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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.788,5806
KAPANIŞ 1.788,5806

En Düşük

DÜŞÜK 1.491,6089

En Yüksek

YÜKSEK 2.216,1632
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.576,11981.576,11981.576,11981.576,1198
02.01.20201.606,69641.606,69641.606,69641.606,6964
05.01.20201.638,41741.638,41741.638,41741.638,4174
06.01.20201.626,49471.626,49471.626,49471.626,4947
07.01.20201.619,53691.619,53691.619,53691.619,5369
08.01.20201.545,31961.545,31961.545,31961.545,3196
09.01.20201.537,06721.537,06721.537,06721.537,0672
12.01.20201.519,6021.519,6021.519,6021.519,602
13.01.20201.508,89441.508,89441.508,89441.508,8944
14.01.20201.518,36421.518,36421.518,36421.518,3642
15.01.20201.518,64871.518,64871.518,64871.518,6487
16.01.20201.513,41591.513,41591.513,41591.513,4159
19.01.20201.501,94881.501,94881.501,94881.501,9488
20.01.20201.491,60891.491,60891.491,60891.491,6089
21.01.20201.505,05011.505,05011.505,05011.505,0501
22.01.20201.510,33591.510,33591.510,33591.510,3359
23.01.20201.518,26191.518,26191.518,26191.518,2619
26.01.20201.549,38751.549,38751.549,38751.549,3875
27.01.20201.555,11161.555,11161.555,11161.555,1116
28.01.20201.556,53211.556,53211.556,53211.556,5321
29.01.20201.551,18761.551,18761.551,18761.551,1876
30.01.20201.568,81641.568,81641.568,81641.568,8164
02.02.20201.571,82391.571,82391.571,82391.571,8239
03.02.20201.529,59221.529,59221.529,59221.529,5922
04.02.20201.529,93221.529,93221.529,93221.529,9322
05.02.20201.532,46661.532,46661.532,46661.532,4666
06.02.20201.552,1891.552,1891.552,1891.552,189
09.02.20201.587,40051.587,40051.587,40051.587,4005
10.02.20201.567,73231.567,73231.567,73231.567,7323
11.02.20201.566,68631.566,68631.566,68631.566,6863
12.02.20201.564,27851.564,27851.564,27851.564,2785
13.02.20201.570,85741.570,85741.570,85741.570,8574
16.02.20201.564,39911.564,39911.564,39911.564,3991
17.02.20201.579,59411.579,59411.579,59411.579,5941
18.02.20201.583,65191.583,65191.583,65191.583,6519
19.02.20201.627,96881.627,96881.627,96881.627,9688
20.02.20201.614,34351.614,34351.614,34351.614,3435
23.02.20201.650,4391.650,4391.650,4391.650,439
24.02.20201.661,94381.661,94381.661,94381.661,9438
25.02.20201.649,44681.649,44681.649,44681.649,4468
26.02.20201.718,83871.718,83871.718,83871.718,8387
27.02.20201.789,35861.789,35861.789,35861.789,3586
01.03.20201.774,16321.774,16321.774,16321.774,1632
02.03.20201.704,40281.704,40281.704,40281.704,4028
03.03.20201.708,08131.708,08131.708,08131.708,0813
04.03.20201.693,9641.693,9641.693,9641.693,964
05.03.20201.729,03591.729,03591.729,03591.729,0359
08.03.20201.820,94411.820,94411.820,94411.820,9441
09.03.20201.853,31381.853,31381.853,31381.853,3138
10.03.20201.853,73741.853,73741.853,73741.853,7374
11.03.20201.980,10431.980,10431.980,10431.980,1043
12.03.20201.944,98251.944,98251.944,98251.944,9825
15.03.20202.103,02512.103,02512.103,02512.103,0251
16.03.20202.118,98482.118,98482.118,98482.118,9848
17.03.20202.154,45392.154,45392.154,45392.154,4539
18.03.20202.167,51932.167,51932.167,51932.167,5193
19.03.20202.164,80322.164,80322.164,80322.164,8032
22.03.20202.216,16322.216,16322.216,16322.216,1632
23.03.20202.086,25862.086,25862.086,25862.086,2586
