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
13:12:40
17377.73 ₺
-46.57 (%-0.27)
Previous Close: 17424.3·
Volatility: 1.73
Day Low₺17215.23
Day High₺17516.07
Bid
Ask

Market Data

Week over week (WoW)
+7.05%
Month over month (MoM)
+10.37%
Year to date (YTD)
+38.90%
Year over year (YoY)
+66.17%
Overview
Components
Technicals
Comments
Archive

X030S: BIST 30 AGIRLIK SINIRLAMALI 10 Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,640.0582
CLOSE 1,639.266

Low

LOW 1,316

High

HIGH 2,702.12
DATEOPENHIGHLOWCLOSE
01/03/20211,661.211,679.791,653.221,669.67
01/04/20211,661.261,679.161,641.161,657.05
01/05/20211,670.531,676.521,662.351,674.74
01/06/20211,681.861,696.481,675.521,695.52
01/07/20211,703.721,714.221,692.71,712.16
01/10/20211,708.331,723.31,680.711,696.49
01/11/20211,708.091,712.751,695.481,704.46
01/12/20211,714.961,720.321,695.791,715.27
01/13/20211,723.641,723.641,692.911,698.51
01/14/20211,686.31,696.91,663.21,671.19
01/17/20211,670.241,702.831,651.031,700.42
01/18/20211,712.181,722.171,702.961,708.16
01/19/20211,715.91,716.131,685.21,709.04
01/20/20211,716.81,721.951,683.31,683.3
01/21/20211,679.881,686.141,652.011,667.99
01/24/20211,680.971,684.51,653.171,654.27
01/25/20211,646.581,666.451,629.951,653.84
01/26/20211,652.011,657.551,591.141,591.14
01/27/20211,574.831,618.281,561.491,618.28
01/28/20211,596.341,610.921,585.581,588.65
01/31/20211,600.141,610.81,585.121,601.09
02/01/20211,612.931,624.691,608.531,619.74
02/02/20211,627.641,646.351,618.741,646.35
02/03/20211,649.671,657.171,643.41,645.08
02/04/20211,655.641,661.51,634.161,634.16
02/07/20211,647.061,649.111,624.561,642.72
02/08/20211,645.261,669.061,642.171,660.94
02/09/20211,670.931,674.311,650.311,664.15
02/10/20211,664.261,669.81,656.211,658.09
02/11/20211,652.991,659.091,637.131,646.15
02/14/20211,659.291,674.091,654.821,668.76
02/15/20211,674.561,680.851,624.741,640.17
02/16/20211,646.691,649.471,619.361,628.81
02/17/20211,635.581,646.781,622.511,623.4
02/18/20211,623.071,641.311,617.411,640.02
02/21/20211,644.951,646.321,620.681,622.71
02/22/20211,631.081,635.551,601.811,606.89
02/23/20211,598.81,616.61,575.261,575.26
02/24/20211,601.391,604.521,564.651,591.51
02/25/20211,563.881,579.911,550.71,572.93
02/28/20211,593.071,626.791,591.581,626.79
03/01/20211,6231,640.41,615.851,632.47
03/02/20211,642.811,659.951,630.031,631.12
03/03/20211,626.471,647.911,625.431,643.13
03/04/20211,637.011,653.661,630.561,649.08
03/07/20211,654.641,658.781,631.861,633.8
03/08/20211,646.791,658.781,640.81,653.91
03/09/20211,653.441,667.681,651.351,667.51
03/10/20211,674.611,679.61,651.391,656.27
03/11/20211,656.661,663.371,649.171,656.99
03/14/20211,655.331,658.671,646.271,648.46
03/15/20211,652.241,662.931,650.441,659.38
03/16/20211,659.351,672.991,645.691,645.69
03/17/20211,649.261,664.431,640.951,643.02
03/18/20211,639.681,641.761,596.981,607.61
03/21/20211,502.371,503.11,447.571,447.72
03/22/20211,362.861,458.471,3161,434.97
03/23/20211,426.731,471.271,419.711,462.16
03/24/20211,464.821,480.321,443.381,444.15
03/25/20211,459.21,460.561,409.431,435.18
03/28/20211,437.981,452.751,433.981,445.85
03/29/20211,444.821,451.821,422.021,445.66
03/30/20211,446.281,452.721,438.411,444.59
03/31/20211,450.261,479.751,450.261,479.75
04/01/20211,487.661,489.181,472.21,478.47
04/04/20211,474.031,489.011,473.551,488.14
04/05/20211,486.741,490.11,466.891,468.27
04/06/20211,468.511,471.771,451.141,468.99
04/07/20211,473.031,480.251,464.851,465.98
04/08/20211,463.511,465.011,427.731,445.45
04/11/20211,443.011,449.561,426.551,426.55
04/12/20211,430.771,442.351,409.11,433.5
04/13/20211,439.041,468.241,439.041,468.24
04/14/20211,471.031,489.71,467.781,477.51
04/15/20211,472.441,477.461,466.031,471.1
