Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST 30 KISA logosu
SL030KI1X
BIST 30 KISA
18:10:11
1379.5665 ₺
0.00 (%0.00)
Önceki Kapanış: 1379.5665
Düşük₺0
Yüksek₺0
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
-6.12%
Önceki aya göre (MoM)
-6.06%
Yılbaşından bugüne (YTD)
-6.46%
Önceki yıla göre (YoY)
+10.78%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

SL030KI1X: BIST 30 KISA Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.152,7188
KAPANIŞ 1.152,7188

En Düşük

DÜŞÜK 886,54

En Yüksek

YÜKSEK 1.440,0676
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2018895,46895,46895,46895,46
02.01.2018909,59909,59909,59909,59
03.01.2018917,43917,43917,43917,43
04.01.2018908,99908,99908,99908,99
07.01.2018914,65914,65914,65914,65
08.01.2018925,69925,69925,69925,69
09.01.2018939,07939,07939,07939,07
10.01.2018930,17930,17930,17930,17
11.01.2018931,7931,7931,7931,7
14.01.2018953,3953,3953,3953,3
15.01.2018933,44933,44933,44933,44
16.01.2018914,57914,57914,57914,57
17.01.2018913,9913,9913,9913,9
18.01.2018928,56928,56928,56928,56
21.01.2018912,16912,16912,16912,16
22.01.2018904,52904,52904,52904,52
23.01.2018895,24895,24895,24895,24
24.01.2018903,44903,44903,44903,44
25.01.2018886,54886,54886,54886,54
28.01.2018887,7887,7887,7887,7
29.01.2018901,06901,06901,06901,06
30.01.2018897,32897,32897,32897,32
31.01.2018902,65902,65902,65902,65
01.02.2018910,58910,58910,58910,58
04.02.2018921,93921,93921,93921,93
05.02.2018932,13932,13932,13932,13
06.02.2018933,39933,39933,39933,39
07.02.2018943,88943,88943,88943,88
08.02.2018948,85948,85948,85948,85
11.02.2018939,67939,67939,67939,67
12.02.2018940,87940,87940,87940,87
13.02.2018950,54950,54950,54950,54
14.02.2018925,6786925,6786925,6786925,6786
15.02.2018923,4975923,4975923,4975923,4975
18.02.2018930,168930,168930,168930,168
19.02.2018951,9977951,9977951,9977951,9977
20.02.2018927,1098927,1098927,1098927,1098
21.02.2018923,9845923,9845923,9845923,9845
22.02.2018918,2024918,2024918,2024918,2024
25.02.2018909,1573909,1573909,1573909,1573
26.02.2018909,2111909,2111909,2111909,2111
27.02.2018908,5633908,5633908,5633908,5633
28.02.2018920,3446920,3446920,3446920,3446
01.03.2018927,3561927,3561927,3561927,3561
04.03.2018929,5653929,5653929,5653929,5653
05.03.2018931,7656931,7656931,7656931,7656
06.03.2018932,8311932,8311932,8311932,8311
07.03.2018935,9591935,9591935,9591935,9591
08.03.2018933,9001933,9001933,9001933,9001
11.03.2018922,7123922,7123922,7123922,7123
12.03.2018923,9014923,9014923,9014923,9014
13.03.2018929,2167929,2167929,2167929,2167
14.03.2018933,2888933,2888933,2888933,2888
15.03.2018934,2096934,2096934,2096934,2096
18.03.2018952,2796952,2796952,2796952,2796
19.03.2018943,2003943,2003943,2003943,2003
20.03.2018933,1556933,1556933,1556933,1556
21.03.2018938,7174938,7174938,7174938,7174
22.03.2018943,9191943,9191943,9191943,9191
25.03.2018949,0343949,0343949,0343949,0343
26.03.2018951,6777951,6777951,6777951,6777
27.03.2018970,3742970,3742970,3742970,3742
28.03.2018964,8178964,8178964,8178964,8178
29.03.2018964,901964,901964,901964,901
01.04.2018972,2334972,2334972,2334972,2334
