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 10 logo
X030S
BIST 30 AGIRLIK SINIRLAMALI 10
12:50:20
17293.98 ₺
-130.31 (%-0.75)
Previous Close: 17424.3·
Volatility: 1.06
Day Low₺17215.23
Day High₺17400.05
Bid
Ask

Market Data

Week over week (WoW)
+6.53%
Month over month (MoM)
+9.83%
Year to date (YTD)
+38.23%
Year over year (YoY)
+65.37%
Overview
Components
Technicals
Comments
Archive

X030S: BIST 30 AGIRLIK SINIRLAMALI 10 Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,267.8269
CLOSE 1,264.9673

Low

LOW 1,049.49

High

HIGH 1,493.9
DATEOPENHIGHLOWCLOSE
01/01/20181,432.651,458.051,431.551,455.63
01/02/20181,458.141,466.521,429.681,433.5
01/03/20181,433.51,447.941,417.881,422.05
01/04/20181,430.551,442.961,426.361,435.88
01/07/20181,446.761,450.271,428.581,429.39
01/08/20181,429.481,434.421,411.711,412.93
01/09/20181,409.711,410.351,385.111,393.27
01/10/20181,402.81,407.231,385.251,407.23
01/11/20181,411.391,419.41,404.371,405.62
01/14/20181,400.951,415.781,375.351,375.35
01/15/20181,369.591,405.291,362.811,404.62
01/16/20181,403.781,433.841,394.131,433.57
01/17/20181,440.611,448.711,427.391,435.56
01/18/20181,433.811,437.871,411.431,413.31
01/21/20181,420.171,440.591,415.61,440.59
01/22/20181,448.511,461.961,442.321,453.52
01/23/20181,454.231,468.871,449.111,468.87
01/24/20181,468.691,478.781,456.261,456.29
01/25/20181,461.511,483.941,459.641,483.94
01/28/20181,492.481,493.91,465.221,484.56
01/29/20181,475.451,485.061,463.181,463.18
01/30/20181,467.531,477.981,464.611,469.86
01/31/20181,475.831,487.441,457.411,462.03
02/01/20181,465.511,468.771,445.861,450.06
02/04/20181,445.041,450.361,431.51,434.45
02/05/20181,402.721,424.191,398.51,419.4
02/06/20181,428.651,431.181,416.71,418.29
02/07/20181,423.661,423.821,398.161,403.11
02/08/20181,389.121,404.881,382.011,396.55
02/11/20181,409.161,419.41,407.71,412.26
02/12/20181,418.351,424.921,410.451,411.25
02/13/20181,422.191,425.841,396.081,398.28
02/14/20181,413.691,435.951,413.691,435.08
02/15/20181,442.71,451.941,432.191,439.59
02/18/20181,446.631,452.921,426.081,432.13
02/19/20181,437.291,443.551,397.811,399.41
02/20/20181,419.081,436.481,415.61,436.48
02/21/20181,434.071,444.651,424.421,442.14
02/22/20181,449.921,456.181,445.271,452.27
02/25/20181,462.011,470.191,460.151,469.18
02/26/20181,472.031,475.691,465.811,469.97
02/27/20181,464.611,476.11,463.241,472.28
02/28/20181,467.361,472.871,452.11,454.07
03/01/20181,449.741,453.161,436.241,443.81
03/04/20181,445.791,451.561,439.091,442.92
03/05/20181,450.551,452.481,439.831,439.83
03/06/20181,433.791,440.871,428.471,438.98
03/07/20181,440.231,446.251,434.511,435.07
03/08/20181,439.331,443.851,434.11,439.32
03/11/20181,449.951,464.931,449.951,458.51
03/12/20181,459.691,462.781,451.011,458.02
03/13/20181,458.71,467.651,448.251,450.96
03/14/20181,455.831,457.541,443.131,445.77
03/15/20181,450.981,4541,440.721,445.4
03/18/20181,444.161,444.241,419.961,420.17
03/19/20181,428.051,437.751,415.961,434.33
03/20/20181,436.691,452.121,434.691,450.31
03/21/20181,459.411,461.931,442.191,442.83
03/22/20181,427.461,439.771,422.761,436.04
03/25/20181,442.761,447.341,429.411,430.66
03/26/20181,446.011,448.11,427.261,427.26
03/27/20181,419.21,423.661,396.511,400.13
03/28/20181,394.351,411.521,389.61,408.47
03/29/20181,415.941,422.281,406.971,409.07
04/01/20181,412.461,414.841,400.81,400.8
04/02/20181,397.821,407.981,396.31,403.41
04/03/20181,406.171,407.61,388.291,397.68
04/04/20181,401.831,417.421,398.721,413.65
04/05/20181,408.921,414.911,403.981,407.44
04/08/20181,415.021,415.991,381.711,390.19
04/09/20181,393.951,394.521,351.471,359.89
04/10/20181,354.321,370.641,312.561,343.12
04/11/20181,341.431,358.621,331.891,357.11
04/12/20181,362.191,363.111,340.81,348.95
04/15/20181,352.131,367.211,351.261,360.5
