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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.107,2743
KAPANIŞ 1.107,2743

En Düşük

DÜŞÜK 593,3111

En Yüksek

YÜKSEK 1.532,608
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.482,47741.482,47741.482,47741.482,4774
03.01.20221.450,04741.450,04741.450,04741.450,0474
04.01.20221.413,85381.413,85381.413,85381.413,8538
05.01.20221.410,08221.410,08221.410,08221.410,0822
06.01.20221.387,51871.387,51871.387,51871.387,5187
09.01.20221.382,81051.382,81051.382,81051.382,8105
10.01.20221.377,94581.377,94581.377,94581.377,9458
11.01.20221.366,8321.366,8321.366,8321.366,832
12.01.20221.361,25181.361,25181.361,25181.361,2518
13.01.20221.366,211.366,211.366,211.366,21
16.01.20221.363,41881.363,41881.363,41881.363,4188
17.01.20221.436,19461.436,19461.436,19461.436,1946
18.01.20221.388,40331.388,40331.388,40331.388,4033
19.01.20221.410,46051.410,46051.410,46051.410,4605
20.01.20221.415,60061.415,60061.415,60061.415,6006
23.01.20221.494,85471.494,85471.494,85471.494,8547
24.01.20221.462,66561.462,66561.462,66561.462,6656
25.01.20221.459,76781.459,76781.459,76781.459,7678
26.01.20221.423,88821.423,88821.423,88821.423,8882
27.01.20221.439,52921.439,52921.439,52921.439,5292
30.01.20221.432,07751.432,07751.432,07751.432,0775
31.01.20221.423,67971.423,67971.423,67971.423,6797
01.02.20221.431,63211.431,63211.431,63211.431,6321
02.02.20221.466,40121.466,40121.466,40121.466,4012
03.02.20221.478,98121.478,98121.478,98121.478,9812
06.02.20221.433,4031.433,4031.433,4031.433,403
07.02.20221.423,64341.423,64341.423,64341.423,6434
08.02.20221.396,46151.396,46151.396,46151.396,4615
09.02.20221.401,04171.401,04171.401,04171.401,0417
10.02.20221.390,50891.390,50891.390,50891.390,5089
13.02.20221.426,07211.426,07211.426,07211.426,0721
14.02.20221.399,03261.399,03261.399,03261.399,0326
15.02.20221.400,69851.400,69851.400,69851.400,6985
16.02.20221.423,60211.423,60211.423,60211.423,6021
17.02.20221.407,99171.407,99171.407,99171.407,9917
20.02.20221.404,86161.404,86161.404,86161.404,8616
21.02.20221.418,66091.418,66091.418,66091.418,6609
22.02.20221.419,90951.419,90951.419,90951.419,9095
23.02.20221.532,6081.532,6081.532,6081.532,608
24.02.20221.451,27871.451,27871.451,27871.451,2787
27.02.20221.450,79171.450,79171.450,79171.450,7917
28.02.20221.432,3991.432,3991.432,3991.432,399
01.03.20221.419,38891.419,38891.419,38891.419,3889
02.03.20221.391,71641.391,71641.391,71641.391,7164
03.03.20221.420,06081.420,06081.420,06081.420,0608
06.03.20221.418,42741.418,42741.418,42741.418,4274
07.03.20221.410,44041.410,44041.410,44041.410,4404
08.03.20221.391,71031.391,71031.391,71031.391,7103
09.03.20221.392,15621.392,15621.392,15621.392,1562
10.03.20221.386,16291.386,16291.386,16291.386,1629
13.03.20221.364,18391.364,18391.364,18391.364,1839
14.03.20221.372,07961.372,07961.372,07961.372,0796
15.03.20221.368,03041.368,03041.368,03041.368,0304
16.03.20221.334,25851.334,25851.334,25851.334,2585
17.03.20221.332,24661.332,24661.332,24661.332,2466
20.03.20221.316,90071.316,90071.316,90071.316,9007
