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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,333.8012
CLOSE 3,338.7996

Low

LOW 2,050.82

High

HIGH 6,148.52
DATEOPENHIGHLOWCLOSE
01/02/20222,057.192,128.942,050.822,128.94
01/03/20222,147.362,195.922,128.622,175.91
01/04/20222,176.922,233.122,165.212,232.06
01/05/20222,208.32,260.622,200.492,241.77
01/06/20222,257.852,282.532,227.52,279.35
01/09/20222,298.932,325.742,292.42,292.4
01/10/20222,317.462,320.412,260.772,298.52
01/11/20222,328.042,334.612,311.322,320.05
01/12/20222,310.812,351.892,308.462,331.43
01/13/20222,331.942,341.222,296.992,324.59
01/16/20222,344.42,357.992,335.892,337.39
01/17/20222,332.692,336.52,214.262,214.26
01/18/20222,213.932,292.92,1882,291.1
01/19/20222,308.552,320.132,219.832,257.02
01/20/20222,249.512,261.392,219.212,249.8
01/23/20222,240.442,2482,129.012,129.01
01/24/20222,149.712,186.922,098.282,177.19
01/25/20222,183.782,212.462,176.792,183.46
01/26/20222,145.212,238.852,139.082,238.85
01/27/20222,248.282,263.152,210.82,216.46
01/30/20222,242.362,246.882,223.032,232.93
01/31/20222,246.612,271.782,239.812,247.04
02/01/20222,263.192,267.612,224.372,236.48
02/02/20222,227.432,248.612,172.852,182.9
02/03/20222,198.042,201.792,159.822,165.65
02/06/20222,164.052,232.962,121.362,232.96
02/07/20222,234.552,267.232,219.142,251.25
02/08/20222,271.092,299.362,264.532,293.92
02/09/20222,299.682,306.162,275.52,288.08
02/10/20222,269.242,309.62,234.352,308.69
02/13/20222,278.352,287.122,217.122,255.56
02/14/20222,262.762,318.972,259.992,299.57
02/15/20222,3132,319.382,292.362,299.45
02/16/20222,308.92,321.22,262.42,262.4
02/17/20222,279.942,288.622,255.732,288.62
02/20/20222,311.122,325.182,268.722,297.08
02/21/20222,249.182,294.872,233.692,276.64
02/22/20222,295.542,302.562,269.92,269.9
02/23/20222,097.672,152.082,059.222,087.99
02/24/20222,122.752,216.042,103.122,198.6
02/27/20222,159.492,210.72,153.792,204.06
02/28/20222,229.822,261.052,2032,228.32
03/01/20222,232.32,262.392,220.822,247.05
03/02/20222,276.222,320.562,274.042,291.89
03/03/20222,279.662,291.632,248.732,248.73
03/06/20222,239.412,273.542,215.972,254.23
03/07/20222,241.492,298.482,241.492,269.56
03/08/20222,300.992,324.432,292.32,304.5
03/09/20222,319.122,335.622,284.292,302.99
03/10/20222,306.512,334.032,303.932,316.96
03/13/20222,332.692,363.442,330.812,358.85
03/14/20222,355.732,374.082,342.792,346.78
03/15/20222,362.082,368.892,342.272,355.46
03/16/20222,373.382,417.692,373.382,413.3
03/17/20222,421.242,427.752,403.712,417.44
03/20/20222,435.052,452.52,424.292,451.19
03/21/20222,424.942,465.942,419.682,465.62
03/22/20222,472.982,482.452,439.922,454.21
03/23/20222,454.072,471.682,437.692,442.34
03/24/20222,445.872,464.072,435.352,435.81
03/27/20222,441.172,454.542,423.822,423.82
03/28/20222,433.92,484.832,433.92,472.57
03/29/20222,479.412,504.912,479.212,504.82
03/30/20222,511.312,523.752,491.742,505.81
03/31/20222,511.692,535.642,502.742,528.23
04/03/20222,544.822,605.242,544.822,605.24
04/04/20222,611.962,642.232,592.592,618.44
04/05/20222,622.582,644.432,594.222,602.89
04/06/20222,616.442,641.582,616.442,633.28
04/07/20222,653.642,698.072,650.952,695.59
04/10/20222,707.742,766.872,703.452,766.42
04/11/20222,768.312,801.822,737.372,785.63
04/12/20222,813.022,833.572,758.812,789.8
04/13/20222,818.252,821.82,791.122,807.07
04/14/20222,813.172,828.362,802.472,823.1
04/17/20222,831.452,848.92,816.962,841.52
04/18/20222,858.052,869.382,822.182,852.77
04/19/20222,863.622,870.912,830.872,857.16
04/20/20222,864.52,905.342,863.022,898.07
04/21/20222,888.442,902.532,795.282,800.39
04/24/20222,803.272,836.732,755.682,818.82
