SL030KA4X
BIST 30 KALDIRACLI 4X (SL030KA4X)
657.79
₺
-71.65 (%-9.82)
SL030KA4X: BIST 30 KALDIRACLI 4X Arşiv
BIST 30 KALDIRACLI 4X geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 1.075,7734
KAPANIŞ 1.075,7734
En Düşük
DÜŞÜK 736,2333
En Yüksek
YÜKSEK 1.629,4107
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 25.05.2025 | 998,5638 | 998,5638 | 998,5638 | 998,5638 |
| 26.05.2025 | 942,5267 | 942,5267 | 942,5267 | 942,5267 |
| 27.05.2025 | 932,6331 | 932,6331 | 932,6331 | 932,6331 |
| 28.05.2025 | 924,8552 | 924,8552 | 924,8552 | 924,8552 |
| 29.05.2025 | 854,1001 | 854,1001 | 854,1001 | 854,1001 |
| 01.06.2025 | 856,1327 | 856,1327 | 856,1327 | 856,1327 |
| 02.06.2025 | 966,2086 | 966,2086 | 966,2086 | 966,2086 |
| 03.06.2025 | 1.048,5921 | 1.048,5921 | 1.048,5921 | 1.048,5921 |
| 04.06.2025 | 1.049,3812 | 1.049,3812 | 1.049,3812 | 1.049,3812 |
| 09.06.2025 | 1.108,579 | 1.108,579 | 1.108,579 | 1.108,579 |
| 10.06.2025 | 1.115,0142 | 1.115,0142 | 1.115,0142 | 1.115,0142 |
| 11.06.2025 | 1.032,7763 | 1.032,7763 | 1.032,7763 | 1.032,7763 |
| 12.06.2025 | 945,6753 | 945,6753 | 945,6753 | 945,6753 |
| 15.06.2025 | 951,9805 | 951,9805 | 951,9805 | 951,9805 |
| 16.06.2025 | 943,4195 | 943,4195 | 943,4195 | 943,4195 |
| 17.06.2025 | 878,0176 | 878,0176 | 878,0176 | 878,0176 |
| 18.06.2025 | 837,3602 | 837,3602 | 837,3602 | 837,3602 |
| 19.06.2025 | 873,4656 | 873,4656 | 873,4656 | 873,4656 |
| 22.06.2025 | 846,5197 | 846,5197 | 846,5197 | 846,5197 |
| 23.06.2025 | 960,7873 | 960,7873 | 960,7873 | 960,7873 |
| 24.06.2025 | 946,9659 | 946,9659 | 946,9659 | 946,9659 |
| 25.06.2025 | 888,2626 | 888,2626 | 888,2626 | 888,2626 |
| 26.06.2025 | 937,7741 | 937,7741 | 937,7741 | 937,7741 |
| 29.06.2025 | 1.170,1269 | 1.170,1269 | 1.170,1269 | 1.170,1269 |
| 30.06.2025 | 1.217,4688 | 1.217,4688 | 1.217,4688 | 1.217,4688 |
| 01.07.2025 | 1.269,4082 | 1.269,4082 | 1.269,4082 | 1.269,4082 |
| 02.07.2025 | 1.270,6401 | 1.270,6401 | 1.270,6401 | 1.270,6401 |
| 03.07.2025 | 1.296,9196 | 1.296,9196 | 1.296,9196 | 1.296,9196 |
| 06.07.2025 | 1.201,0411 | 1.201,0411 | 1.201,0411 | 1.201,0411 |
| 07.07.2025 | 1.139,2125 | 1.139,2125 | 1.139,2125 | 1.139,2125 |
| 08.07.2025 | 1.213,4215 | 1.213,4215 | 1.213,4215 | 1.213,4215 |
| 09.07.2025 | 1.289,548 | 1.289,548 | 1.289,548 | 1.289,548 |
| 10.07.2025 | 1.292,4091 | 1.292,4091 | 1.292,4091 | 1.292,4091 |
| 13.07.2025 | 1.212,2412 | 1.212,2412 | 1.212,2412 | 1.212,2412 |