21.03.20221.314,29421.314,29421.314,29421.314,2942
22.03.20221.321,48131.321,48131.321,48131.321,4813
23.03.20221.328,45811.328,45811.328,45811.328,4581
24.03.20221.333,26131.333,26131.333,26131.333,2613
27.03.20221.342,98521.342,98521.342,98521.342,9852
28.03.20221.318,21281.318,21281.318,21281.318,2128
29.03.20221.302,36381.302,36381.302,36381.302,3638
30.03.20221.302,9331.302,9331.302,9331.302,933
31.03.20221.291,32351.291,32351.291,32351.291,3235
03.04.20221.254,46161.254,46161.254,46161.254,4616
04.04.20221.248,87921.248,87921.248,87921.248,8792
05.04.20221.257,99411.257,99411.257,99411.257,9941
06.04.20221.244,07561.244,07561.244,07561.244,0756
07.04.20221.216,39991.216,39991.216,39991.216,3999
10.04.20221.187,42441.187,42441.187,42441.187,4244
11.04.20221.180,13431.180,13431.180,13431.180,1343
12.04.20221.178,44931.178,44931.178,44931.178,4493
13.04.20221.172,24291.172,24291.172,24291.172,2429
14.04.20221.166,19361.166,19361.166,19361.166,1936
17.04.20221.161,22171.161,22171.161,22171.161,2217
18.04.20221.156,83251.156,83251.156,83251.156,8325
19.04.20221.156,06331.156,06331.156,06331.156,0633
20.04.20221.139,97291.139,97291.139,97291.139,9729
21.04.20221.179,44341.179,44341.179,44341.179,4434
24.04.20221.174,69651.174,69651.174,69651.174,6965
25.04.20221.208,25421.208,25421.208,25421.208,2542
26.04.20221.190,73361.190,73361.190,73361.190,7336
27.04.20221.208,15841.208,15841.208,15841.208,1584
28.04.20221.210,02151.210,02151.210,02151.210,0215
04.05.20221.197,21591.197,21591.197,21591.197,2159
05.05.20221.205,64991.205,64991.205,64991.205,6499
08.05.20221.204,58621.204,58621.204,58621.204,5862
09.05.20221.189,51891.189,51891.189,51891.189,5189
10.05.20221.205,0321.205,0321.205,0321.205,032
11.05.20221.238,53651.238,53651.238,53651.238,5365
12.05.20221.229,79421.229,79421.229,79421.229,7942
15.05.20221.248,4951.248,4951.248,4951.248,495
16.05.20221.246,96131.246,96131.246,96131.246,9613
17.05.20221.246,08811.246,08811.246,08811.246,0881
19.05.20221.258,61061.258,61061.258,61061.258,6106
22.05.20221.254,94211.254,94211.254,94211.254,9421
23.05.20221.261,54311.261,54311.261,54311.261,5431
24.05.20221.234,651.234,651.234,651.234,65
25.05.20221.216,11481.216,11481.216,11481.216,1148
26.05.20221.227,20621.227,20621.227,20621.227,2062
29.05.20221.181,59081.181,59081.181,59081.181,5908
30.05.20221.173,0981.173,0981.173,0981.173,098
31.05.20221.166,73751.166,73751.166,73751.166,7375
01.06.20221.148,84861.148,84861.148,84861.148,8486
02.06.20221.153,92591.153,92591.153,92591.153,9259
05.06.20221.135,22981.135,22981.135,22981.135,2298
06.06.20221.139,01271.139,01271.139,01271.139,0127
07.06.20221.189,44341.189,44341.189,44341.189,4434
08.06.20221.176,66861.176,66861.176,66861.176,6686
09.06.20221.195,42731.195,42731.195,42731.195,4273
12.06.20221.211,08751.211,08751.211,08751.211,0875
13.06.20221.214,85121.214,85121.214,85121.214,8512
14.06.20221.206,12551.206,12551.206,12551.206,1255
15.06.20221.232,56861.232,56861.232,56861.232,5686
16.06.20221.207,51311.207,51311.207,51311.207,5131
19.06.20221.206,33761.206,33761.206,33761.206,3376