04/16/20181,370.691,373.171,329.531,339.14
04/17/20181,336.681,381.221,323.91,381.22
04/18/20181,380.581,384.971,375.181,380.48
04/19/20181,378.41,378.911,362.161,365.02
04/23/20181,361.31,362.111,350.531,353.82
04/24/20181,358.531,359.721,313.231,322.08
04/25/20181,328.181,332.131,307.731,317.13
04/26/20181,319.181,332.041,311.81,323.84
04/29/20181,328.771,331.361,271.731,277.16
05/01/20181,285.621,293.171,263.551,287.79
05/02/20181,287.081,289.981,260.631,264.66
05/03/20181,262.451,270.351,2471,260.31
05/06/20181,260.981,262.071,233.651,237.41
05/07/20181,244.91,247.821,218.111,223.41
05/08/20181,216.711,255.91,209.621,244.81
05/09/20181,250.971,266.261,225.891,266.26
05/10/20181,267.491,271.661,250.321,258.25
05/13/20181,256.91,282.671,254.71,279.01
05/14/20181,264.281,274.041,251.631,256.83
05/15/20181,257.791,274.661,245.151,266.64
05/16/20181,273.691,274.371,258.281,262.87
05/17/20181,264.881,276.281,262.111,269.18
05/20/20181,265.961,280.411,262.771,268.05
05/21/20181,273.931,288.621,268.691,282.51
05/22/20181,275.761,284.451,258.921,265.3
05/23/20181,280.351,289.881,251.971,255.6
05/24/20181,264.121,286.131,258.311,284.12
05/27/20181,300.241,325.031,299.151,325.03
05/28/20181,316.171,316.171,295.41,305.41
05/29/20181,303.761,314.031,285.61,287.27
05/30/20181,291.761,293.21,244.241,244.24
05/31/20181,245.381,246.221,211.261,225.38
06/03/20181,226.091,242.241,220.621,223.98
06/04/20181,228.951,232.121,205.041,206.24
06/05/20181,211.541,212.741,172.341,193.7
06/06/20181,189.851,223.231,186.311,221.86
06/07/20181,215.91,215.91,181.81,184.11
06/10/20181,184.321,202.531,153.841,195.58
06/11/20181,192.881,196.131,173.791,178.73
06/12/20181,172.261,182.761,156.081,158.41
06/13/20181,155.251,181.831,148.421,170.83
06/17/20181,166.31,166.31,145.551,149.17
06/18/20181,143.251,171.31,139.341,167.48
06/19/20181,164.311,177.451,157.421,168.23
06/20/20181,169.371,177.841,165.051,172.98
06/21/20181,178.861,187.261,164.971,182.62
06/24/20181,224.941,225.621,150.381,159.16
06/25/20181,159.481,174.321,157.231,165.38
06/26/20181,165.171,188.271,162.771,185.04
06/27/20181,182.511,197.681,178.281,188.54
06/28/20181,195.911,203.151,186.081,188.75
07/01/20181,182.671,197.611,176.781,192.15
07/02/20181,195.431,201.581,189.521,191.74
07/03/20181,194.151,203.031,188.271,200.45
07/04/20181,204.61,226.951,204.61,225.2
07/05/20181,227.51,234.361,213.171,222.15
07/08/20181,233.791,250.931,222.961,229.35
07/09/20181,208.71,218.511,184.821,190.36
07/10/20181,178.031,178.031,128.271,129.16
07/11/20181,134.731,143.411,090.331,108.77
07/12/20181,113.431,126.161,104.261,110.47
07/15/20181,120.871,124.521,099.711,106.91
07/16/20181,107.481,132.31,107.111,132.3
07/17/20181,133.111,142.471,117.521,142.47
07/18/20181,147.961,154.191,140.381,150.11
07/19/20181,153.141,163.771,146.431,162
07/22/20181,171.431,187.721,171.431,178.72
07/23/20181,181.711,181.711,134.381,136.7
07/24/20181,139.461,185.661,137.161,179.69
07/25/20181,184.891,196.571,155.671,172.5
07/26/20181,173.81,187.81,167.61,182.82
07/29/20181,179.321,191.321,173.121,189.38
07/30/20181,185.921,204.61,184.211,202.31
07/31/20181,204.591,209.641,193.391,206.91
08/01/20181,185.331,185.331,169.221,174.61
08/02/20181,173.611,192.091,173.611,185.27
08/05/20181,180.511,183.331,159.681,166.88
08/06/20181,172.761,198.151,170.911,194.65
08/07/20181,196.331,208.861,192.041,204.01
08/08/20181,184.971,227.941,182.741,207.34
08/09/20181,187.941,218.011,105.041,181.42
08/12/20181,169.241,169.241,102.311,151.12
08/13/20181,178.631,184.771,151.961,159.62
08/14/20181,182.111,183.761,119.051,121.77
08/15/20181,137.691,138.261,080.731,080.73
08/16/20181,073.021,107.21,049.491,106.94
08/19/20181,109.621,129.321,109.361,124.41
08/26/20181,134.321,136.921,120.661,136.38