| 15.07.2025 | 1.145,354 | 1.145,354 | 1.145,354 | 1.145,354 |
| 16.07.2025 | 1.255,1902 | 1.255,1902 | 1.255,1902 | 1.255,1902 |
| 17.07.2025 | 1.242,303 | 1.242,303 | 1.242,303 | 1.242,303 |
| 20.07.2025 | 1.357,8658 | 1.357,8658 | 1.357,8658 | 1.357,8658 |
| 21.07.2025 | 1.344,0663 | 1.344,0663 | 1.344,0663 | 1.344,0663 |
| 22.07.2025 | 1.320,628 | 1.320,628 | 1.320,628 | 1.320,628 |
| 23.07.2025 | 1.368,8218 | 1.368,8218 | 1.368,8218 | 1.368,8218 |
| 24.07.2025 | 1.334,5394 | 1.334,5394 | 1.334,5394 | 1.334,5394 |
| 27.07.2025 | 1.269,3918 | 1.269,3918 | 1.269,3918 | 1.269,3918 |
| 28.07.2025 | 1.233,5092 | 1.233,5092 | 1.233,5092 | 1.233,5092 |
| 29.07.2025 | 1.292,525 | 1.292,525 | 1.292,525 | 1.292,525 |
| 30.07.2025 | 1.350,9467 | 1.350,9467 | 1.350,9467 | 1.350,9467 |
| 31.07.2025 | 1.340,6652 | 1.340,6652 | 1.340,6652 | 1.340,6652 |
| 03.08.2025 | 1.387,3872 | 1.387,3872 | 1.387,3872 | 1.387,3872 |
| 04.08.2025 | 1.367,7612 | 1.367,7612 | 1.367,7612 | 1.367,7612 |
| 05.08.2025 | 1.402,2451 | 1.402,2451 | 1.402,2451 | 1.402,2451 |
| 06.08.2025 | 1.423,4031 | 1.423,4031 | 1.423,4031 | 1.423,4031 |
| 07.08.2025 | 1.431,417 | 1.431,417 | 1.431,417 | 1.431,417 |
| 10.08.2025 | 1.455,0512 | 1.455,0512 | 1.455,0512 | 1.455,0512 |
| 11.08.2025 | 1.402,2459 | 1.402,2459 | 1.402,2459 | 1.402,2459 |
| 12.08.2025 | 1.410,1494 | 1.410,1494 | 1.410,1494 | 1.410,1494 |
| 13.08.2025 | 1.335,1591 | 1.335,1591 | 1.335,1591 | 1.335,1591 |
| 14.08.2025 | 1.354,354 | 1.354,354 | 1.354,354 | 1.354,354 |
| 17.08.2025 | 1.365,2107 | 1.365,2107 | 1.365,2107 | 1.365,2107 |
| 18.08.2025 | 1.369,3907 | 1.369,3907 | 1.369,3907 | 1.369,3907 |
| 19.08.2025 | 1.455,2426 | 1.455,2426 | 1.455,2426 | 1.455,2426 |
| 20.08.2025 | 1.546,5977 | 1.546,5977 | 1.546,5977 | 1.546,5977 |
| 21.08.2025 | 1.578,7308 | 1.578,7308 | 1.578,7308 | 1.578,7308 |
| 24.08.2025 | 1.596,5771 | 1.596,5771 | 1.596,5771 | 1.596,5771 |
| 25.08.2025 | 1.629,4107 | 1.629,4107 | 1.629,4107 | 1.629,4107 |
| 26.08.2025 | 1.522,3332 | 1.522,3332 | 1.522,3332 | 1.522,3332 |
| 27.08.2025 | 1.515,798 | 1.515,798 | 1.515,798 | 1.515,798 |
| 28.08.2025 | 1.451,9691 | 1.451,9691 | 1.451,9691 | 1.451,9691 |
| 31.08.2025 | 1.429,9504 | 1.429,9504 | 1.429,9504 | 1.429,9504 |
| 01.09.2025 | 1.195,9633 | 1.195,9633 | 1.195,9633 | 1.195,9633 |
| 02.09.2025 | 1.114,235 | 1.114,235 | 1.114,235 | 1.114,235 |
| 03.09.2025 | 1.138,3151 | 1.138,3151 | 1.138,3151 | 1.138,3151 |
| 04.09.2025 | 1.096,1428 | 1.096,1428 | 1.096,1428 | 1.096,1428 |
