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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10,702.0666
CLOSE 10,686.6803

Low

LOW 8,114.87

High

HIGH 12,544.93
DATEOPENHIGHLOWCLOSE
01/01/20248,286.278,369.068,280.268,357.31
01/02/20248,353.718,353.718,136.168,139.05
01/03/20248,153.018,315.038,114.878,315.03
01/04/20248,330.918,387.518,273.578,387.51
01/07/20248,418.078,648.398,418.078,644.98
01/08/20248,689.088,719.348,534.128,577.38
01/09/20248,565.498,771.978,545.718,746.79
01/10/20248,782.78,816.038,724.398,767.64
01/11/20248,716.248,985.498,643.558,860.18
01/14/20248,869.178,968.438,840.678,911.74
01/15/20248,934.398,966.438,844.188,878.27
01/16/20248,835.548,899.218,821.138,858.01
01/17/20248,951.018,964.448,833.338,833.33
01/18/20248,864.098,869.888,749.548,807.22
01/21/20248,805.298,899.298,772.128,826.98
01/22/20248,934.898,979.678,703.48,739.32
01/23/20248,772.78,984.848,731.228,917.87
01/24/20248,980.69,052.398,901.838,974.34
01/25/20248,991.989,173.38,984.019,170.69
01/28/20249,226.859,327.479,224.879,297.45
01/29/20249,341.099,341.099,256.769,282.1
01/30/20249,286.259,395.039,238.469,292.96
01/31/20249,308.569,484.629,308.569,440.89
02/01/20249,518.599,599.89,404.989,452.73
02/04/20249,526.569,585.399,492.189,558.81
02/05/20249,589.589,662.189,516.679,634.19
02/06/20249,672.219,686.649,584.259,588.07
02/07/20249,607.929,743.969,607.929,685.01
02/08/20249,729.259,797.179,699.029,797.17
02/11/20249,886.819,924.79,821.619,922.15
02/12/20249,956.729,961.89,747.049,747.04
02/13/20249,767.839,841.49,673.849,839.44
02/14/20249,876.5310,079.39,874.910,034.46
02/15/202410,066.8910,103.5610,004.7310,033.8
02/18/202410,104.2110,216.89,970.49,987.66
02/19/202410,030.7510,177.0210,007.110,163.03
02/20/202410,21810,226.6110,037.4210,120.36
02/21/202410,167.1810,214.0610,063.310,141.21
02/22/202410,143.0510,214.1610,078.7610,173.2
02/25/202410,208.5410,239.5810,068.1110,092.16
02/26/202410,105.2310,105.239,932.059,932.05
02/27/20249,935.99,989.369,811.239,811.23
02/28/20249,856.259,935.19,821.299,907.48
02/29/20249,931.779,938.489,778.239,783.98
03/03/20249,824.189,836.069,582.189,582.18
03/04/20249,584.259,658.259,489.329,527.11
03/05/20249,515.369,616.789,443.919,446.85
03/06/20249,511.749,787.159,511.749,787.15
03/07/20249,810.29,946.829,760.669,920.18
03/10/202410,131.3710,170.549,903.369,903.36
03/11/20249,913.679,990.949,7639,849.95
03/12/20249,873.189,873.859,648.89,648.8
03/13/20249,680.849,717.859,600.49,635.68
03/14/20249,649.799,656.959,519.719,563.07
03/17/20249,574.159,639.039,494.049,494.04
03/18/20249,486.389,770.099,484.649,765.69
03/19/20249,757.449,877.929,715.489,783.73
03/20/20249,881.2210,121.69,881.2210,062.58
03/21/202410,085.210,148.369,979.2510,019.35
03/24/202410,012.7410,317.269,949.779,949.77
03/25/20249,930.959,951.179,670.899,716.58
03/26/20249,738.999,826.719,649.129,718.94
