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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 608,5933
KAPANIŞ 608,5933

En Düşük

DÜŞÜK 467,2443

En Yüksek

YÜKSEK 857,3327
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2024516,976516,976516,976516,976
02.01.2024531,4873531,4873531,4873531,4873
03.01.2024521,0721521,0721521,0721521,0721
04.01.2024517,4562517,4562517,4562517,4562
07.01.2024504,8068504,8068504,8068504,8068
08.01.2024509,6918509,6918509,6918509,6918
09.01.2024500,5651500,5651500,5651500,5651
10.01.2024500,4402500,4402500,4402500,4402
11.01.2024496,0839496,0839496,0839496,0839
14.01.2024496,0524496,0524496,0524496,0524
15.01.2024498,924498,924498,924498,924
16.01.2024500,9421500,9421500,9421500,9421
17.01.2024503,3303503,3303503,3303503,3303
18.01.2024505,7893505,7893505,7893505,7893
21.01.2024507,7466507,7466507,7466507,7466
22.01.2024513,7953513,7953513,7953513,7953
23.01.2024504,4107504,4107504,4107504,4107
24.01.2024502,2372502,2372502,2372502,2372
25.01.2024492,1785492,1785492,1785492,1785
28.01.2024488,1286488,1286488,1286488,1286
29.01.2024489,9585489,9585489,9585489,9585
30.01.2024490,3685490,3685490,3685490,3685
31.01.2024483,6149483,6149483,6149483,6149
01.02.2024483,8686483,8686483,8686483,8686
04.02.2024481,4661481,4661481,4661481,4661
05.02.2024478,7119478,7119478,7119478,7119
06.02.2024482,102482,102482,102482,102
07.02.2024478,2997478,2997478,2997478,2997
08.02.2024473,6727473,6727473,6727473,6727
11.02.2024470,7938470,7938470,7938470,7938
12.02.2024480,1614480,1614480,1614480,1614
13.02.2024476,6205476,6205476,6205476,6205
14.02.2024468,2552468,2552468,2552468,2552
15.02.2024469,3201469,3201469,3201469,3201
18.02.2024474,5402474,5402474,5402474,5402
19.02.2024467,2443467,2443467,2443467,2443
20.02.2024470,2001470,2001470,2001470,2001
21.02.2024470,1343470,1343470,1343470,1343
22.02.2024469,6566469,6566469,6566469,6566
25.02.2024476,4229476,4229476,4229476,4229
26.02.2024485,0267485,0267485,0267485,0267
27.02.2024491,9922491,9922491,9922491,9922
28.02.2024488,1552488,1552488,1552488,1552
29.02.2024495,2603495,2603495,2603495,2603
03.03.2024508,7134508,7134508,7134508,7134
04.03.2024512,8221512,8221512,8221512,8221
05.03.2024518,299518,299518,299518,299
06.03.2024500,6961500,6961500,6961500,6961
07.03.2024494,9142494,9142494,9142494,9142
10.03.2024498,9267498,9267498,9267498,9267
11.03.2024502,7783502,7783502,7783502,7783
12.03.2024514,0881514,0881514,0881514,0881
13.03.2024515,8978515,8978515,8978515,8978
14.03.2024520,8899520,8899520,8899520,8899
17.03.2024528,0235528,0235528,0235528,0235
18.03.2024514,009514,009514,009514,009
19.03.2024514,1842514,1842514,1842514,1842
20.03.2024500,6577500,6577500,6577500,6577
21.03.2024503,7448503,7448503,7448503,7448
24.03.2024511,0209511,0209511,0209511,0209
25.03.2024524,1156524,1156524,1156524,1156
26.03.2024525,3253525,3253525,3253525,3253
27.03.2024507,9101507,9101507,9101507,9101
28.03.2024508,5282508,5282508,5282508,5282
31.03.2024509,4591509,4591509,4591509,4591
01.04.2024516,8032516,8032516,8032516,8032
02.04.2024523,738523,738523,738523,738
03.04.2024512,4864512,4864512,4864512,4864
04.04.2024485,6081485,6081485,6081485,6081
07.04.2024486,6558486,6558486,6558486,6558
08.04.2024484,7013484,7013484,7013484,7013
14.04.2024498,1026498,1026498,1026498,1026
15.04.2024506,0319506,0319506,0319506,0319
16.04.2024508,6969508,6969508,6969508,6969
17.04.2024509,4404509,4404509,4404509,4404
18.04.2024498,8943498,8943498,8943498,8943
21.04.2024507,2257507,2257507,2257507,2257
23.04.2024505,0373505,0373505,0373505,0373
24.04.2024508,4528508,4528508,4528508,4528