24.03.20202.102,65592.102,65592.102,65592.102,6559
25.03.20202.041,82452.041,82452.041,82452.041,8245
26.03.20202.120,80472.120,80472.120,80472.120,8047
29.03.20202.127,36862.127,36862.127,36862.127,3686
30.03.20202.099,29312.099,29312.099,29312.099,2931
31.03.20202.112,81172.112,81172.112,81172.112,8117
01.04.20202.103,42892.103,42892.103,42892.103,4289
02.04.20202.108,15612.108,15612.108,15612.108,1561
05.04.20202.056,33562.056,33562.056,33562.056,3356
06.04.20202.045,11272.045,11272.045,11272.045,1127
07.04.20202.027,88642.027,88642.027,88642.027,8864
08.04.20201.963,41551.963,41551.963,41551.963,4155
09.04.20201.950,04781.950,04781.950,04781.950,0478
12.04.20201.960,88791.960,88791.960,88791.960,8879
13.04.20201.909,85671.909,85671.909,85671.909,8567
14.04.20201.966,44711.966,44711.966,44711.966,4471
15.04.20201.966,54221.966,54221.966,54221.966,5422
16.04.20201.923,78651.923,78651.923,78651.923,7865
19.04.20201.917,27021.917,27021.917,27021.917,2702
20.04.20201.949,75431.949,75431.949,75431.949,7543
21.04.20201.946,22821.946,22821.946,22821.946,2282
23.04.20201.941,21611.941,21611.941,21611.941,2161
26.04.20201.896,9361.896,9361.896,9361.896,936
27.04.20201.910,19881.910,19881.910,19881.910,1988
28.04.20201.895,60531.895,60531.895,60531.895,6053
29.04.20201.902,18821.902,18821.902,18821.902,1882
03.05.20201.952,65091.952,65091.952,65091.952,6509
04.05.20201.957,54271.957,54271.957,54271.957,5427
05.05.20201.961,03751.961,03751.961,03751.961,0375
06.05.20201.969,77511.969,77511.969,77511.969,7751
07.05.20201.976,49881.976,49881.976,49881.976,4988
10.05.20201.985,71121.985,71121.985,71121.985,7112
11.05.20201.953,27221.953,27221.953,27221.953,2722
12.05.20201.948,951.948,951.948,951.948,95
13.05.20201.967,88831.967,88831.967,88831.967,8883
14.05.20201.960,11151.960,11151.960,11151.960,1115
17.05.20201.915,77991.915,77991.915,77991.915,7799
19.05.20201.920,36211.920,36211.920,36211.920,3621
20.05.20201.908,5331.908,5331.908,5331.908,533
21.05.20201.904,79541.904,79541.904,79541.904,7954
26.05.20201.873,91061.873,91061.873,91061.873,9106
27.05.20201.861,73561.861,73561.861,73561.861,7356
28.05.20201.855,58981.855,58981.855,58981.855,5898
31.05.20201.827,13711.827,13711.827,13711.827,1371
01.06.20201.813,99511.813,99511.813,99511.813,9951
02.06.20201.797,32641.797,32641.797,32641.797,3264
03.06.20201.786,66391.786,66391.786,66391.786,6639
04.06.20201.776,79711.776,79711.776,79711.776,7971
07.06.20201.787,37881.787,37881.787,37881.787,3788
08.06.20201.798,68561.798,68561.798,68561.798,6856
09.06.20201.792,51691.792,51691.792,51691.792,5169
10.06.20201.807,81251.807,81251.807,81251.807,8125
11.06.20201.801,57141.801,57141.801,57141.801,5714
14.06.20201.811,65371.811,65371.811,65371.811,6537
15.06.20201.792,97461.792,97461.792,97461.792,9746
16.06.20201.798,73431.798,73431.798,73431.798,7343
17.06.20201.768,10821.768,10821.768,10821.768,1082
18.06.20201.742,171.742,171.742,171.742,17
21.06.20201.720,71761.720,71761.720,71761.720,7176
22.06.20201.719,84541.719,84541.719,84541.719,8454
23.06.20201.734,64441.734,64441.734,64441.734,6444
24.06.20201.739,63541.739,63541.739,63541.739,6354
25.06.20201.735,68211.735,68211.735,68211.735,6821
28.06.20201.719,18231.719,18231.719,18231.719,1823
29.06.20201.710,86771.710,86771.710,86771.710,8677