03/27/20249,792.0110,062.289,785.1410,062.28
03/28/202410,102.0210,130.1410,006.5710,074.76
03/31/202410,181.1210,202.369,904.4410,128.08
04/01/202410,158.1810,252.429,95410,008.66
04/02/20249,925.19,978.199,840.119,894.62
04/03/20249,891.2510,183.279,872.5810,142.45
04/04/202410,350.2510,698.5310,261.2610,698.53
04/07/202410,707.7910,789.4410,680.8610,753.93
04/08/202410,822.6110,88410,771.6510,824.39
04/14/202410,778.0210,844.910,676.4110,676.41
04/15/202410,630.9510,660.510,504.2310,530.96
04/16/202410,610.9110,725.9810,475.7210,502.06
04/17/202410,541.0310,586.3610,460.7510,512.18
04/18/202410,425.6410,774.6910,420.810,756.13
04/21/202410,873.0410,902.5410,654.1710,654.17
04/23/202410,735.510,812.8610,701.4510,750.01
04/24/202410,780.5710,860.0910,650.6710,700.72
04/25/202410,737.8811,019.0610,735.5110,959.01
04/28/202411,048.211,177.4510,991.6911,177.45
04/29/202411,173.4411,247.0111,128.4211,135.76
05/01/202411,187.7511,325.1711,187.7511,325.17
05/02/202411,349.611,393.2511,275.9711,386.35
05/05/202411,386.3811,441.3611,294.8311,369.99
05/06/202411,392.8411,555.5111,268.1811,493.87
05/07/202411,521.3211,544.3711,345.7211,363.74
05/08/202411,388.6111,433.4711,298.2711,384.35
05/09/202411,397.7111,512.0611,299.1311,299.13
05/12/202411,336.511,389.811,157.4511,157.45
05/13/202411,218.9611,455.4311,159.7611,328.52
05/14/202411,324.2211,370.5311,231.611,270.89
05/15/202411,304.6611,418.5311,229.0111,418.53
05/16/202411,479.4911,826.5411,470.2411,819.61
05/19/202411,838.2411,993.9311,821.0911,949.64
05/20/202411,983.4212,499.5611,968.5512,228.94
05/21/202412,269.8512,376.7912,096.3312,210.61
05/22/202412,166.112,324.4512,074.3612,082.54
05/23/202412,070.6712,106.7611,920.5211,932.63
05/26/202411,961.5912,049.2411,845.6711,937.96
05/27/202411,967.9612,030.3511,871.6511,983.91
05/28/202412,002.5412,025.4611,755.1911,768.98
05/29/202411,806.1911,882.0211,743.1811,814.74
05/30/202411,855.4412,114.8111,636.6411,673.04
06/02/202411,728.1411,877.3411,582.5911,844.55
06/03/202411,856.7611,881.6411,544.5311,547.86
06/04/202411,594.1111,679.6811,445.9511,563.86
06/05/202411,605.3711,658.2311,442.3811,450.41
06/06/202411,492.3311,501.4911,253.6811,282.71
06/09/202411,266.2411,266.2411,121.7111,133.32
06/10/202411,133.4111,351.8611,099.4711,220.22
06/11/202411,232.1711,447.0811,209.9511,356.72
06/12/202411,545.4911,675.5611,545.4911,574.76
06/13/202411,738.8111,826.8111,598.2711,670.5
06/19/202411,807.6111,992.8211,785.3511,992.82
06/20/202412,002.5512,056.7611,940.312,018.84
06/23/202412,040.6712,085.9711,894.4612,022.28
06/24/202412,038.2212,048.5811,856.911,894.04
06/25/202411,892.2311,931.8811,687.7811,687.78
06/26/202411,728.8811,971.2511,728.8811,920.91
06/27/202411,976.3112,063.7311,774.1611,825.57
06/30/202411,907.3111,944.7311,405.611,512.98
07/01/202411,522.0611,599.5311,415.7811,599.53
07/02/202411,654.1411,955.1111,652.9311,943.39
07/03/202411,980.8612,204.1611,950.8412,164.12
