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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 540,1489
KAPANIŞ 540,1489

En Düşük

DÜŞÜK 410,156

En Yüksek

YÜKSEK 720,9594
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2023577,6968577,6968577,6968577,6968
02.01.2023579,3215579,3215579,3215579,3215
03.01.2023589,7665589,7665589,7665589,7665
04.01.2023632,2704632,2704632,2704632,2704
05.01.2023605,3276605,3276605,3276605,3276
08.01.2023625,2142625,2142625,2142625,2142
09.01.2023646,945646,945646,945646,945
10.01.2023678,2742678,2742678,2742678,2742
11.01.2023640,5571640,5571640,5571640,5571
12.01.2023639,5943639,5943639,5943639,5943
15.01.2023611,8643611,8643611,8643611,8643
16.01.2023599,6479599,6479599,6479599,6479
17.01.2023592,9369592,9369592,9369592,9369
18.01.2023587,1233587,1233587,1233587,1233
19.01.2023578,1002578,1002578,1002578,1002
22.01.2023586,9363586,9363586,9363586,9363
23.01.2023590,6036590,6036590,6036590,6036
24.01.2023597,5064597,5064597,5064597,5064
25.01.2023607,459607,459607,459607,459
26.01.2023608,702608,702608,702608,702
29.01.2023622,7279622,7279622,7279622,7279
30.01.2023639,4011639,4011639,4011639,4011
31.01.2023672,4891672,4891672,4891672,4891
01.02.2023663,8143663,8143663,8143663,8143
02.02.2023629,9292629,9292629,9292629,9292
05.02.2023639,4043639,4043639,4043639,4043
06.02.2023695,9459695,9459695,9459695,9459
14.02.2023628,9155628,9155628,9155628,9155
15.02.2023614,4252614,4252614,4252614,4252
16.02.2023611,9716611,9716611,9716611,9716
19.02.2023598,7319598,7319598,7319598,7319
20.02.2023602,957602,957602,957602,957
21.02.2023614,9969614,9969614,9969614,9969
22.02.2023615,0302615,0302615,0302615,0302
23.02.2023621,0956621,0956621,0956621,0956
26.02.2023602,1113602,1113602,1113602,1113
27.02.2023599,771599,771599,771599,771
28.02.2023589,2994589,2994589,2994589,2994
01.03.2023597,4064597,4064597,4064597,4064
02.03.2023603,419603,419603,419603,419
05.03.2023581,1173581,1173581,1173581,1173
06.03.2023583,6095583,6095583,6095583,6095
07.03.2023575,0799575,0799575,0799575,0799
08.03.2023575,999575,999575,999575,999
09.03.2023583,8912583,8912583,8912583,8912
12.03.2023590,5612590,5612590,5612590,5612
13.03.2023604,5997604,5997604,5997604,5997
14.03.2023612,4831612,4831612,4831612,4831
15.03.2023600,3075600,3075600,3075600,3075
16.03.2023616,0026616,0026616,0026616,0026
19.03.2023634,9531634,9531634,9531634,9531
20.03.2023642,8764642,8764642,8764642,8764
21.03.2023629,1747629,1747629,1747629,1747
22.03.2023621,8146621,8146621,8146621,8146
23.03.2023626,6223626,6223626,6223626,6223
26.03.2023633,261633,261633,261633,261
27.03.2023657,0885657,0885657,0885657,0885
28.03.2023635,3463635,3463635,3463635,3463
29.03.2023643,9904643,9904643,9904643,9904
30.03.2023655,3244655,3244655,3244655,3244
02.04.2023649,9783649,9783649,9783649,9783
03.04.2023628,5994628,5994628,5994628,5994
04.04.2023640,3054640,3054640,3054640,3054
05.04.2023641,551641,551641,551641,551
06.04.2023642,4421642,4421642,4421642,4421
09.04.2023619,5989619,5989619,5989619,5989
10.04.2023616,2204616,2204616,2204616,2204
11.04.2023612,0373612,0373612,0373612,0373
12.04.2023613,7459613,7459613,7459613,7459
13.04.2023620,0163620,0163620,0163620,0163
16.04.2023623,0779623,0779623,0779623,0779
17.04.2023629,5681629,5681629,5681629,5681
18.04.2023625,0483625,0483625,0483625,0483
19.04.2023632,4279632,4279632,4279632,4279
23.04.2023634,0504634,0504634,0504634,0504
24.04.2023650,3211650,3211650,3211650,3211
25.04.2023664,982664,982664,982664,982
26.04.2023664,6421664,6421664,6421664,6421
27.04.2023690,4533690,4533690,4533690,4533