04/18/20211,472.331,478.811,444.751,444.75
04/19/20211,443.461,454.021,431.221,433.49
04/20/20211,431.741,434.181,386.331,407.44
04/21/20211,391.611,425.231,390.141,423.34
04/25/20211,422.31,454.431,422.31,454.43
04/26/20211,463.611,478.361,462.631,469.35
04/27/20211,468.871,472.951,456.691,460.41
04/28/20211,466.181,481.671,466.181,476.49
04/29/20211,472.961,480.161,468.151,468.15
05/02/20211,470.851,495.641,470.851,495.64
05/03/20211,499.441,502.631,484.71,489.85
05/04/20211,494.331,495.291,478.361,488.99
05/05/20211,491.391,509.811,491.391,504.11
05/06/20211,512.391,525.771,502.51,522.04
05/09/20211,531.531,547.541,529.691,546.7
05/10/20211,530.911,540.371,522.161,527.67
05/11/20211,522.691,527.211,518.861,523.05
05/16/20211,530.911,541.071,528.381,539.03
05/17/20211,547.991,552.131,545.311,545.31
05/19/20211,534.141,537.971,520.081,534.26
05/20/20211,541.871,549.431,533.971,536.55
05/23/20211,538.761,547.21,527.721,540.67
05/24/20211,546.961,547.071,490.721,490.72
05/25/20211,503.811,523.871,487.791,523.41
05/26/20211,522.331,524.161,503.171,503.59
05/27/20211,504.271,520.51,495.41,520.24
05/30/20211,520.141,527.741,513.631,519.73
05/31/20211,524.181,540.291,522.191,539.38
06/01/20211,527.341,543.471,526.831,537.64
06/02/20211,541.921,549.31,517.381,537.24
06/03/20211,538.411,546.311,536.41,543.31
06/06/20211,543.781,566.081,542.661,561.82
06/07/20211,561.691,570.071,557.131,563.63
06/08/20211,566.581,570.751,560.631,565.92
06/09/20211,569.761,581.711,566.331,575.8
06/10/20211,580.781,586.651,573.171,577.77
06/13/20211,583.581,585.751,572.921,576.33
06/14/20211,571.941,578.61,553.511,567.83
06/15/20211,568.261,571.951,557.231,557.23
06/16/20211,550.091,557.261,539.871,540.23
06/17/20211,546.451,550.51,514.681,516.2
06/20/20211,515.461,529.31,507.841,529.3
06/21/20211,534.71,544.051,525.741,540.9
06/22/20211,547.171,550.861,526.751,528.24
06/23/20211,532.191,546.131,532.191,538.37
06/24/20211,541.661,542.361,517.461,517.64
06/27/20211,521.181,523.461,494.951,501.36
06/28/20211,499.311,502.951,477.271,497.06
06/29/20211,500.341,501.511,471.661,476.9
06/30/20211,479.351,493.811,479.191,493.81
07/01/20211,498.871,502.031,488.811,498.54
07/04/20211,496.661,516.311,496.171,516.31
07/05/20211,517.491,523.541,503.031,503.03
07/06/20211,504.971,516.081,504.391,513.94
07/07/20211,509.931,513.131,494.751,494.75
07/08/20211,496.241,507.851,494.831,503.41
07/11/20211,503.741,507.541,477.541,480.8
07/12/20211,482.611,484.311,466.421,472.12
07/13/20211,475.181,495.221,475.181,493.37
07/15/20211,496.771,500.421,477.441,484.23
07/18/20211,476.911,476.911,463.111,466.25
07/25/20211,470.221,476.061,455.121,459.54
07/26/20211,457.611,473.61,450.271,473.02
07/27/20211,471.271,479.81,464.91,472.05
07/28/20211,483.271,513.031,483.271,510.89
07/29/20211,499.841,511.781,496.811,511.78
08/01/20211,516.591,523.131,511.111,515.54
08/02/20211,518.81,527.351,508.231,526.15
08/03/20211,529.591,538.351,527.171,527.17
08/04/20211,520.981,550.761,520.311,550.76
08/05/20211,552.061,561.471,541.851,555.09
08/08/20211,556.591,563.191,548.241,549.5
08/09/20211,545.331,564.431,543.751,559.89
08/10/20211,561.161,561.861,529.621,530.37
08/11/20211,539.931,577.221,539.931,573.41
08/12/20211,572.331,578.271,566.851,575.83
08/15/20211,579.211,590.61,579.211,585.1
08/16/20211,583.011,593.551,577.321,593.55
08/17/20211,597.921,598.61,575.821,577.96
08/18/20211,567.921,574.581,561.091,567.13
08/19/20211,566.611,579.461,558.771,573.63
08/22/20211,584.871,597.381,584.071,593.1
08/23/20211,599.61,608.31,598.121,601.85
08/24/20211,600.431,608.111,586.871,588.13
08/25/20211,591.671,601.341,578.381,582.92
08/26/20211,585.011,590.511,577.481,590.51
08/30/20211,600.791,608.581,592.841,605.22