| 07.09.2025 | 978,8275 | 978,8275 | 978,8275 | 978,8275 |
| 08.09.2025 | 1.008,576 | 1.008,576 | 1.008,576 | 1.008,576 |
| 09.09.2025 | 1.059,5848 | 1.059,5848 | 1.059,5848 | 1.059,5848 |
| 10.09.2025 | 985,1751 | 985,1751 | 985,1751 | 985,1751 |
| 11.09.2025 | 988,8924 | 988,8924 | 988,8924 | 988,8924 |
| 14.09.2025 | 1.230,8173 | 1.230,8173 | 1.230,8173 | 1.230,8173 |
| 15.09.2025 | 1.294,863 | 1.294,863 | 1.294,863 | 1.294,863 |
| 16.09.2025 | 1.269,9915 | 1.269,9915 | 1.269,9915 | 1.269,9915 |
| 17.09.2025 | 1.199,2228 | 1.199,2228 | 1.199,2228 | 1.199,2228 |
| 18.09.2025 | 1.332,4331 | 1.332,4331 | 1.332,4331 | 1.332,4331 |
| 21.09.2025 | 1.410,7018 | 1.410,7018 | 1.410,7018 | 1.410,7018 |
| 22.09.2025 | 1.343,3819 | 1.343,3819 | 1.343,3819 | 1.343,3819 |
| 23.09.2025 | 1.343,7818 | 1.343,7818 | 1.343,7818 | 1.343,7818 |
| 24.09.2025 | 1.342,0562 | 1.342,0562 | 1.342,0562 | 1.342,0562 |
| 25.09.2025 | 1.204,2969 | 1.204,2969 | 1.204,2969 | 1.204,2969 |
| 28.09.2025 | 1.161,3768 | 1.161,3768 | 1.161,3768 | 1.161,3768 |
| 29.09.2025 | 1.158,5777 | 1.158,5777 | 1.158,5777 | 1.158,5777 |
| 30.09.2025 | 1.258,0647 | 1.258,0647 | 1.258,0647 | 1.258,0647 |
| 01.10.2025 | 1.184,1066 | 1.184,1066 | 1.184,1066 | 1.184,1066 |
| 02.10.2025 | 1.065,542 | 1.065,542 | 1.065,542 | 1.065,542 |
| 05.10.2025 | 1.002,1421 | 1.002,1421 | 1.002,1421 | 1.002,1421 |
| 06.10.2025 | 1.022,6917 | 1.022,6917 | 1.022,6917 | 1.022,6917 |
| 07.10.2025 | 987,9816 | 987,9816 | 987,9816 | 987,9816 |
| 08.10.2025 | 967,6122 | 967,6122 | 967,6122 | 967,6122 |
| 09.10.2025 | 949,8421 | 949,8421 | 949,8421 | 949,8421 |
| 12.10.2025 | 878,7419 | 878,7419 | 878,7419 | 878,7419 |
| 13.10.2025 | 791,9447 | 791,9447 | 791,9447 | 791,9447 |
| 14.10.2025 | 831,9479 | 831,9479 | 831,9479 | 831,9479 |
| 15.10.2025 | 796,2242 | 796,2242 | 796,2242 | 796,2242 |
| 16.10.2025 | 736,2333 | 736,2333 | 736,2333 | 736,2333 |
| 19.10.2025 | 822,9901 | 822,9901 | 822,9901 | 822,9901 |
| 20.10.2025 | 814,5856 | 814,5856 | 814,5856 | 814,5856 |
| 21.10.2025 | 839,9791 | 839,9791 | 839,9791 | 839,9791 |
| 22.10.2025 | 861,0123 | 861,0123 | 861,0123 | 861,0123 |
| 23.10.2025 | 979,2688 | 979,2688 | 979,2688 | 979,2688 |
| 26.10.2025 | 934,5348 | 934,5348 | 934,5348 | 934,5348 |
| 27.10.2025 | 938,4983 | 938,4983 | 938,4983 | 938,4983 |
| 29.10.2025 | 907,6881 | 907,6881 | 907,6881 | 907,6881 |
| 30.10.2025 | 948,4185 | 948,4185 | 948,4185 | 948,4185 |
| 02.11.2025 | 963,6603 | 963,6603 | 963,6603 | 963,6603 |