07/04/202412,178.5512,242.1312,037.912,128.26
07/07/202412,180.9412,269.4312,100.0212,136.57
07/08/202412,161.512,163.2111,994.4612,019.5
07/09/202412,032.712,032.711,897.4211,920.75
07/10/202412,026.8812,283.5312,026.8812,283.53
07/11/202412,286.1112,370.4812,246.6312,306.65
07/15/202412,353.8812,447.6712,324.5912,373.95
07/16/202412,383.2612,418.3312,262.2112,370.74
07/17/202412,436.7712,526.5612,357.6212,398.19
07/18/202412,401.9712,500.6912,372.1512,451.14
07/21/202412,468.4812,544.9312,404.9312,458.59
07/22/202412,466.5512,474.7212,268.7112,334.41
07/23/202412,329.5512,374.2812,225.6512,225.65
07/24/202412,223.3412,255.1712,029.8912,072.64
07/25/202412,116.2612,171.2312,059.812,102.94
07/28/202412,026.5712,112.0211,924.7211,934.11
07/29/202411,961.5212,050.8411,838.8611,864.77
07/30/202411,829.8311,914.5111,767.2511,875.7
07/31/202412,008.9512,160.912,008.9512,051.26
08/01/202411,885.0511,906.2911,579.8711,635.66
08/04/202410,879.1411,242.610,834.3210,990.2
08/05/202411,296.0811,319.1510,98110,981
08/06/202411,067.0411,226.8211,026.9911,169.96
08/07/202411,160.9411,308.3811,128.0711,249.24
08/08/202411,310.8711,338.1811,000.2511,000.25
08/11/202411,089.0811,227.5610,928.7710,955.51
08/12/202410,963.2711,070.8810,819.8511,070.88
08/13/202411,125.5411,126.1910,931.6210,943.71
08/14/202410,991.9211,129.8610,875.8411,125.02
08/15/202411,199.611,216.8210,930.0110,930.01
08/18/202410,98511,245.810,915.0911,234.73
08/19/202411,214.6611,322.1211,154.4911,186.99
08/20/202411,179.4911,334.2811,105.7111,115.64
08/21/202411,202.2311,280.7711,083.5511,158.06
08/22/202411,161.8511,169.7310,855.1410,881.05
08/25/202410,963.8910,963.8910,732.9310,754.86
08/26/202410,749.5411,003.0810,710.4711,003.08
08/27/202411,006.6411,094.0510,981.3311,018.12
08/28/202411,021.4311,176.7810,945.2911,091.13
09/01/202411,14211,423.0711,14211,413.83
09/02/202411,430.8411,452.0611,249.211,303.83
09/03/202411,191.311,26611,123.8511,266
09/04/202411,319.2311,319.2311,128.7511,172.91
09/05/202411,171.8711,235.4310,975.6610,979.18
09/08/202411,006.0511,057.3710,866.1410,866.14
09/09/202410,908.4410,969.1510,733.4610,781.73
09/10/202410,770.4910,830.6210,584.9410,585.66
09/11/202410,723.3210,791.4410,435.0610,731.48
09/12/202410,749.0810,903.8610,598.9110,903.86
09/15/202410,901.410,925.3310,758.0810,773.64
09/16/202410,818.3911,036.1910,818.3910,997.41
09/17/202410,989.311,117.310,981.2711,057.79
09/18/202411,177.8711,320.411,154.7611,310.98
09/19/202411,319.3811,349.0611,199.2611,212.32
09/22/202411,286.0611,327.4111,190.4211,234.88
09/23/202411,262.7111,559.6811,227.7311,451.98
09/24/202411,460.0511,517.6611,315.9611,323.37
09/25/202411,398.4411,505.3811,197.2811,228.58
09/26/202411,194.4511,196.8611,038.4411,137.91
09/29/202411,102.2611,105.5710,996.5411,028.55
09/30/202411,041.1811,053.8310,542.2410,678.72
10/01/202410,649.110,673.9710,274.6910,274.69
