886.6519,486.4819,637.95
10/08/202419,629.9319,882.3619,379.6719,882.36
10/09/202419,889.0419,992.2219,535.0319,535.03
10/10/202419,583.6619,821.4219,282.6819,369.01
10/13/202419,392.8919,392.8918,970.3918,993.88
10/14/202419,017.2619,467.3218,990.6219,414.93
10/15/202419,373.1819,719.0119,286.0219,685.74
10/16/202419,680.2119,932.6719,623.919,804.73
10/17/202419,833.7519,991.1319,334.8619,352.93
10/20/202419,368.8819,414.518,986.2419,022.83
10/21/202419,067.219,619.619,067.219,418.96
10/22/202419,422.2619,477.4519,002.5119,138.97
10/23/202419,273.1319,613.2319,273.1319,504.65
10/24/202419,422.9419,586.6319,261.819,566.75
10/27/202419,615.1319,712.319,577.4119,674.17
10/29/202419,705.419,864.5719,593.4819,754.59
10/30/202419,752.119,875.2919,302.7519,342.51
10/31/202419,394.0619,635.8519,325.3519,420.86
11/03/202419,363.1319,367.8118,789.7318,913.86
11/04/202419,046.0419,076.318,755.2418,856.43
11/05/202418,921.7719,549.3918,782.819,430.27
11/06/202419,460.5719,662.5819,338.1419,662.58
11/07/202419,618.5120,247.9719,602.9820,229.9
11/10/202420,247.4920,491.3720,209.7820,356.64
11/11/202420,293.120,360.9120,128.8520,233.87
11/12/202420,163.3520,625.6620,007.1620,361.45
11/13/202420,474.920,657.4520,436.5420,627.13
11/14/202420,690.9820,812.6320,498.2320,524.62
11/17/202420,591.8420,678.2420,356.5920,536.92
11/18/202420,620.3120,660.2420,071.8720,222.32
11/19/202420,313.2720,383.5719,704.1919,710.94
11/20/202419,819.6920,536.7719,819.6920,506.43
11/21/202420,536.0220,873.5720,495.9820,857.87
11/24/202421,015.3321,225.3120,929.6221,101.11
11/25/202421,093.1921,170.420,937.2221,038.09
11/26/202421,239.1821,260.4920,953.3220,990.04
11/27/202420,979.6921,058.8920,877.4420,990.42
11/28/202421,018.7821,204.5320,862.5421,053.8
12/01/202420,956.7521,134.6820,875.4821,077.79
12/02/202421,158.0121,586.3221,032.6421,451.96
12/03/202421,540.0721,743.0921,525.3821,588.03
12/04/202421,662.9421,758.1121,454.5221,653.45
12/05/202421,901.7721,910.621,767.5621,812.93
12/08/202422,013.4122,285.6421,990.822,240.96
12/09/202422,217.3522,227.1321,754.221,790.3
12/10/202421,881.5521,918.9821,609.5421,716.83
12/11/202421,828.9221,944.7221,645.5621,720.45
12/12/202421,661.6621,979.0521,533.5521,979.05
12/15/202422,011.1822,030.9821,706.3221,706.32
12/16/202421,723.1221,812.9721,504.6821,704.63
12/17/202421,711.8421,753.6221,421.9821,438.44
12/18/202421,276.9321,410.5221,056.3121,071.29
12/19/202421,124.9421,150.2920,846.9620,901.83
12/22/202420,988.4221,021.4420,672.5320,713.6
12/23/202420,731.3120,871.2220,562.9820,819.5
12/24/202421,163.2821,399.3721,140.2621,348.23
12/25/202421,462.0321,616.8521,289.2221,413.96
12/26/202421,451.1721,704.3921,426.6321,620.73
12/29/202421,653.9921,679.1821,329.3221,329.32
12/30/202421,302.221,464.0721,11221,144.3