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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.761,2195
KAPANIŞ 1.761,2195

En Düşük

DÜŞÜK 1.252,0324

En Yüksek

YÜKSEK 2.075,5131
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.504,54211.504,54211.504,54211.504,5421
04.01.20211.517,14371.517,14371.517,14371.517,1437
05.01.20211.502,34251.502,34251.502,34251.502,3425
06.01.20211.484,95381.484,95381.484,95381.484,9538
07.01.20211.471,71371.471,71371.471,71371.471,7137
10.01.20211.488,6931.488,6931.488,6931.488,693
11.01.20211.482,92931.482,92931.482,92931.482,9293
12.01.20211.474,67181.474,67181.474,67181.474,6718
13.01.20211.490,20871.490,20871.490,20871.490,2087
14.01.20211.515,48811.515,48811.515,48811.515,4881
17.01.20211.492,61231.492,61231.492,61231.492,6123
18.01.20211.487,14151.487,14151.487,14151.487,1415
19.01.20211.487,38581.487,38581.487,38581.487,3858
20.01.20211.511,04561.511,04561.511,04561.511,0456
21.01.20211.525,81561.525,81561.525,81561.525,8156
24.01.20211.541,98791.541,98791.541,98791.541,9879
25.01.20211.543,43191.543,43191.543,43191.543,4319
26.01.20211.602,81791.602,81791.602,81791.602,8179
27.01.20211.576,96711.576,96711.576,96711.576,9671
28.01.20211.607,25781.607,25781.607,25781.607,2578
31.01.20211.598,66561.598,66561.598,66561.598,6656
01.02.20211.581,49731.581,49731.581,49731.581,4973
02.02.20211.557,03641.557,03641.557,03641.557,0364
03.02.20211.559,42371.559,42371.559,42371.559,4237
04.02.20211.571,05651.571,05651.571,05651.571,0565
07.02.20211.566,62021.566,62021.566,62021.566,6202
08.02.20211.550,70641.550,70641.550,70641.550,7064
09.02.20211.548,82071.548,82071.548,82071.548,8207
10.02.20211.555,83751.555,83751.555,83751.555,8375
11.02.20211.568,37551.568,37551.568,37551.568,3755
14.02.20211.550,66041.550,66041.550,66041.550,6604
15.02.20211.578,46411.578,46411.578,46411.578,4641
16.02.20211.590,47971.590,47971.590,47971.590,4797
17.02.20211.597,00261.597,00261.597,00261.597,0026
18.02.20211.581,99051.581,99051.581,99051.581,9905
21.02.20211.602,55141.602,55141.602,55141.602,5514
22.02.20211.619,4631.619,4631.619,4631.619,463
23.02.20211.652,52511.652,52511.652,52511.652,5251
24.02.20211.636,95091.636,95091.636,95091.636,9509
25.02.20211.657,11381.657,11381.657,11381.657,1138
28.02.20211.604,61941.604,61941.604,61941.604,6194
01.03.20211.600,12721.600,12721.600,12721.600,1272
02.03.20211.602,88611.602,88611.602,88611.602,8861
03.03.20211.592,53381.592,53381.592,53381.592,5338
04.03.20211.587,84191.587,84191.587,84191.587,8419
07.03.20211.606,48161.606,48161.606,48161.606,4816
08.03.20211.587,90751.587,90751.587,90751.587,9075
09.03.20211.576,1131.576,1131.576,1131.576,113
10.03.20211.587,69531.587,69531.587,69531.587,6953
11.03.20211.588,13551.588,13551.588,13551.588,1355
14.03.20211.600,05941.600,05941.600,05941.600,0594
15.03.20211.590,63581.590,63581.590,63581.590,6358
16.03.20211.605,01581.605,01581.605,01581.605,0158
17.03.20211.608,8481.608,8481.608,8481.608,848
18.03.20211.644,48531.644,48531.644,48531.644,4853
21.03.20211.812,37651.812,37651.812,37651.812,3765
22.03.20211.829,2111.829,2111.829,2111.829,211
23.03.20211.796,17011.796,17011.796,17011.796,1701
24.03.20211.819,4491.819,4491.819,4491.819,449