02.04.2018970,9752970,9752970,9752970,9752
03.04.2018975,5045975,5045975,5045975,5045
04.04.2018964,9435964,9435964,9435964,9435
05.04.2018969,7503969,7503969,7503969,7503
08.04.2018983,3531983,3531983,3531983,3531
09.04.20181.005,39041.005,39041.005,39041.005,3904
10.04.20181.017,92271.017,92271.017,92271.017,9227
11.04.20181.009,12861.009,12861.009,12861.009,1286
12.04.20181.015,23981.015,23981.015,23981.015,2398
15.04.20181.008,22651.008,22651.008,22651.008,2265
16.04.20181.024,83961.024,83961.024,83961.024,8396
17.04.2018992,9069992,9069992,9069992,9069
18.04.2018993,9773993,9773993,9773993,9773
19.04.20181.005,68131.005,68131.005,68131.005,6813
23.04.20181.016,3921.016,3921.016,3921.016,392
24.04.20181.040,96581.040,96581.040,96581.040,9658
25.04.20181.045,4951.045,4951.045,4951.045,495
26.04.20181.040,48841.040,48841.040,48841.040,4884
29.04.20181.078,93031.078,93031.078,93031.078,9303
01.05.20181.071,25481.071,25481.071,25481.071,2548
02.05.20181.091,2391.091,2391.091,2391.091,239
03.05.20181.095,41251.095,41251.095,41251.095,4125
06.05.20181.117,21441.117,21441.117,21441.117,2144
07.05.20181.130,4331.130,4331.130,4331.130,433
08.05.20181.111,26521.111,26521.111,26521.111,2652
09.05.20181.092,53671.092,53671.092,53671.092,5367
10.05.20181.100,33081.100,33081.100,33081.100,3308
13.05.20181.084,19071.084,19071.084,19071.084,1907
14.05.20181.103,72841.103,72841.103,72841.103,7284
15.05.20181.095,79151.095,79151.095,79151.095,7915
16.05.20181.099,79961.099,79961.099,79961.099,7996
17.05.20181.094,88661.094,88661.094,88661.094,8866
20.05.20181.097,75251.097,75251.097,75251.097,7525
21.05.20181.085,67371.085,67371.085,67371.085,6737
22.05.20181.100,90381.100,90381.100,90381.100,9038
23.05.20181.110,0431.110,0431.110,0431.110,043
24.05.20181.085,41531.085,41531.085,41531.085,4153
27.05.20181.053,11291.053,11291.053,11291.053,1129
28.05.20181.069,59881.069,59881.069,59881.069,5988
29.05.20181.085,27091.085,27091.085,27091.085,2709
30.05.20181.122,3061.122,3061.122,3061.122,306
31.05.20181.140,01471.140,01471.140,01471.140,0147
03.06.20181.143,77061.143,77061.143,77061.143,7706
04.06.20181.161,13041.161,13041.161,13041.161,1304
05.06.20181.174,07871.174,07871.174,07871.174,0787
06.06.20181.147,29491.147,29491.147,29491.147,2949
07.06.20181.183,79111.183,79111.183,79111.183,7911
10.06.20181.174,85781.174,85781.174,85781.174,8578
11.06.20181.192,2571.192,2571.192,2571.192,257
12.06.20181.213,69431.213,69431.213,69431.213,6943
13.06.20181.201,67521.201,67521.201,67521.201,6752
17.06.20181.227,83971.227,83971.227,83971.227,8397
18.06.20181.209,01061.209,01061.209,01061.209,0106
19.06.20181.209,45271.209,45271.209,45271.209,4527
20.06.20181.205,5211.205,5211.205,5211.205,521
21.06.20181.196,58731.196,58731.196,58731.196,5873
24.06.20181.223,071.223,071.223,071.223,07
25.06.20181.217,35881.217,35881.217,35881.217,3588
26.06.20181.197,93371.197,93371.197,93371.197,9337
27.06.20181.195,37751.195,37751.195,37751.195,3775
28.06.20181.196,12911.196,12911.196,12911.196,1291
01.07.20181.195,69051.195,69051.195,69051.195,6905
02.07.20181.197,00431.197,00431.197,00431.197,0043
