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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,318.3313
CLOSE 1,316.7731

Low

LOW 1,002.03

High

HIGH 1,664.47
DATEOPENHIGHLOWCLOSE
01/01/20201,404.011,416.931,399.931,416.93
01/02/20201,406.971,413.231,380.621,390.41
01/05/20201,377.511,383.251,362.931,365.37
01/06/20201,379.851,386.341,372.771,376
01/07/20201,358.721,387.241,357.651,382.16
01/08/20201,410.431,447.71,410.431,445.82
01/09/20201,448.521,459.791,441.331,454.28
01/12/20201,466.311,482.91,465.841,473.24
01/13/20201,474.31,485.591,464.691,484.41
01/14/20201,481.211,488.721,472.091,475.86
01/15/20201,480.411,494.081,474.171,476.21
01/16/20201,484.411,486.971,471.481,482.23
01/19/20201,487.291,500.471,487.291,495.9
01/20/20201,485.631,510.581,481.81,506.93
01/21/20201,515.321,519.291,490.231,494.38
01/22/20201,488.991,502.081,486.551,489.92
01/23/20201,505.121,507.761,465.821,482.87
01/26/20201,463.451,473.831,453.11,454.68
01/27/20201,462.411,465.131,444.531,450.01
01/28/20201,459.361,461.331,4481,449.49
01/29/20201,443.231,454.891,434.681,454.89
01/30/20201,456.41,458.61,439.31,439.3
02/02/20201,442.431,444.941,433.281,438.66
02/03/20201,454.481,478.761,450.491,477.86
02/04/20201,480.781,496.761,475.321,478.1
02/05/20201,491.581,498.141,473.111,476.51
02/06/20201,478.281,482.11,457.661,458.52
02/09/20201,449.81,458.641,410.861,427.75
02/10/20201,440.851,449.831,418.051,446.2
02/11/20201,447.561,466.071,438.891,448.35
02/12/20201,446.961,454.841,439.291,451.31
02/13/20201,457.861,464.341,445.651,446.05
02/16/20201,456.541,459.251,451.91,454.01
02/17/20201,448.691,448.691,435.31,440.58
02/18/20201,445.041,450.61,429.421,437.88
02/19/20201,438.361,439.831,391.091,398.55
02/20/20201,391.181,419.11,386.061,411.01
02/23/20201,388.591,388.591,366.481,381.92
02/24/20201,391.171,394.651,369.781,373.03
02/25/20201,372.981,385.111,357.361,384.09
02/26/20201,368.041,373.861,326.61,326.6
02/27/20201,201.051,295.021,201.051,273.25
03/01/20201,301.281,312.61,276.381,286.01
03/02/20201,306.361,336.921,306.231,336.92
03/03/20201,333.561,360.041,330.181,334.29
03/04/20201,354.481,361.711,341.351,346.25
03/05/20201,343.181,352.431,310.451,319.11
03/08/20201,283.151,283.151,237.871,251.31
03/09/20201,281.591,293.951,228.851,229.37
03/10/20201,222.851,251.571,205.031,229.56
03/11/20201,199.131,204.391,133.781,146.6
03/12/20201,148.111,210.171,123.751,167.34
03/15/20201,125.821,125.821,059.941,074.3
03/16/20201,090.211,090.211,004.151,066.29
03/17/20201,041.811,076.881,036.471,049.34
03/18/20201,042.241,065.11,029.111,043.94
03/19/20201,067.631,079.271,036.891,046.01
03/22/20201,012.021,053.941,002.031,023.06
03/23/20201,064.191,089.031,055.551,083.2
03/24/20201,096.451,113.621,067.631,075.29
03/25/20201,073.451,109.541,069.061,106.66
03/26/20201,109.251,115.631,064.11,064.1
03/29/20201,060.91,072.041,048.071,062.06
03/30/20201,076.591,087.581,067.181,076.55
03/31/20201,058.671,084.911,054.081,069.71
04/01/20201,082.551,085.641,058.721,075.17
04/02/20201,075.571,080.081,069.31,073.43
04/05/20201,090.941,102.41,085.41,101.61
04/06/20201,115.231,136.281,108.331,108.33
04/07/20201,108.761,118.411,102.241,118.15
04/08/20201,130.871,154.481,123.621,154.48
04/09/20201,158.771,176.781,148.11,162.55
04/12/20201,148.41,171.111,143.721,157.53
04/13/20201,171.491,189.141,171.191,188.53
04/14/20201,193.261,196.291,144.471,152.68
04/15/20201,162.811,167.281,145.181,153
04/16/20201,179.451,187.141,171.981,178.6
04/19/20201,183.191,189.241,174.391,183.93
04/20/20201,175.561,177.191,160.591,164.49
04/21/20201,169.931,177.581,166.821,167.33
04/23/20201,169.21,179.531,161.71,171.11