25.03.20211.831,94581.831,94581.831,94581.831,9458
28.03.20211.823,61831.823,61831.823,61831.823,6183
29.03.20211.825,34321.825,34321.825,34321.825,3432
30.03.20211.828,47851.828,47851.828,47851.828,4785
31.03.20211.786,91511.786,91511.786,91511.786,9151
01.04.20211.790,02231.790,02231.790,02231.790,0223
04.04.20211.783,03731.783,03731.783,03731.783,0373
05.04.20211.808,38311.808,38311.808,38311.808,3831
06.04.20211.808,70851.808,70851.808,70851.808,7085
07.04.20211.813,37391.813,37391.813,37391.813,3739
08.04.20211.838,97661.838,97661.838,97661.838,9766
11.04.20211.867,041.867,041.867,041.867,04
12.04.20211.858,48361.858,48361.858,48361.858,4836
13.04.20211.815,75381.815,75381.815,75381.815,7538
14.04.20211.805,41911.805,41911.805,41911.805,4191
15.04.20211.814,20611.814,20611.814,20611.814,2061
18.04.20211.851,31871.851,31871.851,31871.851,3187
19.04.20211.867,54011.867,54011.867,54011.867,5401
20.04.20211.902,77881.902,77881.902,77881.902,7788
21.04.20211.883,23221.883,23221.883,23221.883,2322
25.04.20211.847,60831.847,60831.847,60831.847,6083
26.04.20211.830,38211.830,38211.830,38211.830,3821
27.04.20211.843,8671.843,8671.843,8671.843,867
28.04.20211.825,25061.825,25061.825,25061.825,2506
29.04.20211.837,77671.837,77671.837,77671.837,7767
02.05.20211.809,3431.809,3431.809,3431.809,343
03.05.20211.816,95991.816,95991.816,95991.816,9599
04.05.20211.819,69251.819,69251.819,69251.819,6925
05.05.20211.802,5451.802,5451.802,5451.802,545
06.05.20211.784,01371.784,01371.784,01371.784,0137
09.05.20211.759,21181.759,21181.759,21181.759,2118
10.05.20211.782,64491.782,64491.782,64491.782,6449
11.05.20211.789,65271.789,65271.789,65271.789,6527
16.05.20211.779,64771.779,64771.779,64771.779,6477
17.05.20211.774,28911.774,28911.774,28911.774,2891
19.05.20211.791,93291.791,93291.791,93291.791,9329
20.05.20211.790,72641.790,72641.790,72641.790,7264
23.05.20211.790,11531.790,11531.790,11531.790,1153
24.05.20211.849,62711.849,62711.849,62711.849,6271
25.05.20211.810,7271.810,7271.810,7271.810,727
26.05.20211.836,00341.836,00341.836,00341.836,0034
27.05.20211.815,83251.815,83251.815,83251.815,8325
30.05.20211.821,31881.821,31881.821,31881.821,3188
31.05.20211.799,77561.799,77561.799,77561.799,7756
01.06.20211.804,04461.804,04461.804,04461.804,0446
02.06.20211.806,86941.806,86941.806,86941.806,8694
03.06.20211.801,60181.801,60181.801,60181.801,6018
06.06.20211.785,22661.785,22661.785,22661.785,2266
07.06.20211.784,94371.784,94371.784,94371.784,9437
08.06.20211.783,74441.783,74441.783,74441.783,7444
09.06.20211.774,33681.774,33681.774,33681.774,3368
10.06.20211.773,35651.773,35651.773,35651.773,3565
13.06.20211.778,83071.778,83071.778,83071.778,8307
14.06.20211.790,36061.790,36061.790,36061.790,3606
15.06.20211.803,64411.803,64411.803,64411.803,6441
16.06.20211.825,0351.825,0351.825,0351.825,035
17.06.20211.856,03081.856,03081.856,03081.856,0308
20.06.20211.844,36661.844,36661.844,36661.844,3666
21.06.20211.832,5711.832,5711.832,5711.832,571
22.06.20211.849,67941.849,67941.849,67941.849,6794
23.06.20211.838,891.838,891.838,891.838,89
24.06.20211.865,09811.865,09811.865,09811.865,0981
27.06.20211.889,28481.889,28481.889,28481.889,2848