03.07.20181.189,16281.189,16281.189,16281.189,1628
04.07.20181.165,56151.165,56151.165,56151.165,5615
05.07.20181.169,34611.169,34611.169,34611.169,3461
08.07.20181.165,13891.165,13891.165,13891.165,1389
09.07.20181.202,98121.202,98121.202,98121.202,9812
10.07.20181.265,73841.265,73841.265,73841.265,7384
11.07.20181.289,55841.289,55841.289,55841.289,5584
12.07.20181.288,56581.288,56581.288,56581.288,5658
15.07.20181.295,70371.295,70371.295,70371.295,7037
16.07.20181.267,00321.267,00321.267,00321.267,0032
17.07.20181.256,60061.256,60061.256,60061.256,6006
18.07.20181.249,19341.249,19341.249,19341.249,1934
19.07.20181.237,26081.237,26081.237,26081.237,2608
22.07.20181.222,36271.222,36271.222,36271.222,3627
23.07.20181.266,92481.266,92481.266,92481.266,9248
24.07.20181.220,05241.220,05241.220,05241.220,0524
25.07.20181.228,42511.228,42511.228,42511.228,4251
26.07.20181.218,53941.218,53941.218,53941.218,5394
29.07.20181.214,55941.214,55941.214,55941.214,5594
30.07.20181.202,30951.202,30951.202,30951.202,3095
31.07.20181.198,69921.198,69921.198,69921.198,6992
01.08.20181.231,69511.231,69511.231,69511.231,6951
02.08.20181.221,48251.221,48251.221,48251.221,4825
05.08.20181.243,31511.243,31511.243,31511.243,3151
06.08.20181.214,72631.214,72631.214,72631.214,7263
07.08.20181.206,20791.206,20791.206,20791.206,2079
08.08.20181.203,80811.203,80811.203,80811.203,8081
09.08.20181.230,56521.230,56521.230,56521.230,5652
12.08.20181.265,19181.265,19181.265,19181.265,1918
13.08.20181.256,88981.256,88981.256,88981.256,8898
14.08.20181.298,98321.298,98321.298,98321.298,9832
15.08.20181.347,6051.347,6051.347,6051.347,605
16.08.20181.316,07881.316,07881.316,07881.316,0788
19.08.20181.298,57951.298,57951.298,57951.298,5795
26.08.20181.292,32321.292,32321.292,32321.292,3232
27.08.20181.254,97341.254,97341.254,97341.254,9734
28.08.20181.265,32371.265,32371.265,32371.265,3237
30.08.20181.278,37051.278,37051.278,37051.278,3705
02.09.20181.268,19651.268,19651.268,19651.268,1965
03.09.20181.280,73771.280,73771.280,73771.280,7377
04.09.20181.287,87261.287,87261.287,87261.287,8726
05.09.20181.291,21821.291,21821.291,21821.291,2182
06.09.20181.283,72141.283,72141.283,72141.283,7214
09.09.20181.306,99921.306,99921.306,99921.306,9992
10.09.20181.296,71081.296,71081.296,71081.296,7108
11.09.20181.299,88511.299,88511.299,88511.299,8851
12.09.20181.269,16381.269,16381.269,16381.269,1638
13.09.20181.264,87051.264,87051.264,87051.264,8705
16.09.20181.273,83511.273,83511.273,83511.273,8351
17.09.20181.268,6511.268,6511.268,6511.268,651
18.09.20181.244,62371.244,62371.244,62371.244,6237
19.09.20181.252,37751.252,37751.252,37751.252,3775
20.09.20181.225,73761.225,73761.225,73761.225,7376
23.09.20181.207,71451.207,71451.207,71451.207,7145
24.09.20181.212,88231.212,88231.212,88231.212,8823
25.09.20181.216,32381.216,32381.216,32381.216,3238
26.09.20181.203,80171.203,80171.203,80171.203,8017
27.09.20181.209,04471.209,04471.209,04471.209,0447
30.09.20181.231,68261.231,68261.231,68261.231,6826
01.10.20181.237,94231.237,94231.237,94231.237,9423
02.10.20181.252,04371.252,04371.252,04371.252,0437
03.10.20181.286,11891.286,11891.286,11891.286,1189