20.06.20221.187,21891.187,21891.187,21891.187,2189
21.06.20221.192,15871.192,15871.192,15871.192,1587
22.06.20221.212,89971.212,89971.212,89971.212,8997
23.06.20221.209,89191.209,89191.209,89191.209,8919
26.06.20221.224,83731.224,83731.224,83731.224,8373
27.06.20221.246,51511.246,51511.246,51511.246,5151
28.06.20221.294,97281.294,97281.294,97281.294,9728
29.06.20221.293,12231.293,12231.293,12231.293,1223
30.06.20221.270,98521.270,98521.270,98521.270,9852
03.07.20221.296,70941.296,70941.296,70941.296,7094
04.07.20221.316,60391.316,60391.316,60391.316,6039
05.07.20221.299,24311.299,24311.299,24311.299,2431
06.07.20221.295,80821.295,80821.295,80821.295,8082
07.07.20221.293,92681.293,92681.293,92681.293,9268
12.07.20221.324,99251.324,99251.324,99251.324,9925
13.07.20221.345,33791.345,33791.345,33791.345,3379
17.07.20221.302,57341.302,57341.302,57341.302,5734
18.07.20221.276,01261.276,01261.276,01261.276,0126
19.07.20221.262,25471.262,25471.262,25471.262,2547
20.07.20221.271,12191.271,12191.271,12191.271,1219
21.07.20221.270,77081.270,77081.270,77081.270,7708
24.07.20221.255,19141.255,19141.255,19141.255,1914
25.07.20221.266,31131.266,31131.266,31131.266,3113
26.07.20221.264,92391.264,92391.264,92391.264,9239
27.07.20221.269,51961.269,51961.269,51961.269,5196
28.07.20221.241,01841.241,01841.241,01841.241,0184
31.07.20221.210,3461.210,3461.210,3461.210,346
01.08.20221.211,79571.211,79571.211,79571.211,7957
02.08.20221.193,37761.193,37761.193,37761.193,3776
03.08.20221.175,82311.175,82311.175,82311.175,8231
04.08.20221.162,55191.162,55191.162,55191.162,5519
07.08.20221.143,11921.143,11921.143,11921.143,1192
08.08.20221.149,63881.149,63881.149,63881.149,6388
09.08.20221.129,43431.129,43431.129,43431.129,4343
10.08.20221.111,4021.111,4021.111,4021.111,402
11.08.20221.117,45041.117,45041.117,45041.117,4504
14.08.20221.126,95731.126,95731.126,95731.126,9573
15.08.20221.098,92981.098,92981.098,92981.098,9298
16.08.20221.070,1921.070,1921.070,1921.070,192
17.08.20221.051,07761.051,07761.051,07761.051,0776
18.08.20221.055,05621.055,05621.055,05621.055,0562
21.08.20221.043,80341.043,80341.043,80341.043,8034
22.08.20221.019,45231.019,45231.019,45231.019,4523
23.08.20221.042,48211.042,48211.042,48211.042,4821
24.08.20221.013,55331.013,55331.013,55331.013,5533
25.08.20221.011,26681.011,26681.011,26681.011,2668
28.08.20221.003,6671.003,6671.003,6671.003,667
30.08.20221.006,63691.006,63691.006,63691.006,6369
31.08.20221.022,96251.022,96251.022,96251.022,9625
01.09.2022995,4227995,4227995,4227995,4227
04.09.2022947,3866947,3866947,3866947,3866
05.09.2022939,2429939,2429939,2429939,2429
06.09.2022933,4185933,4185933,4185933,4185
07.09.2022924,5387924,5387924,5387924,5387
08.09.2022900,5329900,5329900,5329900,5329
11.09.2022865,1216865,1216865,1216865,1216
12.09.2022925,1987925,1987925,1987925,1987
13.09.2022921,0671921,0671921,0671921,0671
14.09.2022949,6704949,6704949,6704949,6704
15.09.2022946,1558946,1558946,1558946,1558
18.09.20221.006,42761.006,42761.006,42761.006,4276
19.09.2022971,2371971,2371971,2371971,2371
20.09.2022983,6424983,6424983,6424983,6424
