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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.166,3205
KAPANIŞ 1.166,3205

En Düşük

DÜŞÜK 827,9833

En Yüksek

YÜKSEK 1.486,6249
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2025838,987838,987838,987838,987
02.01.2025827,9833827,9833827,9833827,9833
05.01.2025832,4177832,4177832,4177832,4177
06.01.2025844,6893844,6893844,6893844,6893
07.01.2025852,1749852,1749852,1749852,1749
08.01.2025844,5383844,5383844,5383844,5383
09.01.2025856,6402856,6402856,6402856,6402
12.01.2025875,776875,776875,776875,776
13.01.2025879,0842879,0842879,0842879,0842
14.01.2025879,1043879,1043879,1043879,1043
15.01.2025870,7539870,7539870,7539870,7539
16.01.2025861,3804861,3804861,3804861,3804
19.01.2025861,6366861,6366861,6366861,6366
20.01.2025865,0769865,0769865,0769865,0769
21.01.2025855,7768855,7768855,7768855,7768
22.01.2025857,9055857,9055857,9055857,9055
23.01.2025861,5038861,5038861,5038861,5038
26.01.2025875,1148875,1148875,1148875,1148
27.01.2025863,1426863,1426863,1426863,1426
28.01.2025867,076867,076867,076867,076
29.01.2025868,9942868,9942868,9942868,9942
30.01.2025877,9814877,9814877,9814877,9814
02.02.2025904,5338904,5338904,5338904,5338
03.02.2025904,8593904,8593904,8593904,8593
04.02.2025912,5304912,5304912,5304912,5304
05.02.2025901,6187901,6187901,6187901,6187
06.02.2025893,5452893,5452893,5452893,5452
09.02.2025911,4429911,4429911,4429911,4429
10.02.2025908,9005908,9005908,9005908,9005
11.02.2025918,9005918,9005918,9005918,9005
12.02.2025907,1155907,1155907,1155907,1155
13.02.2025913,3858913,3858913,3858913,3858
16.02.2025922,9086922,9086922,9086922,9086
17.02.2025915,8667915,8667915,8667915,8667
18.02.2025933,0081933,0081933,0081933,0081
19.02.2025930,9738930,9738930,9738930,9738
20.02.2025951,763951,763951,763951,763
23.02.2025961,3847961,3847961,3847961,3847
24.02.2025972,5777972,5777972,5777972,5777
25.02.2025959,5349959,5349959,5349959,5349
26.02.2025944,0435944,0435944,0435944,0435
27.02.2025955,9033955,9033955,9033955,9033
02.03.2025932,5114932,5114932,5114932,5114
03.03.2025934,3761934,3761934,3761934,3761
04.03.2025906,998906,998906,998906,998
05.03.2025883,9412883,9412883,9412883,9412
06.03.2025884,5707884,5707884,5707884,5707
09.03.2025898,3996898,3996898,3996898,3996
10.03.2025898,9672898,9672898,9672898,9672
11.03.2025886,11886,11886,11886,11
12.03.2025878,179878,179878,179878,179
13.03.2025874,41874,41874,41874,41
16.03.2025878,7441878,7441878,7441878,7441
17.03.2025887,9622887,9622887,9622887,9622
18.03.2025968,6973968,6973968,6973968,6973
19.03.2025982,9483982,9483982,9483982,9483
20.03.20251.066,51231.066,51231.066,51231.066,5123
23.03.20251.039,85571.039,85571.039,85571.039,8557
24.03.2025996,6783996,6783996,6783996,6783
25.03.20251.007,05891.007,05891.007,05891.007,0589
26.03.20251.014,61581.014,61581.014,61581.014,6158
27.03.20251.010,94891.010,94891.010,94891.010,9489
01.04.20251.038,75641.038,75641.038,75641.038,7564
02.04.20251.047,67981.047,67981.047,67981.047,6798
03.04.20251.061,28871.061,28871.061,28871.061,2887
06.04.20251.063,5571.063,5571.063,5571.063,557
07.04.20251.059,10191.059,10191.059,10191.059,1019
08.04.20251.083,9531.083,9531.083,9531.083,953
09.04.20251.080,55771.080,55771.080,55771.080,5577
10.04.20251.077,28161.077,28161.077,28161.077,2816
13.04.20251.080,54751.080,54751.080,54751.080,5475
14.04.20251.088,40881.088,40881.088,40881.088,4088
15.04.20251.103,68091.103,68091.103,68091.103,6809
16.04.20251.092,63821.092,63821.092,63821.092,6382
17.04.20251.105,30021.105,30021.105,30021.105,3002
20.04.20251.111,97071.111,97071.111,97071.111,9707
21.04.20251.111,46581.111,46581.111,46581.111,4658
23.04.20251.091,55341.091,55341.091,55341.091,5534