30.06.20201.739,90651.739,90651.739,90651.739,9065
01.07.20201.720,6571.720,6571.720,6571.720,657
02.07.20201.746,29531.746,29531.746,29531.746,2953
05.07.20201.710,17821.710,17821.710,17821.710,1782
06.07.20201.700,14171.700,14171.700,14171.700,1417
07.07.20201.712,03071.712,03071.712,03071.712,0307
08.07.20201.745,70931.745,70931.745,70931.745,7093
09.07.20201.759,22071.759,22071.759,22071.759,2207
12.07.20201.714,98911.714,98911.714,98911.714,9891
13.07.20201.725,94121.725,94121.725,94121.725,9412
15.07.20201.715,80341.715,80341.715,80341.715,8034
16.07.20201.721,91221.721,91221.721,91221.721,9122
19.07.20201.722,02311.722,02311.722,02311.722,0231
20.07.20201.736,45811.736,45811.736,45811.736,4581
21.07.20201.733,92361.733,92361.733,92361.733,9236
22.07.20201.720,13791.720,13791.720,13791.720,1379
23.07.20201.720,48751.720,48751.720,48751.720,4875
26.07.20201.720,5681.720,5681.720,5681.720,568
27.07.20201.783,68121.783,68121.783,68121.783,6812
28.07.20201.823,84021.823,84021.823,84021.823,8402
29.07.20201.842,64941.842,64941.842,64941.842,6494
03.08.20201.902,37851.902,37851.902,37851.902,3785
04.08.20201.892,60211.892,60211.892,60211.892,6021
05.08.20201.981,60811.981,60811.981,60811.981,6081
06.08.20201.938,83561.938,83561.938,83561.938,8356
09.08.20201.924,36411.924,36411.924,36411.924,3641
10.08.20201.859,05531.859,05531.859,05531.859,0553
11.08.20201.850,42211.850,42211.850,42211.850,4221
12.08.20201.873,84821.873,84821.873,84821.873,8482
13.08.20201.904,25891.904,25891.904,25891.904,2589
16.08.20201.893,46661.893,46661.893,46661.893,4666
17.08.20201.882,2061.882,2061.882,2061.882,206
18.08.20201.818,85121.818,85121.818,85121.818,8512
19.08.20201.819,65281.819,65281.819,65281.819,6528
20.08.20201.848,56461.848,56461.848,56461.848,5646
23.08.20201.852,94171.852,94171.852,94171.852,9417
24.08.20201.885,52711.885,52711.885,52711.885,5271
25.08.20201.871,53851.871,53851.871,53851.871,5385
26.08.20201.858,7971.858,7971.858,7971.858,797
27.08.20201.879,6711.879,6711.879,6711.879,671
30.08.20201.927,77081.927,77081.927,77081.927,7708
31.08.20201.911,63551.911,63551.911,63551.911,6355
01.09.20201.914,72631.914,72631.914,72631.914,7263
02.09.20201.928,25041.928,25041.928,25041.928,2504
03.09.20201.911,90551.911,90551.911,90551.911,9055
06.09.20201.901,52871.901,52871.901,52871.901,5287
07.09.20201.917,66181.917,66181.917,66181.917,6618
08.09.20201.898,97991.898,97991.898,97991.898,9799
09.09.20201.902,87111.902,87111.902,87111.902,8711
10.09.20201.896,58481.896,58481.896,58481.896,5848
13.09.20201.893,63331.893,63331.893,63331.893,6333
14.09.20201.893,26221.893,26221.893,26221.893,2622
15.09.20201.902,85521.902,85521.902,85521.902,8552
16.09.20201.896,6061.896,6061.896,6061.896,606
17.09.20201.898,77781.898,77781.898,77781.898,7778
20.09.20201.942,72231.942,72231.942,72231.942,7223
21.09.20201.926,11621.926,11621.926,11621.926,1162
22.09.20201.915,22371.915,22371.915,22371.915,2237
23.09.20201.877,41961.877,41961.877,41961.877,4196
24.09.20201.869,63371.869,63371.869,63371.869,6337
27.09.20201.881,40081.881,40081.881,40081.881,4008
28.09.20201.880,76191.880,76191.880,76191.880,7619
29.09.20201.842,97281.842,97281.842,97281.842,9728
30.09.20201.848,19891.848,19891.848,19891.848,1989