10/02/202410,291.5310,430.2910,079.1910,114.93
10/03/202410,183.6610,359.9210,066.6710,359.92
10/06/202410,397.9310,443.1110,195.2810,228.75
10/07/202410,231.9210,407.7110,175.8610,276.64
10/08/202410,277.910,405.3710,124.9810,405.37
10/09/202410,402.1710,444.5310,189.4110,189.41
10/10/202410,216.8710,357.7610,065.3410,112.38
10/13/202410,124.2710,138.619,923.79,948.86
10/14/20249,959.5210,174.869,917.5710,139.38
10/15/202410,123.6910,261.410,030.2710,249.5
10/16/202410,236.1410,350.0310,191.0310,266.26
10/17/202410,283.4910,350.119,9809,991.86
10/20/20249,995.539,999.99,787.489,804.47
10/21/20249,832.2110,120.859,820.2610,019.85
10/22/202410,020.9410,036.039,807.879,873.47
10/23/20249,945.3110,124.639,945.3110,062.49
10/24/202410,015.6210,120.159,958.1810,104.69
10/27/202410,134.4210,156.6210,112.9210,139.67
10/29/202410,153.8710,252.2110,090.810,197.88
10/30/202410,190.2610,251.159,975.739,976.48
10/31/202410,006.6910,139.169,962.99,998.46
11/03/20249,966.869,966.869,684.629,747.49
11/04/20249,820.859,833.529,676.29,721.87
11/05/20249,747.1210,052.119,673.789,984.23
11/06/20249,994.4310,090.659,918.6710,090.65
11/07/202410,083.0510,420.2210,074.9710,397.89
11/10/202410,426.6510,559.4810,401.9810,497.45
11/11/202410,466.4310,504.9410,381.9310,431.24
11/12/202410,391.5110,693.1210,310.6310,533.54
11/13/202410,597.9510,685.1610,557.9310,663.53
11/14/202410,692.8610,762.3610,584.410,602.5
11/17/202410,637.2110,675.9610,516.4910,601.05
11/18/202410,645.4610,659.510,336.510,397.97
11/19/202410,445.5310,490.5110,151.910,156.91
11/20/202410,209.0410,592.4610,204.5610,576.4
11/21/202410,578.4810,788.510,536.9710,783.29
11/24/202410,863.910,989.8210,817.7510,910.76
11/25/202410,903.6110,94710,803.4810,867.6
11/26/202410,987.3310,998.6810,844.4810,869.73
11/27/202410,865.0710,925.3510,826.0110,886.26
11/28/202410,894.0210,977.9910,775.1410,858.48
12/01/202410,792.1410,919.810,759.0610,888.95
12/02/202410,931.211,165.0210,859.611,094.72
12/03/202411,130.0511,239.4211,130.0511,165.17
12/04/202411,187.5911,234.2611,095.8311,189.44
12/05/202411,352.2511,373.7411,279.911,344.33
12/08/202411,443.4511,549.7811,402.5311,535.13
12/09/202411,525.1111,552.4411,328.9511,346.37
12/10/202411,392.4611,433.9611,239.9311,314.49
12/11/202411,370.0811,423.2111,254.6511,291.34
12/12/202411,245.5611,356.7411,168.7111,355.31
12/15/202411,371.6811,377.2711,184.811,184.8
12/16/202411,196.6211,273.1611,101.3711,213.51
12/17/202411,206.7811,259.8911,092.9111,095.46
12/18/202411,013.1611,072.6310,906.2110,916.49
12/19/202410,952.5210,965.3810,830.3810,850.44
12/22/202410,894.3410,918.2410,719.0410,744.9
12/23/202410,754.4410,813.6310,664.5710,792.2
12/24/202411,012.711,152.3711,000.9111,131.77
12/25/202411,188.5711,299.4511,092.9411,161.39
12/26/202411,174.0511,276.0911,158.4111,234.42
12/29/202411,251.1511,279.0611,078.4811,078.48
12/30/202411,070.8511,195.6510,997.8111,003.91