04/25/20222,835.672,849.22,723.362,741.25
04/26/20222,749.542,784.212,720.712,780.92
04/27/20222,790.652,812.282,743.552,743.73
04/28/20222,754.862,7612,711.922,740.28
05/04/20222,780.62,812.092,776.272,781.84
05/05/20222,767.462,786.682,738.192,764.88
05/08/20222,769.22,786.432,743.582,771.42
05/09/20222,792.762,812.62,790.92,806.25
05/10/20222,817.322,819.562,739.742,771.61
05/11/20222,738.632,743.772,665.452,698.87
05/12/20222,728.542,732.962,696.212,719.13
05/15/20222,719.412,724.332,684.382,684.38
05/16/20222,697.382,717.712,674.12,689.54
05/17/20222,684.272,712.062,677.012,692.84
05/19/20222,686.852,713.452,670.82,670.8
05/22/20222,693.72,700.512,640.762,683.17
05/23/20222,696.782,704.322,669.932,670.06
05/24/20222,686.12,735.932,682.592,728.8
05/25/20222,733.692,778.952,732.542,772.54
05/26/20222,775.532,789.752,742.422,747.23
05/29/20222,779.912,869.732,778.492,853.22
05/30/20222,867.792,884.292,854.352,877.7
05/31/20222,884.782,920.612,884.782,895.66
06/01/20222,907.692,945.532,891.442,942.28
06/02/20222,953.362,962.262,921.372,931.36
06/05/20222,947.862,993.152,947.862,985.14
06/06/20222,985.432,991.872,944.782,977.67
06/07/20223,001.683,022.072,841.362,845.3
06/08/20222,855.062,883.142,808.852,879.09
06/09/20222,845.682,910.232,820.332,835.45
06/12/20222,825.182,844.552,803.692,808.29
06/13/20222,827.322,833.452,779.232,803.07
06/14/20222,808.142,831.622,790.242,826.85
06/15/20222,832.122,839.312,751.452,767.1
06/16/20222,774.542,827.722,766.512,827.72
06/19/20222,845.592,851.662,799.622,839.06
06/20/20222,859.482,894.282,850.552,885.21
06/21/20222,868.692,895.022,855.012,876.19
06/22/20222,877.942,889.792,820.892,828.51
06/23/20222,841.292,858.932,801.652,836.96
06/26/20222,760.262,830.782,755.62,806.79
06/27/20222,824.952,844.582,736.362,758.45
06/28/20222,758.192,760.432,652.942,652.94
06/29/20222,650.922,689.562,617.742,657.14
06/30/20222,658.872,715.862,652.152,704.86
07/03/20222,722.772,7422,655.822,655.82
07/04/20222,669.712,679.132,601.162,616.49
07/05/20222,636.352,657.432,607.982,652.57
07/06/20222,655.572,664.782,635.732,661.68
07/07/20222,658.482,675.052,655.12,667.18
07/12/20222,667.352,673.932,588.252,612.04
07/13/20222,608.112,621.092,562.712,573.51
07/17/20222,613.222,662.132,612.722,662.13
07/18/20222,655.612,718.292,653.012,718.29
07/19/20222,731.872,750.82,710.392,749.26
07/20/20222,751.862,760.582,723.912,731.94
07/21/20222,746.982,766.422,712.092,734.4
07/24/20222,737.052,778.952,737.052,773.46
07/25/20222,783.842,792.822,749.172,751.18
07/26/20222,765.862,769.022,738.592,756.27
07/27/20222,782.692,790.522,742.742,748.15
07/28/20222,755.032,814.122,740.782,811.88
07/31/20222,824.952,889.122,824.952,887.11
08/01/20222,892.532,921.982,873.932,885.74
08/02/20222,907.582,931.742,902.932,931.74
08/03/20222,960.712,990.872,960.712,976.82
08/04/20222,990.533,029.522,959.733,012.62
08/07/20223,032.163,078.953,031.213,068.62
08/08/20223,066.833,079.993,028.013,053.3
08/09/20223,044.923,109.323,031.233,109.32
08/10/20223,127.833,175.043,120.273,161.26
08/11/20223,166.683,196.153,121.243,146.29
08/14/20223,159.23,168.223,113.183,125.77
08/15/20223,151.443,206.083,035.143,206.08
08/16/20223,227.533,296.293,211.763,292.41
08/17/20223,293.273,370.433,241.463,352.74
08/18/20223,357.123,387.693,318.493,342.17
08/21/20223,334.353,410.843,320.123,384.54
08/22/20223,394.373,476.183,393.943,466.1
08/23/20223,489.393,502.663,386.353,390.09
08/24/20223,407.273,498.533,405.413,486.55
08/25/20223,500.893,552.983,4493,496.22
08/28/20223,492.253,539.13,455.073,528.78
08/30/20223,542.563,561.743,515.583,522.52
08/31/20223,513.633,523.743,450.223,467.87