24.04.20251.103,02151.103,02151.103,02151.103,0215
27.04.20251.122,71281.122,71281.122,71281.122,7128
28.04.20251.136,55061.136,55061.136,55061.136,5506
29.04.20251.157,75031.157,75031.157,75031.157,7503
01.05.20251.151,29421.151,29421.151,29421.151,2942
04.05.20251.167,07091.167,07091.167,07091.167,0709
05.05.20251.165,5361.165,5361.165,5361.165,536
06.05.20251.173,46511.173,46511.173,46511.173,4651
07.05.20251.146,20431.146,20431.146,20431.146,2043
08.05.20251.136,29091.136,29091.136,29091.136,2909
11.05.20251.097,37571.097,37571.097,37571.097,3757
12.05.20251.106,47471.106,47471.106,47471.106,4747
13.05.20251.108,50781.108,50781.108,50781.108,5078
14.05.20251.129,87191.129,87191.129,87191.129,8719
15.05.20251.116,68621.116,68621.116,68621.116,6862
19.05.20251.144,83351.144,83351.144,83351.144,8335
20.05.20251.161,93711.161,93711.161,93711.161,9371
21.05.20251.154,19021.154,19021.154,19021.154,1902
22.05.20251.171,73741.171,73741.171,73741.171,7374
25.05.20251.177,15771.177,15771.177,15771.177,1577
26.05.20251.195,35131.195,35131.195,35131.195,3513
27.05.20251.200,19281.200,19281.200,19281.200,1928
28.05.20251.204,40671.204,40671.204,40671.204,4067
29.05.20251.229,15981.229,15981.229,15981.229,1598
01.06.20251.233,68711.233,68711.233,68711.233,6871
02.06.20251.195,79161.195,79161.195,79161.195,7916
03.06.20251.172,00721.172,00721.172,00721.172,0072
04.06.20251.173,45841.173,45841.173,45841.173,4584
09.06.20251.165,2781.165,2781.165,2781.165,278
10.06.20251.165,24841.165,24841.165,24841.165,2484
11.06.20251.188,39591.188,39591.188,39591.188,3959
12.06.20251.215,13211.215,13211.215,13211.215,1321
15.06.20251.218,11321.218,11321.218,11321.218,1132
16.06.20251.222,49391.222,49391.222,49391.222,4939
17.06.20251.245,32331.245,32331.245,32331.245,3233
18.06.20251.261,41711.261,41711.261,41711.261,4171
19.06.20251.249,54651.249,54651.249,54651.249,5465
22.06.20251.264,24561.264,24561.264,24561.264,2456
23.06.20251.223,29181.223,29181.223,29181.223,2918
24.06.20251.229,34891.229,34891.229,34891.229,3489
25.06.20251.250,12941.250,12941.250,12941.250,1294
26.06.20251.234,40951.234,40951.234,40951.234,4095
29.06.20251.162,97471.162,97471.162,97471.162,9747
30.06.20251.152,8011.152,8011.152,8011.152,801
01.07.20251.142,04611.142,04611.142,04611.142,0461
02.07.20251.143,2971.143,2971.143,2971.143,297
03.07.20251.138,92211.138,92211.138,92211.138,9221
06.07.20251.164,62941.164,62941.164,62941.164,6294
07.07.20251.181,19711.181,19711.181,19711.181,1971
08.07.20251.163,54311.163,54311.163,54311.163,5431
09.07.20251.146,84981.146,84981.146,84981.146,8498
10.07.20251.147,7451.147,7451.147,7451.147,745
13.07.20251.170,11111.170,11111.170,11111.170,1111
15.07.20251.189,35281.189,35281.189,35281.189,3528
16.07.20251.162,41761.162,41761.162,41761.162,4176
17.07.20251.166,94771.166,94771.166,94771.166,9477
20.07.20251.144,45541.144,45541.144,45541.144,4554
21.07.20251.148,88251.148,88251.148,88251.148,8825
22.07.20251.155,41521.155,41521.155,41521.155,4152
23.07.20251.146,40981.146,40981.146,40981.146,4098
24.07.20251.155,11251.155,11251.155,11251.155,1125
27.07.20251.173,53011.173,53011.173,53011.173,5301
28.07.20251.183,28061.183,28061.183,28061.183,2806
29.07.20251.170,59621.170,59621.170,59621.170,5962
30.07.20251.158,82221.158,82221.158,82221.158,8222
31.07.20251.162,46571.162,46571.162,46571.162,4657
03.08.20251.156,67061.156,67061.156,67061.156,6706
04.08.20251.162,19851.162,19851.162,19851.162,1985
05.08.20251.156,31851.156,31851.156,31851.156,3185
06.08.20251.153,39731.153,39731.153,39731.153,3973
07.08.20251.153,21081.153,21081.153,21081.153,2108
10.08.20251.152,7591.152,7591.152,7591.152,759
11.08.20251.164,64991.164,64991.164,64991.164,6499