28.06.20211.895,66321.895,66321.895,66321.895,6632
29.06.20211.923,02331.923,02331.923,02331.923,0233
30.06.20211.903,21011.903,21011.903,21011.903,2101
01.07.20211.898,63691.898,63691.898,63691.898,6369
04.07.20211.881,61021.881,61021.881,61021.881,6102
05.07.20211.899,84811.899,84811.899,84811.899,8481
06.07.20211.888,08821.888,08821.888,08821.888,0882
07.07.20211.914,35561.914,35561.914,35561.914,3556
08.07.20211.903,86051.903,86051.903,86051.903,8605
11.07.20211.936,411.936,411.936,411.936,41
12.07.20211.949,92661.949,92661.949,92661.949,9266
13.07.20211.923,48141.923,48141.923,48141.923,4814
15.07.20211.938,61031.938,61031.938,61031.938,6103
18.07.20211.967,12061.967,12061.967,12061.967,1206
25.07.20211.987,62511.987,62511.987,62511.987,6251
26.07.20211.970,24091.970,24091.970,24091.970,2409
27.07.20211.972,52651.972,52651.972,52651.972,5265
28.07.20211.919,99991.919,99991.919,99991.919,9999
29.07.20211.920,59071.920,59071.920,59071.920,5907
01.08.20211.921,8831.921,8831.921,8831.921,883
02.08.20211.909,53261.909,53261.909,53261.909,5326
03.08.20211.910,35791.910,35791.910,35791.910,3579
04.08.20211.882,12941.882,12941.882,12941.882,1294
05.08.20211.877,58651.877,58651.877,58651.877,5865
08.08.20211.889,8651.889,8651.889,8651.889,865
09.08.20211.881,35041.881,35041.881,35041.881,3504
10.08.20211.919,31381.919,31381.919,31381.919,3138
11.08.20211.866,5961.866,5961.866,5961.866,596
12.08.20211.865,52451.865,52451.865,52451.865,5245
15.08.20211.860,29471.860,29471.860,29471.860,2947
16.08.20211.852,56981.852,56981.852,56981.852,5698
17.08.20211.872,87151.872,87151.872,87151.872,8715
18.08.20211.888,21961.888,21961.888,21961.888,2196
19.08.20211.882,00071.882,00071.882,00071.882,0007
22.08.20211.864,30331.864,30331.864,30331.864,3033
23.08.20211.855,98811.855,98811.855,98811.855,9881
24.08.20211.873,3051.873,3051.873,3051.873,305
25.08.20211.881,36021.881,36021.881,36021.881,3602
26.08.20211.873,44091.873,44091.873,44091.873,4409
30.08.20211.863,00211.863,00211.863,00211.863,0021
31.08.20211.866,2851.866,2851.866,2851.866,285
01.09.20211.862,31521.862,31521.862,31521.862,3152
02.09.20211.880,21591.880,21591.880,21591.880,2159
05.09.20211.878,3621.878,3621.878,3621.878,362
06.09.20211.909,66241.909,66241.909,66241.909,6624
07.09.20211.938,35491.938,35491.938,35491.938,3549
08.09.20211.917,48561.917,48561.917,48561.917,4856
09.09.20211.941,71131.941,71131.941,71131.941,7113
12.09.20211.945,07851.945,07851.945,07851.945,0785
13.09.20211.952,72141.952,72141.952,72141.952,7214
14.09.20211.973,43751.973,43751.973,43751.973,4375
15.09.20211.979,17781.979,17781.979,17781.979,1778
16.09.20211.974,83851.974,83851.974,83851.974,8385
19.09.20212.017,22332.017,22332.017,22332.017,2233
20.09.20212.027,35262.027,35262.027,35262.027,3526
21.09.20211.992,41651.992,41651.992,41651.992,4165
22.09.20212.011,73922.011,73922.011,73922.011,7392
23.09.20212.040,17412.040,17412.040,17412.040,1741
26.09.20212.031,00082.031,00082.031,00082.031,0008
27.09.20212.046,46942.046,46942.046,46942.046,4694
28.09.20212.034,15842.034,15842.034,15842.034,1584
29.09.20212.013,67492.013,67492.013,67492.013,6749
30.09.20212.023,9642.023,9642.023,9642.023,964
03.10.20212.041,56652.041,56652.041,56652.041,5665