25.04.2024497,5499497,5499497,5499497,5499
28.04.2024491,239491,239491,239491,239
29.04.2024494,2499494,2499494,2499494,2499
01.05.2024488,46488,46488,46488,46
02.05.2024487,0818487,0818487,0818487,0818
05.05.2024491,3479491,3479491,3479491,3479
06.05.2024487,1896487,1896487,1896487,1896
07.05.2024493,7792493,7792493,7792493,7792
08.05.2024494,0745494,0745494,0745494,0745
09.05.2024499,0616499,0616499,0616499,0616
12.05.2024509,0069509,0069509,0069509,0069
13.05.2024502,6932502,6932502,6932502,6932
14.05.2024506,5395506,5395506,5395506,5395
15.05.2024501,1701501,1701501,1701501,1701
16.05.2024484,5767484,5767484,5767484,5767
19.05.2024482,6181482,6181482,6181482,6181
20.05.2024472,6375472,6375472,6375472,6375
21.05.2024474,3964474,3964474,3964474,3964
22.05.2024480,4306480,4306480,4306480,4306
23.05.2024487,4095487,4095487,4095487,4095
26.05.2024490,8849490,8849490,8849490,8849
27.05.2024490,3148490,3148490,3148490,3148
28.05.2024500,3126500,3126500,3126500,3126
29.05.2024499,6135499,6135499,6135499,6135
30.05.2024506,8095506,8095506,8095506,8095
02.06.2024502,9405502,9405502,9405502,9405
03.06.2024516,7227516,7227516,7227516,7227
04.06.2024517,1107517,1107517,1107517,1107
05.06.2024523,5596523,5596523,5596523,5596
06.06.2024532,4138532,4138532,4138532,4138
09.06.2024543,1587543,1587543,1587543,1587
10.06.2024540,1757540,1757540,1757540,1757
11.06.2024534,9013534,9013534,9013534,9013
12.06.2024525,947525,947525,947525,947
13.06.2024522,8141522,8141522,8141522,8141
19.06.2024515,5666515,5666515,5666515,5666
20.06.2024515,5973515,5973515,5973515,5973
23.06.2024519,2297519,2297519,2297519,2297
24.06.2024525,999525,999525,999525,999
25.06.2024536,3402536,3402536,3402536,3402
26.06.2024526,9452526,9452526,9452526,9452
27.06.2024532,2436532,2436532,2436532,2436
30.06.2024550,2462550,2462550,2462550,2462
01.07.2024547,4082547,4082547,4082547,4082
02.07.2024532,5165532,5165532,5165532,5165
03.07.2024523,9689523,9689523,9689523,9689
04.07.2024526,7967526,7967526,7967526,7967
07.07.2024530,3023530,3023530,3023530,3023
08.07.2024536,6792536,6792536,6792536,6792
09.07.2024542,4113542,4113542,4113542,4113
10.07.2024527,2418527,2418527,2418527,2418
11.07.2024527,4669527,4669527,4669527,4669
15.07.2024529,5166529,5166529,5166529,5166
16.07.2024530,8409530,8409530,8409530,8409
17.07.2024530,8184530,8184530,8184530,8184
18.07.2024529,7471529,7471529,7471529,7471
21.07.2024533,1287533,1287533,1287533,1287
22.07.2024539,6895539,6895539,6895539,6895
23.07.2024545,7245545,7245545,7245545,7245
24.07.2024553,8505553,8505553,8505553,8505
25.07.2024553,7203553,7203553,7203553,7203
28.07.2024565,1984565,1984565,1984565,1984
29.07.2024569,7391569,7391569,7391569,7391
30.07.2024570,491570,491570,491570,491
31.07.2024563,2879563,2879563,2879563,2879
01.08.2024583,9603583,9603583,9603583,9603
04.08.2024620,5158620,5158620,5158620,5158
05.08.2024622,5179622,5179622,5179622,5179
06.08.2024613,2582613,2582613,2582613,2582
07.08.2024610,408610,408610,408610,408
08.08.2024625,3896625,3896625,3896625,3896
11.08.2024632,5109632,5109632,5109632,5109
12.08.2024627,392627,392627,392627,392
13.08.2024636,0728636,0728636,0728636,0728
14.08.2024627,042627,042627,042627,042
15.08.2024639,4478639,4478639,4478639,4478
18.08.2024626,0973626,0973626,0973626,0973
19.08.2024630,1714630,1714630,1714630,1714
20.08.2024635,6407635,6407635,6407635,6407
21.08.2024634,7236634,7236634,7236634,7236
22.08.2024651,9313651,9313651,9313651,9313
25.08.2024664,1135664,1135664,1135664,1135
26.08.2024650,3136650,3136650,3136650,3136
27.08.2024650,9195650,9195650,9195650,9195
28.08.2024648,1447648,1447648,1447648,1447