09/01/20223,493.493,574.413,481.013,563.67
09/04/20223,604.293,754.423,603.943,741.29
09/05/20223,800.223,860.513,680.773,775.43
09/06/20223,787.143,817.43,714.683,802
09/07/20223,851.23,925.443,816.913,840.63
09/08/20223,871.513,979.813,853.713,942.19
09/11/20224,023.154,107.583,968.624,104.58
09/12/20224,172.294,197.383,822.383,822.38
09/13/20223,786.923,841.463,641.333,841.46
09/14/20223,845.323,889.773,720.653,724.5
09/15/20223,687.973,783.783,672.123,739.94
09/18/20223,751.793,759.343,507.993,507.99
09/19/20223,550.113,633.553,468.293,632.77
09/20/20223,625.593,653.613,567.393,588.67
09/21/20223,592.653,688.43,580.183,651.39
09/22/20223,663.733,689.643,614.473,625.44
09/25/20223,623.913,657.653,545.683,602.1
09/26/20223,618.533,694.863,613.913,630.16
09/27/20223,614.343,655.293,555.13,558.02
09/28/20223,584.853,612.123,391.023,508.12
09/29/20223,511.663,537.123,473.463,525.6
10/02/20223,550.463,794.063,550.463,793.3
10/03/20223,848.883,907.283,805.183,864.21
10/04/20223,896.893,926.973,824.273,898.28
10/05/20223,940.743,999.23,927.793,983.2
10/06/20223,993.374,024.523,968.663,992.36
10/09/20224,014.014,030.863,977.513,997.88
10/10/20224,007.954,025.933,970.793,987.01
10/11/20224,002.774,007.953,911.083,918.74
10/12/20223,935.13,989.13,915.893,960.26
10/13/20224,036.54,053.074,011.824,030.51
10/16/20224,057.14,313.334,051.574,301.57
10/17/20224,376.474,401.964,256.054,301.25
10/18/20224,312.784,393.724,296.984,342.64
10/19/20224,352.434,414.244,331.484,358.4
10/20/20224,363.734,407.384,335.474,383.52
10/23/20224,392.014,474.824,392.014,435.66
10/24/20224,441.554,492.484,390.724,436.63
10/25/20224,461.544,481.044,403.644,427.33
10/26/20224,439.14,439.14,332.994,368.3
10/27/20224,356.414,360.844,290.334,295.44
10/30/20224,313.814,420.934,288.664,415.73
10/31/20224,445.964,576.364,445.964,502.72
11/01/20224,511.974,535.914,478.434,505.4
11/02/20224,527.334,558.954,478.894,529.17
11/03/20224,574.34,703.474,574.34,674.73
11/06/20224,719.254,840.774,704.884,831.25
11/07/20224,859.154,938.64,788.484,861.67
11/08/20224,864.144,928.614,819.634,852.12
11/09/20224,852.25,015.974,848.964,980.12
11/10/20225,072.485,082.654,905.24,931.28
11/13/20224,920.945,049.984,919.015,049.09
11/14/20225,116.35,198.545,028.055,166.6
11/15/20225,214.595,332.55,176.425,196.27
11/16/20225,212.665,212.664,936.795,014.94
11/17/20224,957.835,065.564,950.925,015.26
11/20/20224,976.785,042.714,915.425,042.71
11/21/20225,023.535,286.235,023.535,286.23
11/22/20225,304.525,382.435,200.125,370.5
11/23/20225,394.595,463.35,291.335,357.22
11/24/20225,353.185,391.065,288.175,368.82
11/27/20225,394.845,482.065,335.255,425.89
11/28/20225,444.095,509.295,301.485,481.12
11/29/20225,430.175,490.125,429.635,469.97
11/30/20225,542.245,588.645,489.665,540.53
12/01/20225,540.395,540.395,362.95,418.31
12/04/20225,447.415,486.455,325.635,423.54
12/05/20225,408.545,517.55,378.145,472.06
12/06/20225,468.635,486.145,231.285,282.44
12/07/20225,280.75,317.55,154.15,303.15
12/08/20225,315.25,478.465,304.565,461.25
12/11/20225,509.115,726.45,509.115,692.51
12/12/20225,711.245,816.115,667.535,759.99
12/13/20225,776.985,815.725,512.755,541.81
12/14/20225,667.025,751.845,528.145,680.24
12/15/20225,699.015,755.695,624.975,692.55
12/18/20225,749.975,936.495,749.975,919
12/19/20225,929.455,992.155,854.815,964.91
12/20/20225,999.116,056.765,955.275,976.31
12/21/20226,014.356,080.65,942.835,998.96
12/22/20225,951.826,006.045,909.426,001.06
12/25/20226,077.626,108.216,029.16,057.66
12/26/20226,059.966,086.45,9875,992.4
12/27/20226,002.296,008.075,802.765,903.3
12/28/20225,901.726,031.585,880.046,031.58
12/29/20226,071.546,148.526,054.66,061.84