21.09.2022966,9747966,9747966,9747966,9747
22.09.2022974,5465974,5465974,5465974,5465
25.09.2022982,704982,704982,704982,704
26.09.2022975,6691975,6691975,6691975,6691
27.09.2022995,6717995,6717995,6717995,6717
28.09.20221.010,10941.010,10941.010,10941.010,1094
29.09.20221.005,61551.005,61551.005,61551.005,6155
02.10.2022931,0701931,0701931,0701931,0701
03.10.2022914,2087914,2087914,2087914,2087
04.10.2022906,6796906,6796906,6796906,6796
05.10.2022887,4394887,4394887,4394887,4394
06.10.2022885,9128885,9128885,9128885,9128
09.10.2022886,1706886,1706886,1706886,1706
10.10.2022889,0812889,0812889,0812889,0812
11.10.2022904,8002904,8002904,8002904,8002
12.10.2022895,7128895,7128895,7128895,7128
13.10.2022880,3336880,3336880,3336880,3336
16.10.2022822,5725822,5725822,5725822,5725
17.10.2022823,105823,105823,105823,105
18.10.2022815,6444815,6444815,6444815,6444
19.10.2022813,1585813,1585813,1585813,1585
20.10.2022808,9798808,9798808,9798808,9798
23.10.2022800,6417800,6417800,6417800,6417
24.10.2022800,8744800,8744800,8744800,8744
25.10.2022802,9577802,9577802,9577802,9577
26.10.2022814,0703814,0703814,0703814,0703
27.10.2022828,0544828,0544828,0544828,0544
30.10.2022806,1586806,1586806,1586806,1586
31.10.2022790,7061790,7061790,7061790,7061
01.11.2022790,6372790,6372790,6372790,6372
02.11.2022786,8682786,8682786,8682786,8682
03.11.2022761,9854761,9854761,9854761,9854
06.11.2022737,6191737,6191737,6191737,6191
07.11.2022733,3232733,3232733,3232733,3232
08.11.2022735,1102735,1102735,1102735,1102
09.11.2022716,0648716,0648716,0648716,0648
10.11.2022723,4217723,4217723,4217723,4217
13.11.2022707,2054707,2054707,2054707,2054
14.11.2022691,1691,1691,1691,1
15.11.2022687,4844687,4844687,4844687,4844
16.11.2022711,8352711,8352711,8352711,8352
17.11.2022712,1708712,1708712,1708712,1708
20.11.2022709,4411709,4411709,4411709,4411
21.11.2022675,5679675,5679675,5679675,5679
22.11.2022665,1497665,1497665,1497665,1497
23.11.2022667,1416667,1416667,1416667,1416
24.11.2022666,0567666,0567666,0567666,0567
27.11.2022659,8522659,8522659,8522659,8522
28.11.2022653,4458653,4458653,4458653,4458
29.11.2022655,0811655,0811655,0811655,0811
30.11.2022646,9374646,9374646,9374646,9374
01.12.2022661,5093661,5093661,5093661,5093
04.12.2022661,7918661,7918661,7918661,7918
05.12.2022656,1674656,1674656,1674656,1674
06.12.2022679,2009679,2009679,2009679,2009
07.12.2022676,8197676,8197676,8197676,8197
08.12.2022656,9203656,9203656,9203656,9203
11.12.2022629,9565629,9565629,9565629,9565
12.12.2022622,7692622,7692622,7692622,7692
13.12.2022646,6295646,6295646,6295646,6295
14.12.2022630,7664630,7664630,7664630,7664
15.12.2022629,6832629,6832629,6832629,6832
18.12.2022605,4777605,4777605,4777605,4777
19.12.2022601,0508601,0508601,0508601,0508
20.12.2022600,1688600,1688600,1688600,1688
21.12.2022598,1524598,1524598,1524598,1524
22.12.2022598,1796598,1796598,1796598,1796
25.12.2022593,3111593,3111593,3111593,3111
26.12.2022599,9609599,9609599,9609599,9609
27.12.2022609,152609,152609,152609,152
28.12.2022596,195596,195596,195596,195
29.12.2022593,4822593,4822593,4822593,4822