01.09.2024635,6289635,6289635,6289635,6289
02.09.2024643,3364643,3364643,3364643,3364
03.09.2024647,0813647,0813647,0813647,0813
04.09.2024654,0353654,0353654,0353654,0353
05.09.2024666,9804666,9804666,9804666,9804
08.09.2024678,7929678,7929678,7929678,7929
09.09.2024685,7577685,7577685,7577685,7577
10.09.2024699,897699,897699,897699,897
11.09.2024691,9433691,9433691,9433691,9433
12.09.2024682,4601682,4601682,4601682,4601
15.09.2024695,3178695,3178695,3178695,3178
16.09.2024682,4358682,4358682,4358682,4358
17.09.2024680,1975680,1975680,1975680,1975
18.09.2024666,097666,097666,097666,097
19.09.2024673,3722673,3722673,3722673,3722
22.09.2024676,6369676,6369676,6369676,6369
23.09.2024665,1762665,1762665,1762665,1762
24.09.2024674,1981674,1981674,1981674,1981
25.09.2024681,3184681,3184681,3184681,3184
26.09.2024688,2961688,2961688,2961688,2961
29.09.2024699,7354699,7354699,7354699,7354
30.09.2024723,58723,58723,58723,58
01.10.2024752,6284752,6284752,6284752,6284
02.10.2024766,0752766,0752766,0752766,0752
03.10.2024749,2952749,2952749,2952749,2952
06.10.2024764,0173764,0173764,0173764,0173
07.10.2024762,213762,213762,213762,213
08.10.2024754,4379754,4379754,4379754,4379
09.10.2024771,8471771,8471771,8471771,8471
10.10.2024779,4662779,4662779,4662779,4662
13.10.2024797,3956797,3956797,3956797,3956
14.10.2024783,9224783,9224783,9224783,9224
15.10.2024777,1766777,1766777,1766777,1766
16.10.2024777,6631777,6631777,6631777,6631
17.10.2024800,2208800,2208800,2208800,2208
20.10.2024820,7183820,7183820,7183820,7183
21.10.2024804,5744804,5744804,5744804,5744
22.10.2024818,1746818,1746818,1746818,1746
23.10.2024804,3848804,3848804,3848804,3848
24.10.2024802,8287802,8287802,8287802,8287
27.10.2024805,5227805,5227805,5227805,5227
29.10.2024804,5472804,5472804,5472804,5472
30.10.2024823,8365823,8365823,8365823,8365
31.10.2024823,8885823,8885823,8885823,8885
03.11.2024850,2542850,2542850,2542850,2542
04.11.2024854,462854,462854,462854,462
05.11.2024833,3896833,3896833,3896833,3896
06.11.2024826,4434826,4434826,4434826,4434
07.11.2024803,194803,194803,194803,194
10.11.2024801,0621801,0621801,0621801,0621
11.11.2024807,9561807,9561807,9561807,9561
12.11.2024801,8882801,8882801,8882801,8882
13.11.2024793,8224793,8224793,8224793,8224
14.11.2024800,1802800,1802800,1802800,1802
17.11.2024805,7878805,7878805,7878805,7878
18.11.2024823,068823,068823,068823,068
19.11.2024844,0348844,0348844,0348844,0348
20.11.2024811,1129811,1129811,1129811,1129
21.11.2024797,1093797,1093797,1093797,1093
24.11.2024793,1908793,1908793,1908793,1908
25.11.2024798,1529798,1529798,1529798,1529
26.11.2024799,8293799,8293799,8293799,8293
27.11.2024800,4519800,4519800,4519800,4519
28.11.2024804,3373804,3373804,3373804,3373
01.12.2024807,6656807,6656807,6656807,6656
02.12.2024794,2719794,2719794,2719794,2719
03.12.2024791,0625791,0625791,0625791,0625
04.12.2024791,1618791,1618791,1618791,1618
05.12.2024782,035782,035782,035782,035
08.12.2024774,353774,353774,353774,353
09.12.2024788,8297788,8297788,8297788,8297
10.12.2024792,8786792,8786792,8786792,8786
11.12.2024796,3297796,3297796,3297796,3297
12.12.2024793,6486793,6486793,6486793,6486
15.12.2024811,0325811,0325811,0325811,0325
16.12.2024810,8096810,8096810,8096810,8096
17.12.2024821,2051821,2051821,2051821,2051
18.12.2024836,3378836,3378836,3378836,3378
19.12.2024843,3161843,3161843,3161843,3161
22.12.2024857,3327857,3327857,3327857,3327
23.12.2024855,527855,527855,527855,527
24.12.2024830,5757830,5757830,5757830,5757
25.12.2024830,2777830,2777830,2777830,2777
26.12.2024826,7269826,7269826,7269826,7269
29.12.2024843,64843,64843,64843,64
30.12.2024851,1676851,1676851,1676851,1676