| 03.11.2025 | 902,415 | 902,415 | 902,415 | 902,415 |
| 04.11.2025 | 914,3511 | 914,3511 | 914,3511 | 914,3511 |
| 05.11.2025 | 955,0844 | 955,0844 | 955,0844 | 955,0844 |
| 06.11.2025 | 896,4165 | 896,4165 | 896,4165 | 896,4165 |
| 09.11.2025 | 830,7754 | 830,7754 | 830,7754 | 830,7754 |
| 10.11.2025 | 767,126 | 767,126 | 767,126 | 767,126 |
| 11.11.2025 | 794,3777 | 794,3777 | 794,3777 | 794,3777 |
| 12.11.2025 | 785,2139 | 785,2139 | 785,2139 | 785,2139 |
| 13.11.2025 | 765,6639 | 765,6639 | 765,6639 | 765,6639 |
| 16.11.2025 | 792,2268 | 792,2268 | 792,2268 | 792,2268 |
| 17.11.2025 | 802,2745 | 802,2745 | 802,2745 | 802,2745 |
| 18.11.2025 | 864,6289 | 864,6289 | 864,6289 | 864,6289 |
| 19.11.2025 | 886,9551 | 886,9551 | 886,9551 | 886,9551 |
| 20.11.2025 | 862,1289 | 862,1289 | 862,1289 | 862,1289 |
| 23.11.2025 | 837,3585 | 837,3585 | 837,3585 | 837,3585 |
| 24.11.2025 | 833,2781 | 833,2781 | 833,2781 | 833,2781 |
| 25.11.2025 | 862,4924 | 862,4924 | 862,4924 | 862,4924 |
| 26.11.2025 | 869,1276 | 869,1276 | 869,1276 | 869,1276 |
| 27.11.2025 | 858,1963 | 858,1963 | 858,1963 | 858,1963 |
| 30.11.2025 | 921,6948 | 921,6948 | 921,6948 | 921,6948 |
| 01.12.2025 | 913,3186 | 913,3186 | 913,3186 | 913,3186 |
| 02.12.2025 | 873,1717 | 873,1717 | 873,1717 | 873,1717 |
| 03.12.2025 | 817,7897 | 817,7897 | 817,7897 | 817,7897 |
| 04.12.2025 | 838,0085 | 838,0085 | 838,0085 | 838,0085 |
| 07.12.2025 | 893,946 | 893,946 | 893,946 | 893,946 |
| 08.12.2025 | 907,2404 | 907,2404 | 907,2404 | 907,2404 |
| 09.12.2025 | 892,0934 | 892,0934 | 892,0934 | 892,0934 |
| 10.12.2025 | 903,1945 | 903,1945 | 903,1945 | 903,1945 |
| 11.12.2025 | 929,5555 | 929,5555 | 929,5555 | 929,5555 |
| 14.12.2025 | 979,3634 | 979,3634 | 979,3634 | 979,3634 |
| 15.12.2025 | 928,061 | 928,061 | 928,061 | 928,061 |
| 16.12.2025 | 903,5183 | 903,5183 | 903,5183 | 903,5183 |
| 17.12.2025 | 912,0811 | 912,0811 | 912,0811 | 912,0811 |
| 18.12.2025 | 914,8315 | 914,8315 | 914,8315 | 914,8315 |
| 21.12.2025 | 900,7125 | 900,7125 | 900,7125 | 900,7125 |
| 22.12.2025 | 889,4502 | 889,4502 | 889,4502 | 889,4502 |
| 23.12.2025 | 908,7387 | 908,7387 | 908,7387 | 908,7387 |
| 24.12.2025 | 900,7 | 900,7 | 900,7 | 900,7 |
| 25.12.2025 | 875,8594 | 875,8594 | 875,8594 | 875,8594 |
| 28.12.2025 | 827,5213 | 827,5213 | 827,5213 | 827,5213 |
| 29.12.2025 | 857,7881 | 857,7881 | 857,7881 | 857,7881 |
| 30.12.2025 | 861,2363 | 861,2363 | 861,2363 | 861,2363 |