04/26/20201,185.291,200.621,185.161,199.64
04/27/20201,203.171,205.71,189.81,191.28
04/28/20201,197.021,202.641,188.131,201.16
04/29/20201,205.761,210.61,178.171,197.61
05/03/20201,179.441,183.041,161.981,167.9
05/04/20201,177.071,178.631,157.911,165.92
05/05/20201,166.711,172.411,158.971,164.48
05/06/20201,164.491,171.771,1561,160.03
05/07/20201,168.641,173.911,153.781,156.38
05/10/20201,162.41,165.131,152.481,152.48
05/11/20201,153.261,172.681,151.021,171.79
05/12/20201,170.11,183.911,168.41,174.66
05/13/20201,169.321,173.91,156.61,163.02
05/14/20201,177.461,182.191,167.421,167.42
05/17/20201,179.871,196.691,179.871,194.1
05/19/20201,200.511,205.511,192.821,192.82
05/20/20201,196.141,2071,195.311,200.24
05/21/20201,197.571,207.571,192.641,202.76
05/26/20201,212.211,231.271,212.211,225.03
05/27/20201,232.541,243.841,224.581,233.87
05/28/20201,231.281,238.141,226.611,237.38
05/31/20201,249.351,259.751,248.091,258.51
06/01/20201,264.771,274.581,257.041,268.52
06/02/20201,278.411,284.041,272.141,280.1
06/03/20201,283.151,290.011,276.261,287.22
06/04/20201,294.761,301.891,289.021,295.74
06/07/20201,298.511,307.631,285.861,289.96
06/08/20201,293.451,297.851,275.241,282.06
06/09/20201,285.891,294.61,283.41,287.1
06/10/20201,279.091,288.711,272.071,276.98
06/11/20201,2661,286.291,261.651,281.73
06/14/20201,275.951,280.971,267.271,275.61
06/15/20201,291.541,302.31,289.161,289.39
06/16/20201,292.381,294.721,279.331,285.06
06/17/20201,291.231,309.391,291.231,307.62
06/18/20201,324.871,333.881,317.061,327.53
06/21/20201,341.621,350.131,336.21,345.28
06/22/20201,351.971,357.91,344.421,346.41
06/23/20201,346.231,350.551,333.961,334.61
06/24/20201,333.691,342.861,324.241,331.47
06/25/20201,343.261,344.911,332.81,335.21
06/28/20201,335.931,351.791,332.371,350.1
06/29/20201,357.011,363.381,352.471,357.27
06/30/20201,364.681,366.151,333.821,334.93
07/01/20201,340.851,355.081,340.021,350.48
07/02/20201,354.551,354.791,325.321,330.04
07/05/20201,348.921,359.261,346.261,358.49
07/06/20201,360.651,371.391,344.141,366.33
07/07/20201,368.51,373.661,356.621,357.62
07/08/20201,364.751,369.861,330.291,331.43
07/09/20201,327.271,327.271,302.591,321.75
07/12/20201,335.721,356.221,332.981,356.22
07/13/20201,353.431,359.11,341.161,347.63
07/15/20201,359.41,365.451,355.691,356.77
07/16/20201,355.511,357.711,349.451,352.37
07/19/20201,351.751,360.181,347.741,353.56
07/20/20201,362.631,370.341,333.51,342.75
07/21/20201,350.721,357.21,340.911,345.32
07/22/20201,352.231,363.261,350.651,355.78
07/23/20201,349.731,356.961,347.41,355.75
07/26/20201,363.211,368.051,354.521,357.08
07/27/20201,357.051,358.731,306.741,306.74
07/28/20201,309.881,312.981,265.141,277.88
07/29/20201,278.631,278.871,263.611,265.21
08/03/20201,279.311,282.491,206.421,228.92
08/04/20201,238.761,246.31,211.461,236.48
08/05/20201,233.981,238.021,177.911,177.91
08/06/20201,174.521,205.851,130.341,204.48
08/09/20201,197.641,218.21,183.591,214.35
08/10/20201,221.281,260.291,221.281,256.84
08/11/20201,261.891,268.421,242.981,262.55
08/12/20201,268.551,276.161,242.541,246.62
08/13/20201,238.511,241.831,222.251,226.55
08/16/20201,228.441,238.251,221.221,235.58
08/17/20201,237.721,254.061,234.051,243.77
08/18/20201,252.061,287.421,251.871,285.68
08/19/20201,284.421,291.11,269.911,286.38
08/20/20201,300.481,305.521,262.531,266.32
08/23/20201,267.931,276.051,262.311,264.26
08/24/20201,271.391,275.791,232.171,242.01
08/25/20201,239.861,257.541,234.941,251.06
08/26/20201,261.571,265.251,252.811,260.68
08/27/20201,264.551,264.681,242.251,247.36
08/30/20201,248.451,248.881,216.831,217.28
08/31/20201,221.181,229.141,202.561,228.36
09/01/20201,228.831,235.071,221.651,226.68