04.10.20181.283,25941.283,25941.283,25941.283,2594
07.10.20181.267,69641.267,69641.267,69641.267,6964
08.10.20181.257,59521.257,59521.257,59521.257,5952
09.10.20181.289,59231.289,59231.289,59231.289,5923
10.10.20181.286,70851.286,70851.286,70851.286,7085
11.10.20181.261,48491.261,48491.261,48491.261,4849
14.10.20181.238,35351.238,35351.238,35351.238,3535
15.10.20181.242,29741.242,29741.242,29741.242,2974
16.10.20181.236,95131.236,95131.236,95131.236,9513
17.10.20181.258,59391.258,59391.258,59391.258,5939
18.10.20181.274,70731.274,70731.274,70731.274,7073
21.10.20181.302,51221.302,51221.302,51221.302,5122
22.10.20181.319,62051.319,62051.319,62051.319,6205
23.10.20181.333,25631.333,25631.333,25631.333,2563
24.10.20181.314,26041.314,26041.314,26041.314,2604
25.10.20181.360,45451.360,45451.360,45451.360,4545
29.10.20181.375,1081.375,1081.375,1081.375,108
30.10.20181.373,06071.373,06071.373,06071.373,0607
31.10.20181.339,03361.339,03361.339,03361.339,0336
01.11.20181.313,96571.313,96571.313,96571.313,9657
04.11.20181.290,03031.290,03031.290,03031.290,0303
05.11.20181.308,20731.308,20731.308,20731.308,2073
06.11.20181.298,15311.298,15311.298,15311.298,1531
07.11.20181.329,98391.329,98391.329,98391.329,9839
08.11.20181.340,381.340,381.340,381.340,38
11.11.20181.363,35621.363,35621.363,35621.363,3562
12.11.20181.343,2981.343,2981.343,2981.343,298
13.11.20181.333,49661.333,49661.333,49661.333,4966
14.11.20181.336,96461.336,96461.336,96461.336,9646
15.11.20181.333,69221.333,69221.333,69221.333,6922
18.11.20181.324,30591.324,30591.324,30591.324,3059
19.11.20181.367,83491.367,83491.367,83491.367,8349
20.11.20181.353,38081.353,38081.353,38081.353,3808
21.11.20181.356,10791.356,10791.356,10791.356,1079
22.11.20181.351,20891.351,20891.351,20891.351,2089
25.11.20181.341,61991.341,61991.341,61991.341,6199
26.11.20181.352,94551.352,94551.352,94551.352,9455
27.11.20181.346,75071.346,75071.346,75071.346,7507
28.11.20181.334,19551.334,19551.334,19551.334,1955
29.11.20181.330,46821.330,46821.330,46821.330,4682
02.12.20181.340,87221.340,87221.340,87221.340,8722
03.12.20181.360,54211.360,54211.360,54211.360,5421
04.12.20181.361,79081.361,79081.361,79081.361,7908
05.12.20181.380,67871.380,67871.380,67871.380,6787
06.12.20181.366,96861.366,96861.366,96861.366,9686
09.12.20181.393,90511.393,90511.393,90511.393,9051
10.12.20181.400,85391.400,85391.400,85391.400,8539
11.12.20181.428,44351.428,44351.428,44351.428,4435
12.12.20181.407,66421.407,66421.407,66421.407,6642
13.12.20181.421,51471.421,51471.421,51471.421,5147
16.12.20181.433,30431.433,30431.433,30431.433,3043
17.12.20181.414,88731.414,88731.414,88731.414,8873
18.12.20181.393,10011.393,10011.393,10011.393,1001
19.12.20181.405,96871.405,96871.405,96871.405,9687
20.12.20181.407,50571.407,50571.407,50571.407,5057
23.12.20181.418,01311.418,01311.418,01311.418,0131
24.12.20181.431,11021.431,11021.431,11021.431,1102
25.12.20181.429,36911.429,36911.429,36911.429,3691
26.12.20181.428,98841.428,98841.428,98841.428,9884
27.12.20181.440,06761.440,06761.440,06761.440,0676
30.12.20181.432,27741.432,27741.432,27741.432,2774