08/31/20211,608.851,613.381,598.581,604.41
09/01/20211,604.721,616.421,600.691,609.54
09/02/20211,610.461,612.021,590.881,595.76
09/05/20211,599.141,607.321,598.911,601.4
09/06/20211,599.761,602.511,575.921,575.92
09/07/20211,576.211,578.661,551.281,553.36
09/08/20211,549.961,571.611,546.081,571.61
09/09/20211,574.151,575.911,550.991,552.99
09/12/20211,554.171,564.531,548.311,554.19
09/13/20211,556.371,560.791,543.261,549.98
09/14/20211,548.81,555.761,532.051,535.39
09/15/20211,540.411,548.411,526.231,532.79
09/16/20211,538.981,544.971,526.911,537.77
09/19/20211,521.31,521.851,502.661,509.26
09/20/20211,518.531,522.131,501.011,503.81
09/21/20211,512.121,529.851,505.431,529.85
09/22/20211,531.191,540.211,509.331,515.92
09/23/20211,510.51,510.51,486.211,495.52
09/26/20211,505.921,510.961,491.641,506.38
09/27/20211,504.981,507.991,491.961,496.41
09/28/20211,506.831,511.771,504.121,507.22
09/29/20211,508.651,528.471,499.761,523.67
09/30/20211,514.651,525.151,510.061,517.08
10/03/20211,518.331,524.621,508.041,508.04
10/04/20211,509.711,512.561,502.981,507.42
10/05/20211,506.61,508.171,485.41,485.48
10/06/20211,501.421,518.851,501.421,517.69
10/07/20211,518.271,526.21,512.71,517.45
10/10/20211,521.671,545.051,521.671,540.66
10/11/20211,532.611,548.311,531.391,542.44
10/12/20211,548.111,559.391,532.221,538.39
10/13/20211,537.071,548.051,531.021,536.83
10/14/20211,543.41,548.311,517.861,533.19
10/17/20211,534.541,542.291,529.171,540.65
10/18/20211,548.131,559.361,548.131,553.19
10/19/20211,555.891,563.551,552.011,559.06
10/20/20211,559.111,584.891,541.331,584.89
10/21/20211,585.31,618.41,582.391,612.09
10/24/20211,605.51,629.211,600.61,625.24
10/25/20211,634.611,647.391,634.611,643.26
10/26/20211,642.811,655.731,634.51,653.49
10/27/20211,651.871,657.931,648.591,654.01
10/31/20211,655.181,676.361,645.761,672.48
11/01/20211,675.041,684.661,666.111,671.05
11/02/20211,670.381,690.141,628.511,690.14
11/03/20211,708.411,728.891,708.411,726.83
11/04/20211,726.181,742.331,718.41,738.54
11/07/20211,744.761,768.931,742.591,768.78
11/08/20211,772.11,799.91,766.211,780.41
11/09/20211,783.591,795.681,766.531,791.05
11/10/20211,788.21,811.911,786.121,789.04
11/11/20211,796.041,807.591,793.921,802.37
11/14/20211,849.031,896.631,849.031,883.1
11/15/20211,902.681,915.311,863.251,867.16
11/16/20211,861.961,899.581,861.961,891.95
11/17/20211,895.291,958.81,882.321,930.88
11/18/20211,944.481,954.351,910.91,920.45
11/21/20211,935.081,940.911,918.631,933.89
11/22/20211,933.931,975.261,926.931,967.14
11/23/20211,995.142,021.351,980.561,994.05
11/24/20212,000.252,014.411,983.381,994.82
11/25/20211,970.081,971.51,919.341,936.43
11/28/20211,943.791,979.521,934.341,974.25
11/29/20211,971.461,980.51,956.441,965.53
11/30/20211,986.222,024.241,986.222,020.74
12/01/20212,029.42,049.522,029.42,043.55
12/02/20212,063.642,080.172,058.272,072.78
12/05/20212,079.442,099.842,062.422,099.12
12/06/20212,127.62,171.112,116.982,168.22
12/07/20212,186.722,207.062,162.672,196.72
12/08/20212,206.692,262.832,206.692,232.69
12/09/20212,237.132,247.322,196.872,237.29
12/12/20212,262.652,335.682,262.652,318.99
12/13/20212,344.292,393.542,344.292,393.54
12/14/20212,432.482,436.342,389.182,410.28
12/15/20212,438.822,553.512,423.462,552.66
12/16/20212,610.672,702.122,312.062,320.74
12/19/20212,230.662,398.12,123.282,300.18
12/20/20212,317.622,345.342,102.42,109.38
12/21/20212,033.92,114.891,978.512,001.74
12/22/20212,035.572,049.531,908.892,003.94
12/23/20212,020.052,106.432,006.832,106.43
12/26/20212,116.042,162.962,083.362,108.72
12/27/20212,126.732,128.552,030.322,051.84
12/28/20212,046.32,113.322,026.862,104.88
12/29/20212,127.82,137.242,057.342,058.67
12/30/20212,062.672,085.822,030.132,043.4