09/02/20201,228.961,234.831,216.891,218.72
09/03/20201,216.691,233.931,214.251,229.75
09/06/20201,233.551,239.771,230.681,238.38
09/07/20201,243.781,245.251,224.771,228.26
09/08/20201,227.421,241.091,225.661,240.82
09/09/20201,243.121,248.261,232.891,239.06
09/10/20201,240.521,245.351,236.141,243.09
09/13/20201,246.391,250.811,243.71,246.46
09/14/20201,249.461,258.061,232.231,247.43
09/15/20201,249.571,253.431,239.541,241.81
09/16/20201,240.51,246.341,234.791,246.34
09/17/20201,247.841,251.631,242.671,245.56
09/20/20201,244.961,249.441,217.831,218.54
09/21/20201,220.341,232.171,216.011,229.78
09/22/20201,235.731,245.51,231.661,237.82
09/23/20201,231.521,264.671,231.521,263.33
09/24/20201,277.891,283.331,269.281,269.28
09/27/20201,269.731,276.971,258.991,263.56
09/28/20201,267.091,274.921,251.511,264.56
09/29/20201,274.811,292.641,271.181,290.91
09/30/20201,295.051,303.931,287.141,287.7
10/01/20201,281.41,296.661,280.281,289.68
10/04/20201,295.511,305.851,295.511,305.26
10/05/20201,309.931,313.751,293.71,293.7
10/06/20201,288.471,293.891,285.371,289.71
10/07/20201,294.471,297.231,279.321,287.32
10/08/20201,289.121,306.021,287.371,305.19
10/11/20201,308.961,319.211,307.041,315.2
10/12/20201,316.021,316.291,302.91,305.48
10/13/20201,307.181,322.581,301.961,321.91
10/14/20201,319.151,322.251,302.841,307.86
10/15/20201,312.11,325.181,310.921,324.16
10/18/20201,328.471,345.11,327.441,339.5
10/19/20201,342.861,348.361,335.391,344.4
10/20/20201,355.351,356.641,343.221,345.79
10/21/20201,347.711,349.351,322.881,322.88
10/22/20201,324.811,328.791,302.681,313.08
10/25/20201,301.691,301.691,261.261,263.62
10/26/20201,260.731,278.051,254.561,272.57
10/27/20201,268.71,270.791,244.411,244.41
10/29/20201,228.171,232.951,210.611,228.62
11/01/20201,235.521,262.741,235.061,253.1
11/02/20201,257.71,282.71,240.791,276.72
11/03/20201,280.171,293.891,277.381,288.32
11/04/20201,291.541,304.021,283.621,297.86
11/05/20201,297.731,310.191,294.211,310.19
11/08/20201,339.021,369.011,333.551,365.36
11/09/20201,352.151,385.651,347.511,383.66
11/10/20201,392.341,445.61,390.851,439.71
11/11/20201,445.871,475.51,428.171,438.68
11/12/20201,443.841,459.031,435.111,456.17
11/15/20201,470.571,474.851,451.671,452.08
11/16/20201,448.211,449.841,408.771,408.77
11/17/20201,414.021,459.771,414.021,459.77
11/18/20201,457.531,503.861,440.461,484.69
11/19/20201,486.531,500.631,485.231,493.49
11/22/20201,497.651,502.641,457.421,474.44
11/23/20201,484.491,499.081,464.051,477.21
11/24/20201,487.31,503.651,482.891,485.38
11/25/20201,497.511,510.111,486.971,507.78
11/26/20201,514.161,517.261,488.141,491.83
11/29/20201,470.881,474.41,434.491,434.49
11/30/20201,456.261,484.151,436.981,484.15
12/01/20201,483.921,497.571,472.641,480.37
12/02/20201,480.861,493.441,466.671,486.54
12/03/20201,487.021,492.951,477.221,483.91
12/06/20201,480.451,487.821,474.091,481.18
12/07/20201,485.551,507.581,485.551,495.97
12/08/20201,498.421,524.841,498.421,510.94
12/09/20201,515.841,530.981,507.311,513.55
12/10/20201,510.351,536.611,500.411,536.61
12/13/20201,545.671,564.831,545.671,556.6
12/14/20201,561.261,569.191,550.731,563.12
12/15/20201,573.651,580.611,554.511,560.89
12/16/20201,573.481,577.071,560.081,567.32
12/17/20201,563.851,578.891,560.161,576.12
12/20/20201,567.61,567.61,524.071,542.46
12/21/20201,553.121,576.321,551.061,569.52
12/22/20201,575.651,584.961,572.911,581.57
12/23/20201,588.841,599.131,579.741,591.61
12/24/20201,599.51,604.871,588.521,591.42
12/27/20201,601.131,607.531,597.191,602.04
12/28/20201,606.871,630.71,598.21,630.7
12/29/20201,638.911,661.621,636.481,658.82
12/30/20201,659.181,664.471,646.31,652.8