01.10.20201.846,9241.846,9241.846,9241.846,924
04.10.20201.827,65041.827,65041.827,65041.827,6504
05.10.20201.845,04661.845,04661.845,04661.845,0466
06.10.20201.852,04481.852,04481.852,04481.852,0448
07.10.20201.856,16361.856,16361.856,16361.856,1636
08.10.20201.831,65771.831,65771.831,65771.831,6577
11.10.20201.821,22271.821,22271.821,22271.821,2227
12.10.20201.836,2231.836,2231.836,2231.836,223
13.10.20201.814,74781.814,74781.814,74781.814,7478
14.10.20201.834,17271.834,17271.834,17271.834,1727
15.10.20201.812,86871.812,86871.812,86871.812,8687
18.10.20201.796,49841.796,49841.796,49841.796,4984
19.10.20201.790,64291.790,64291.790,64291.790,6429
20.10.20201.789,25731.789,25731.789,25731.789,2573
21.10.20201.817,79351.817,79351.817,79351.817,7935
22.10.20201.834,03371.834,03371.834,03371.834,0337
25.10.20201.904,63331.904,63331.904,63331.904,6333
26.10.20201.892,49291.892,49291.892,49291.892,4929
27.10.20201.936,02031.936,02031.936,02031.936,0203
29.10.20201.963,81991.963,81991.963,81991.963,8199
01.11.20201.929,56571.929,56571.929,56571.929,5657
02.11.20201.894,75121.894,75121.894,75121.894,7512
03.11.20201.878,69511.878,69511.878,69511.878,6951
04.11.20201.866,48441.866,48441.866,48441.866,4844
05.11.20201.849,76161.849,76161.849,76161.849,7616
08.11.20201.777,68081.777,68081.777,68081.777,6808
09.11.20201.756,77131.756,77131.756,77131.756,7713
10.11.20201.688,7981.688,7981.688,7981.688,798
11.11.20201.691,46521.691,46521.691,46521.691,4652
12.11.20201.672,34141.672,34141.672,34141.672,3414
15.11.20201.680,45541.680,45541.680,45541.680,4554
16.11.20201.729,61441.729,61441.729,61441.729,6144
17.11.20201.669,44731.669,44731.669,44731.669,4473
18.11.20201.643,27131.643,27131.643,27131.643,2713
19.11.20201.635,1631.635,1631.635,1631.635,163
22.11.20201.658,92371.658,92371.658,92371.658,9237
23.11.20201.657,61591.657,61591.657,61591.657,6159
24.11.20201.649,30611.649,30611.649,30611.649,3061
25.11.20201.625,73611.625,73611.625,73611.625,7361
26.11.20201.643,88681.643,88681.643,88681.643,8868
29.11.20201.708,88231.708,88231.708,88231.708,8823
30.11.20201.652,36511.652,36511.652,36511.652,3651
01.12.20201.658,08761.658,08761.658,08761.658,0876
02.12.20201.651,70911.651,70911.651,70911.651,7091
03.12.20201.655,9791.655,9791.655,9791.655,979
06.12.20201.662,64121.662,64121.662,64121.662,6412
07.12.20201.648,51711.648,51711.648,51711.648,5171
08.12.20201.633,84881.633,84881.633,84881.633,8488
09.12.20201.631,91531.631,91531.631,91531.631,9153
10.12.20201.608,13111.608,13111.608,13111.608,1311
13.12.20201.591,1761.591,1761.591,1761.591,176
14.12.20201.585,46961.585,46961.585,46961.585,4696
15.12.20201.589,32271.589,32271.589,32271.589,3227
16.12.20201.583,45581.583,45581.583,45581.583,4558
17.12.20201.575,14841.575,14841.575,14841.575,1484
20.12.20201.610,67441.610,67441.610,67441.610,6744
21.12.20201.585,22991.585,22991.585,22991.585,2299
22.12.20201.573,41931.573,41931.573,41931.573,4193
23.12.20201.565,22711.565,22711.565,22711.565,2271
24.12.20201.566,55771.566,55771.566,55771.566,5577
27.12.20201.560,09061.560,09061.560,09061.560,0906
28.12.20201.533,07891.533,07891.533,07891.533,0789
29.12.20201.507,95091.507,95091.507,95091.507,9509
30.12.20201.515,14711.515,14711.515,14711.515,1471