01.05.2023704,132704,132704,132704,132
02.05.2023703,0398703,0398703,0398703,0398
03.05.2023706,8287706,8287706,8287706,8287
04.05.2023720,9594720,9594720,9594720,9594
07.05.2023693,0863693,0863693,0863693,0863
08.05.2023697,2834697,2834697,2834697,2834
09.05.2023703,2081703,2081703,2081703,2081
10.05.2023644,6381644,6381644,6381644,6381
11.05.2023651,2449651,2449651,2449651,2449
14.05.2023695,2205695,2205695,2205695,2205
15.05.2023682,1029682,1029682,1029682,1029
16.05.2023674,8398674,8398674,8398674,8398
17.05.2023699,7557699,7557699,7557699,7557
21.05.2023705,9004705,9004705,9004705,9004
22.05.2023703,7836703,7836703,7836703,7836
23.05.2023712,5945712,5945712,5945712,5945
24.05.2023713,7046713,7046713,7046713,7046
25.05.2023687,5501687,5501687,5501687,5501
28.05.2023660,4366660,4366660,4366660,4366
29.05.2023634,7761634,7761634,7761634,7761
30.05.2023646,0658646,0658646,0658646,0658
31.05.2023637,9365637,9365637,9365637,9365
01.06.2023614,6035614,6035614,6035614,6035
04.06.2023581,2553581,2553581,2553581,2553
05.06.2023578,0441578,0441578,0441578,0441
06.06.2023557,3957557,3957557,3957557,3957
07.06.2023558,0303558,0303558,0303558,0303
08.06.2023551,9873551,9873551,9873551,9873
11.06.2023557,7763557,7763557,7763557,7763
12.06.2023574,7217574,7217574,7217574,7217
13.06.2023581,6463581,6463581,6463581,6463
14.06.2023565,7081565,7081565,7081565,7081
15.06.2023568,6597568,6597568,6597568,6597
18.06.2023590,9253590,9253590,9253590,9253
19.06.2023592,5459592,5459592,5459592,5459
20.06.2023600,1697600,1697600,1697600,1697
21.06.2023572,0586572,0586572,0586572,0586
22.06.2023555,9692555,9692555,9692555,9692
25.06.2023542,6219542,6219542,6219542,6219
26.06.2023543,177543,177543,177543,177
02.07.2023521,3099521,3099521,3099521,3099
03.07.2023523,5081523,5081523,5081523,5081
04.07.2023514,1665514,1665514,1665514,1665
05.07.2023512,4415512,4415512,4415512,4415
06.07.2023510,5425510,5425510,5425510,5425
09.07.2023508,1178508,1178508,1178508,1178
10.07.2023499,1404499,1404499,1404499,1404
11.07.2023501,055501,055501,055501,055
12.07.2023499,1458499,1458499,1458499,1458
13.07.2023495,0434495,0434495,0434495,0434
16.07.2023484,2185484,2185484,2185484,2185
17.07.2023502,5043502,5043502,5043502,5043
18.07.2023486,8596486,8596486,8596486,8596
19.07.2023480,7465480,7465480,7465480,7465
20.07.2023483,5018483,5018483,5018483,5018
23.07.2023486,5545486,5545486,5545486,5545
24.07.2023491,2438491,2438491,2438491,2438
25.07.2023480,3881480,3881480,3881480,3881
26.07.2023471,0575471,0575471,0575471,0575
27.07.2023454,7669454,7669454,7669454,7669
30.07.2023448,3627448,3627448,3627448,3627
31.07.2023452,3287452,3287452,3287452,3287
01.08.2023447,2077447,2077447,2077447,2077
02.08.2023453,0774453,0774453,0774453,0774
03.08.2023440,9833440,9833440,9833440,9833
06.08.2023438,5502438,5502438,5502438,5502
07.08.2023442,698442,698442,698442,698
08.08.2023429,6504429,6504429,6504429,6504
09.08.2023437,961437,961437,961437,961
10.08.2023423,5942423,5942423,5942423,5942
13.08.2023425,4099425,4099425,4099425,4099
14.08.2023428,1974428,1974428,1974428,1974
15.08.2023431,8189431,8189431,8189431,8189
16.08.2023426,407426,407426,407426,407
17.08.2023441,1465441,1465441,1465441,1465
20.08.2023424,7269424,7269424,7269424,7269
21.08.2023429,605429,605429,605429,605
22.08.2023441,2997441,2997441,2997441,2997
23.08.2023444,6607444,6607444,6607444,6607
24.08.2023432,6325432,6325432,6325432,6325
27.08.2023419,8752419,8752419,8752419,8752
28.08.2023422,9013422,9013422,9013422,9013
30.08.2023427,5709427,5709427,5709427,5709
31.08.2023420,7616420,7616420,7616420,7616