04.10.20212.044,39392.044,39392.044,39392.044,3939
05.10.20212.075,51312.075,51312.075,51312.075,5131
06.10.20212.031,53072.031,53072.031,53072.031,5307
07.10.20212.033,38492.033,38492.033,38492.033,3849
10.10.20212.007,09822.007,09822.007,09822.007,0982
11.10.20212.006,41982.006,41982.006,41982.006,4198
12.10.20212.013,66922.013,66922.013,66922.013,6692
13.10.20212.017,1322.017,1322.017,1322.017,132
14.10.20212.023,10062.023,10062.023,10062.023,1006
17.10.20212.017,8872.017,8872.017,8872.017,887
18.10.20212.003,50052.003,50052.003,50052.003,5005
19.10.20211.997,51251.997,51251.997,51251.997,5125
20.10.20211.965,63641.965,63641.965,63641.965,6364
21.10.20211.933,32641.933,32641.933,32641.933,3264
24.10.20211.921,80581.921,80581.921,80581.921,8058
25.10.20211.901,76821.901,76821.901,76821.901,7682
26.10.20211.891,8321.891,8321.891,8321.891,832
27.10.20211.892,7791.892,7791.892,7791.892,779
31.10.20211.877,77071.877,77071.877,77071.877,7707
01.11.20211.881,53931.881,53931.881,53931.881,5393
02.11.20211.861,90761.861,90761.861,90761.861,9076
03.11.20211.823,4671.823,4671.823,4671.823,467
04.11.20211.812,74961.812,74961.812,74961.812,7496
07.11.20211.784,80561.784,80561.784,80561.784,8056
08.11.20211.774,43961.774,43961.774,43961.774,4396
09.11.20211.765,60181.765,60181.765,60181.765,6018
10.11.20211.768,78631.768,78631.768,78631.768,7863
11.11.20211.756,96881.756,96881.756,96881.756,9688
14.11.20211.682,49381.682,49381.682,49381.682,4938
15.11.20211.698,4831.698,4831.698,4831.698,483
16.11.20211.676,80221.676,80221.676,80221.676,8022
17.11.20211.643,05321.643,05321.643,05321.643,0532
18.11.20211.652,88761.652,88761.652,88761.652,8876
21.11.20211.644,54441.644,54441.644,54441.644,5444
22.11.20211.616,33221.616,33221.616,33221.616,3322
23.11.20211.595,70861.595,70861.595,70861.595,7086
24.11.20211.596,09461.596,09461.596,09461.596,0946
25.11.20211.643,96041.643,96041.643,96041.643,9604
28.11.20211.615,43131.615,43131.615,43131.615,4313
29.11.20211.623,91051.623,91051.623,91051.623,9105
30.11.20211.579,67251.579,67251.579,67251.579,6725
01.12.20211.562,85911.562,85911.562,85911.562,8591
02.12.20211.541,57361.541,57361.541,57361.541,5736
05.12.20211.525,89291.525,89291.525,89291.525,8929
06.12.20211.475,99941.475,99941.475,99941.475,9994
07.12.20211.457,99651.457,99651.457,99651.457,9965
08.12.20211.434,65681.434,65681.434,65681.434,6568
09.12.20211.432,52461.432,52461.432,52461.432,5246
12.12.20211.382,63761.382,63761.382,63761.382,6376
13.12.20211.338,88041.338,88041.338,88041.338,8804
14.12.20211.330,1191.330,1191.330,1191.330,119
15.12.20211.252,03241.252,03241.252,03241.252,0324
16.12.20211.366,52791.366,52791.366,52791.366,5279
19.12.20211.380,89071.380,89071.380,89071.380,8907
20.12.20211.496,69471.496,69471.496,69471.496,6947
21.12.20211.575,13511.575,13511.575,13511.575,1351
22.12.20211.573,65571.573,65571.573,65571.573,6557
23.12.20211.493,71761.493,71761.493,71761.493,7176
26.12.20211.495,03951.495,03951.495,03951.495,0395
27.12.20211.536,53411.536,53411.536,53411.536,5341
28.12.20211.497,25631.497,25631.497,25631.497,2563
29.12.20211.531,37711.531,37711.531,37711.531,3771
30.12.20211.543,82711.543,82711.543,82711.543,8271