X030S
BIST 30 AGIRLIK SINIRLAMALI 10
15:10:11
17025.84 ₺
+226.11 (%+1.35)
Previous Close: 16799.73·
Volatility: 1.87
Day Low₺16819.92
Day High₺17133.86
Market Data
Week over week (WoW)
+4.35%
Month over month (MoM)
+9.42%
Year to date (YTD)
+36.09%
Year over year (YoY)
+31.83%
X030S: BIST 30 AGIRLIK SINIRLAMALI 10 Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,327.1637
CLOSE 1,325.8106
Low
LOW 1,217.89
High
HIGH 1,434.49
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/22/2017 | 1,339.75 | 1,346.8 | 1,338.52 | 1,343.68 |
| 08/23/2017 | 1,346.35 | 1,359.3 | 1,345.46 | 1,346.75 |
| 08/24/2017 | 1,347.6 | 1,360.66 | 1,345.86 | 1,354.1 |
| 08/27/2017 | 1,359.49 | 1,363.99 | 1,355.9 | 1,362.2 |
| 08/28/2017 | 1,360.24 | 1,363.86 | 1,350.57 | 1,363.86 |
| 08/30/2017 | 1,364.5 | 1,364.72 | 1,356.91 | 1,358.15 |
| 09/04/2017 | 1,362.09 | 1,363.4 | 1,340.51 | 1,341.53 |
| 09/05/2017 | 1,342.59 | 1,354.91 | 1,338.72 | 1,351.36 |
| 09/06/2017 | 1,350.95 | 1,356.52 | 1,342.77 | 1,350.23 |
| 09/07/2017 | 1,350.89 | 1,352.42 | 1,328.42 | 1,332.84 |
| 09/10/2017 | 1,340.11 | 1,350.16 | 1,339.28 | 1,344.81 |
| 09/11/2017 | 1,345.92 | 1,347.93 | 1,334.48 | 1,340.61 |
| 09/12/2017 | 1,340.23 | 1,344.75 | 1,327.91 | 1,327.91 |
| 09/13/2017 | 1,329.3 | 1,336.95 | 1,321.85 | 1,330 |
| 09/14/2017 | 1,330.91 | 1,332.52 | 1,321.96 | 1,321.96 |
| 09/17/2017 | 1,325.56 | 1,326.19 | 1,309.06 | 1,309.06 |
| 09/18/2017 | 1,308.53 | 1,311.51 | 1,286.26 | 1,289.71 |
| 09/19/2017 | 1,294.17 | 1,298.67 | 1,285.46 | 1,295.58 |
| 09/20/2017 | 1,291.58 | 1,296.97 | 1,277.62 | 1,279.75 |
| 09/21/2017 | 1,285.82 | 1,288.99 | 1,272.68 | 1,281.84 |
| 09/24/2017 | 1,276.2 | 1,276.2 | 1,255 | 1,262.23 |
| 09/25/2017 | 1,269.18 | 1,284.88 | 1,262.56 | 1,282.25 |
| 09/26/2017 | 1,281.76 | 1,283.04 | 1,247.96 | 1,247.96 |
| 09/27/2017 | 1,246.84 | 1,267.68 | 1,244.32 | 1,264.19 |
| 09/28/2017 | 1,268.46 | 1,271.32 | 1,257.88 | 1,265.61 |
| 10/01/2017 | 1,265.61 | 1,279.23 | 1,264.76 | 1,277.06 |
| 10/02/2017 | 1,277.27 | 1,283.32 | 1,270.28 | 1,276.49 |
| 10/03/2017 | 1,280.95 | 1,288.97 | 1,278.61 | 1,283.98 |
| 10/04/2017 | 1,287 | 1,290.75 | 1,280.34 | 1,281.57 |
| 10/05/2017 | 1,279.26 | 1,280.3 | 1,271.16 | 1,279.42 |
| 10/08/2017 | 1,231.69 | 1,244.16 | 1,217.89 | 1,244.16 |
| 10/09/2017 | 1,259.06 | 1,272.19 | 1,254.55 | 1,269.88 |
| 10/10/2017 | 1,266.43 | 1,287.84 | 1,262.16 | 1,276.75 |
| 10/11/2017 | 1,292.78 | 1,304.35 | 1,286 | 1,304.35 |
| 10/12/2017 | 1,305.71 | 1,312.97 | 1,295.85 | 1,307.7 |
| 10/15/2017 | 1,311.83 | 1,317.11 | 1,305.4 | 1,310.31 |
| 10/16/2017 | 1,312.22 | 1,325.84 | 1,310.76 | 1,316.09 |
| 10/17/2017 | 1,322.59 | 1,323.49 | 1,312.53 | 1,314.96 |
| 10/18/2017 | 1,321.2 | 1,335.07 | 1,318.65 | 1,335.02 |
| 10/19/2017 | 1,339.32 | 1,346.05 | 1,328.62 | 1,336.43 |
| 10/22/2017 | 1,331.76 | 1,331.76 | 1,320.4 | 1,320.4 |