03.09.2023418,6075418,6075418,6075418,6075
04.09.2023413,3061413,3061413,3061413,3061
05.09.2023416,0237416,0237416,0237416,0237
06.09.2023410,156410,156410,156410,156
07.09.2023410,9884410,9884410,9884410,9884
10.09.2023422,4897422,4897422,4897422,4897
11.09.2023423,7625423,7625423,7625423,7625
12.09.2023431,5049431,5049431,5049431,5049
13.09.2023424,8607424,8607424,8607424,8607
14.09.2023436,2691436,2691436,2691436,2691
17.09.2023451,8307451,8307451,8307451,8307
18.09.2023446,1805446,1805446,1805446,1805
19.09.2023450,1358450,1358450,1358450,1358
20.09.2023435,4123435,4123435,4123435,4123
21.09.2023435,2171435,2171435,2171435,2171
24.09.2023422,8633422,8633422,8633422,8633
25.09.2023426,811426,811426,811426,811
26.09.2023429,1996429,1996429,1996429,1996
27.09.2023426,4025426,4025426,4025426,4025
28.09.2023421,1189421,1189421,1189421,1189
01.10.2023416,0309416,0309416,0309416,0309
02.10.2023417,1011417,1011417,1011417,1011
03.10.2023427,4495427,4495427,4495427,4495
04.10.2023420,3145420,3145420,3145420,3145
05.10.2023422,6617422,6617422,6617422,6617
08.10.2023435,7978435,7978435,7978435,7978
09.10.2023425,4355425,4355425,4355425,4355
10.10.2023430,7775430,7775430,7775430,7775
11.10.2023435,6669435,6669435,6669435,6669
12.10.2023443,3218443,3218443,3218443,3218
15.10.2023452,9501452,9501452,9501452,9501
16.10.2023445,0815445,0815445,0815445,0815
17.10.2023461,5348461,5348461,5348461,5348
18.10.2023468,2884468,2884468,2884468,2884
19.10.2023483,6832483,6832483,6832483,6832
22.10.2023471,0893471,0893471,0893471,0893
23.10.2023457,7567457,7567457,7567457,7567
24.10.2023489,8236489,8236489,8236489,8236
25.10.2023475,5729475,5729475,5729475,5729
26.10.2023473,6029473,6029473,6029473,6029
29.10.2023476,4798476,4798476,4798476,4798
30.10.2023487,6423487,6423487,6423487,6423
31.10.2023486,0262486,0262486,0262486,0262
01.11.2023478,9037478,9037478,9037478,9037
02.11.2023476,2269476,2269476,2269476,2269
05.11.2023467,7858467,7858467,7858467,7858
06.11.2023470,196470,196470,196470,196
07.11.2023469,9195469,9195469,9195469,9195
08.11.2023471,828471,828471,828471,828
09.11.2023477,3438477,3438477,3438477,3438
12.11.2023490,961490,961490,961490,961
13.11.2023482,8954482,8954482,8954482,8954
14.11.2023483,5977483,5977483,5977483,5977
15.11.2023475,2388475,2388475,2388475,2388
16.11.2023471,5066471,5066471,5066471,5066
19.11.2023468,9658468,9658468,9658468,9658
20.11.2023461,3663461,3663461,3663461,3663
21.11.2023464,8514464,8514464,8514464,8514
22.11.2023471,0505471,0505471,0505471,0505
23.11.2023467,4642467,4642467,4642467,4642
26.11.2023458,8132458,8132458,8132458,8132
27.11.2023459,5282459,5282459,5282459,5282
28.11.2023462,9686462,9686462,9686462,9686
29.11.2023468,9408468,9408468,9408468,9408
30.11.2023464,0721464,0721464,0721464,0721
03.12.2023462,1586462,1586462,1586462,1586
04.12.2023466,1471466,1471466,1471466,1471
05.12.2023477,8934477,8934477,8934477,8934
06.12.2023470,64470,64470,64470,64
07.12.2023478,0434478,0434478,0434478,0434
10.12.2023490,466490,466490,466490,466
11.12.2023489,8012489,8012489,8012489,8012
12.12.2023503,376503,376503,376503,376
13.12.2023482,2906482,2906482,2906482,2906
14.12.2023473,336473,336473,336473,336
17.12.2023485,6725485,6725485,6725485,6725
18.12.2023492,1137492,1137492,1137492,1137
19.12.2023495,1212495,1212495,1212495,1212
20.12.2023490,3179490,3179490,3179490,3179
21.12.2023505,2908505,2908505,2908505,2908
24.12.2023525,6484525,6484525,6484525,6484
25.12.2023524,665524,665524,665524,665
26.12.2023529,3848529,3848529,3848529,3848
27.12.2023522,6094522,6094522,6094522,6094
28.12.2023523,3057523,3057523,3057523,3057