08/27/20181,135.761,171.451,131.981,170.2
08/28/20181,163.291,174.81,155.661,161.55
08/30/20181,164.61,166.721,144.981,151.58
09/02/20181,144.841,174.561,144.161,163.71
09/03/20181,167.981,170.821,149.561,153.19
09/04/20181,151.521,159.991,1421,147.76
09/05/20181,151.61,164.31,145.761,145.76
09/06/20181,150.811,158.791,142.691,153.39
09/09/20181,156.931,158.291,135.31,135.44
09/10/20181,137.681,149.461,132.491,145.36
09/11/20181,150.751,160.521,140.131,143.54
09/12/20181,142.931,174.031,131.021,171.55
09/13/20181,183.271,196.951,171.61,176.53
09/16/20181,171.691,180.671,164.581,171.93
09/17/20181,176.681,184.931,174.281,177.94
09/18/20181,185.851,203.451,181.791,201.5
09/19/20181,206.261,211.811,187.961,195.27
09/20/20181,201.251,221.951,201.251,221.95
09/23/20181,225.331,243.81,218.431,243.8
09/24/20181,251.011,251.381,230.191,239.85
09/25/20181,242.61,245.571,224.121,237.66
09/26/20181,236.31,257.051,233.961,251.72
09/27/20181,253.221,254.571,237.71,247.61
09/30/20181,248.561,256.861,228.291,228.29
10/01/20181,226.581,230.551,212.741,223.42
10/02/20181,224.091,230.781,208.481,210.83
10/03/20181,208.871,209.111,179.151,179.17
10/04/20181,176.221,184.631,161.461,183.04
10/07/20181,172.121,202.511,168.571,201.16
10/08/20181,205.71,216.711,193.891,212.02
10/09/20181,216.231,217.151,182.491,182.49
10/10/20181,175.991,190.811,169.291,186.42
10/11/20181,199.151,219.921,166.851,210.96
10/14/20181,219.921,242.981,219.861,237.04
10/15/20181,235.351,244.21,226.831,234.44
10/16/20181,244.461,248.551,227.591,241.09
10/17/20181,240.141,242.521,217.221,220.7
10/18/20181,225.131,226.451,204.631,206.36
10/21/20181,216.611,218.621,183.961,183.96
10/22/20181,174.951,181.691,156.111,169.69
10/23/20181,174.981,178.451,158.851,158.85
10/24/20181,153.571,176.591,151.031,176.59
10/25/20181,179.491,180.231,136.491,136.49
10/29/20181,140.661,147.761,110.081,129.06
10/30/20181,135.021,153.591,119.571,131.94
10/31/20181,132.161,161.681,128.461,161.19
11/01/20181,169.541,190.831,163.291,184.18
11/04/20181,189.191,209.531,178.841,209.53
11/05/20181,211.691,213.061,185.681,193.78
11/06/20181,192.311,211.531,186.481,204.21
11/07/20181,204.211,205.51,173.041,175.95
11/08/20181,173.791,178.121,159.341,168
11/11/20181,169.981,179.411,151.721,151.72
11/12/20181,152.831,175.251,149.581,169.89
11/13/20181,166.831,185.471,160.151,179.7
11/14/20181,182.11,188.151,170.431,177.88
11/15/20181,184.291,191.291,170.371,182
11/18/20181,180.511,194.541,180.511,194.06
11/19/20181,189.921,191.91,154.781,156.08
11/20/20181,160.811,169.541,155.151,169.54
11/21/20181,169.981,173.11,158.931,168.46
11/22/20181,167.711,173.941,160.71,173.94
11/25/20181,180.991,194.061,180.081,186.12
11/26/20181,185.421,188.281,171.811,177.42
11/27/20181,180.761,191.911,180.761,184.12
11/28/20181,195.961,202.741,192.471,196.44
11/29/20181,196.531,201.041,189.211,201.04
12/02/20181,213.51,219.651,195.641,195.64
12/03/20181,190.121,202.251,174.941,179.4
12/04/20181,167.21,182.791,164.641,179.59
12/05/20181,173.141,177.471,158.391,164.48
12/06/20181,173.921,178.551,169.51,177.27
12/09/20181,170.981,173.441,157.561,157.79
12/10/20181,160.191,163.581,151.461,153.26
12/11/20181,158.171,160.961,131.41,131.76
12/12/20181,138.251,151.041,137.041,149.41
12/13/20181,145.441,147.521,123.481,139.31
12/16/20181,140.081,145.931,131.771,133.57
12/17/20181,129.541,149.361,128.161,149.36
12/18/20181,152.771,168.41,148.841,168.27
12/19/20181,159.061,165.91,151.761,158.74
12/20/20181,157.551,163.741,145.611,158.72
12/23/20181,161.881,166.111,153.71,153.81
12/24/20181,146.781,150.161,140.731,144.42
12/25/20181,148.521,151.951,142.821,147.11
12/26/20181,157.751,159.461,144.771,148.62
12/27/20181,151.511,156.141,137.241,140.92
12/30/20181,144.581,151.531,138.481,150.9