| 10/23/2017 | 1,324.04 | 1,329.24 | 1,318.54 | 1,319.69 |
| 10/24/2017 | 1,324.07 | 1,334.97 | 1,324.06 | 1,333.16 |
| 10/25/2017 | 1,332.19 | 1,339.96 | 1,319.94 | 1,319.94 |
| 10/26/2017 | 1,317.17 | 1,329.4 | 1,314.9 | 1,326.89 |
| 10/29/2017 | 1,338.83 | 1,341.84 | 1,330.75 | 1,333.1 |
| 10/30/2017 | 1,336.68 | 1,355.26 | 1,334.11 | 1,355.26 |
| 10/31/2017 | 1,359.28 | 1,401.01 | 1,356.17 | 1,394.67 |
| 11/01/2017 | 1,410.57 | 1,414.5 | 1,390.43 | 1,395.54 |
| 11/02/2017 | 1,396.22 | 1,400.67 | 1,361.96 | 1,370.48 |
| 11/05/2017 | 1,378.38 | 1,422.59 | 1,376.62 | 1,410.04 |
| 11/06/2017 | 1,412.89 | 1,416.13 | 1,384.2 | 1,384.2 |
| 11/07/2017 | 1,390.92 | 1,392.48 | 1,363.11 | 1,376.49 |
| 11/08/2017 | 1,380.37 | 1,383.19 | 1,349.4 | 1,353.69 |
| 11/09/2017 | 1,356.39 | 1,359.01 | 1,335.02 | 1,338.11 |
| 11/12/2017 | 1,347.1 | 1,349.42 | 1,325.13 | 1,337.48 |
| 11/13/2017 | 1,338.49 | 1,363.48 | 1,328.56 | 1,356.33 |
| 11/14/2017 | 1,354.34 | 1,363.95 | 1,327 | 1,327 |
| 11/15/2017 | 1,331.03 | 1,342.44 | 1,316.24 | 1,318.17 |
| 11/16/2017 | 1,324.28 | 1,326.65 | 1,304.29 | 1,312.24 |
| 11/19/2017 | 1,313.78 | 1,313.78 | 1,277.73 | 1,282.1 |
| 11/20/2017 | 1,272.16 | 1,301.19 | 1,270.96 | 1,297.86 |
| 11/21/2017 | 1,298.55 | 1,309.72 | 1,276.87 | 1,307.47 |
| 11/22/2017 | 1,312.68 | 1,319.77 | 1,289.55 | 1,295.07 |
| 11/23/2017 | 1,290.78 | 1,299.4 | 1,284.74 | 1,290.2 |
| 11/26/2017 | 1,292.43 | 1,302.69 | 1,282.62 | 1,291.35 |
| 11/27/2017 | 1,290.39 | 1,309.77 | 1,258.57 | 1,258.57 |
| 11/28/2017 | 1,261.97 | 1,272.52 | 1,252.42 | 1,262.94 |
| 11/29/2017 | 1,271.85 | 1,287.89 | 1,266.88 | 1,284.56 |
| 11/30/2017 | 1,283.24 | 1,287.35 | 1,272.18 | 1,277.86 |
| 12/03/2017 | 1,276.05 | 1,299.93 | 1,276.03 | 1,298.49 |
| 12/04/2017 | 1,307.41 | 1,319.28 | 1,299.87 | 1,314.67 |
| 12/05/2017 | 1,316.5 | 1,319.82 | 1,297.61 | 1,300.21 |
| 12/06/2017 | 1,303.61 | 1,319.65 | 1,298.78 | 1,315.21 |
| 12/07/2017 | 1,320.32 | 1,338.79 | 1,317.47 | 1,334.87 |
| 12/10/2017 | 1,346.44 | 1,353.34 | 1,341.79 | 1,350.53 |
| 12/11/2017 | 1,349.55 | 1,354.4 | 1,338.84 | 1,348.26 |
| 12/12/2017 | 1,351.36 | 1,355.28 | 1,333.31 | 1,337.89 |
| 12/13/2017 | 1,348.55 | 1,363.29 | 1,337.34 | 1,358.93 |
| 12/14/2017 | 1,357.04 | 1,362.03 | 1,348.39 | 1,352.27 |
| 12/17/2017 | 1,357.95 | 1,369.92 | 1,357.95 | 1,361.48 |
| 12/18/2017 | 1,364.59 | 1,372.6 | 1,359.29 | 1,359.29 |
| 12/19/2017 | 1,359.9 | 1,367.27 | 1,351.21 | 1,363.75 |
| 12/20/2017 | 1,368.23 | 1,381.75 | 1,368.12 | 1,374.94 |
| 12/21/2017 | 1,382.61 | 1,386.15 | 1,370.02 | 1,371.59 |
| 12/24/2017 | 1,379.9 | 1,383.22 | 1,374.55 | 1,378.55 |
| 12/25/2017 | 1,383.13 | 1,385.28 | 1,377.66 | 1,381.95 |
| 12/26/2017 | 1,379.54 | 1,384.82 | 1,374.31 | 1,383.71 |
| 12/27/2017 | 1,388.28 | 1,416.75 | 1,388.28 | 1,416 |
| 12/28/2017 | 1,419 | 1,434.49 | 1,413.53 | 1,427.16 |