12.08.20251.164,45541.164,45541.164,45541.164,4554
13.08.20251.181,38191.181,38191.181,38191.181,3819
14.08.20251.178,60261.178,60261.178,60261.178,6026
17.08.20251.180,63141.180,63141.180,63141.180,6314
18.08.20251.181,19381.181,19381.181,19381.181,1938
19.08.20251.164,14841.164,14841.164,14841.164,1484
20.08.20251.147,32751.147,32751.147,32751.147,3275
21.08.20251.142,79651.142,79651.142,79651.142,7965
24.08.20251.143,83131.143,83131.143,83131.143,8313
25.08.20251.139,37441.139,37441.139,37441.139,3744
26.08.20251.159,50851.159,50851.159,50851.159,5085
27.08.20251.162,19451.162,19451.162,19451.162,1945
28.08.20251.175,87281.175,87281.175,87281.175,8728
31.08.20251.184,71661.184,71661.184,71661.184,7166
01.09.20251.234,65391.234,65391.234,65391.234,6539
02.09.20251.257,28261.257,28261.257,28261.257,2826
03.09.20251.252,05981.252,05981.252,05981.252,0598
04.09.20251.265,221.265,221.265,221.265,22
07.09.20251.303,80281.303,80281.303,80281.303,8028
08.09.20251.295,51671.295,51671.295,51671.295,5167
09.09.20251.280,74571.280,74571.280,74571.280,7457
10.09.20251.304,83291.304,83291.304,83291.304,8329
11.09.20251.305,23081.305,23081.305,23081.305,2308
14.09.20251.229,97861.229,97861.229,97861.229,9786
15.09.20251.215,41061.215,41061.215,41061.215,4106
16.09.20251.222,66361.222,66361.222,66361.222,6636
17.09.20251.241,12151.241,12151.241,12151.241,1215
18.09.20251.208,10481.208,10481.208,10481.208,1048
21.09.20251.194,5921.194,5921.194,5921.194,592
22.09.20251.210,23991.210,23991.210,23991.210,2399
23.09.20251.211,56681.211,56681.211,56681.211,5668
24.09.20251.213,37921.213,37921.213,37921.213,3792
25.09.20251.245,93611.245,93611.245,93611.245,9361
28.09.20251.261,41111.261,41111.261,41111.261,4111
29.09.20251.263,64841.263,64841.263,64841.263,6484
30.09.20251.238,00081.238,00081.238,00081.238,0008
01.10.20251.257,64351.257,64351.257,64351.257,6435
02.10.20251.290,59861.290,59861.290,59861.290,5986
05.10.20251.314,33611.314,33611.314,33611.314,3361
06.10.20251.309,13941.309,13941.309,13941.309,1394
07.10.20251.321,78391.321,78391.321,78391.321,7839
08.10.20251.330,14941.330,14941.330,14941.330,1494
09.10.20251.337,81561.337,81561.337,81561.337,8156
12.10.20251.367,55121.367,55121.367,55121.367,5512
13.10.20251.402,91891.402,91891.402,91891.402,9189
14.10.20251.386,83981.386,83981.386,83981.386,8398
15.10.20251.403,34831.403,34831.403,34831.403,3483
16.10.20251.431,4221.431,4221.431,4221.431,422
19.10.20251.394,26421.394,26421.394,26421.394,2642
20.10.20251.399,4551.399,4551.399,4551.399,455
21.10.20251.390,18821.390,18821.390,18821.390,1882
22.10.20251.383,11441.383,11441.383,11441.383,1144
23.10.20251.337,24211.337,24211.337,24211.337,2421
26.10.20251.357,09031.357,09031.357,09031.357,0903
27.10.20251.357,19961.357,19961.357,19961.357,1996
29.10.20251.371,43911.371,43911.371,43911.371,4391
30.10.20251.357,62061.357,62061.357,62061.357,6206
02.11.20251.356,81721.356,81721.356,81721.356,8172
03.11.20251.379,92471.379,92471.379,92471.379,9247
04.11.20251.376,93791.376,93791.376,93791.376,9379
05.11.20251.363,17711.363,17711.363,17711.363,1771
06.11.20251.385,66851.385,66851.385,66851.385,6685
09.11.20251.415,78851.415,78851.415,78851.415,7885
10.11.20251.444,52241.444,52241.444,52241.444,5224
11.11.20251.433,34551.433,34551.433,34551.433,3455
12.11.20251.439,11821.439,11821.439,11821.439,1182
13.11.20251.449,72181.449,72181.449,72181.449,7218
16.11.20251.442,12621.442,12621.442,12621.442,1262
17.11.20251.439,2051.439,2051.439,2051.439,205
18.11.20251.412,88871.412,88871.412,88871.412,8887
19.11.20251.405,38431.405,38431.405,38431.405,3843
20.11.20251.416,82591.416,82591.416,82591.416,8259
23.11.20251.431,86911.431,86911.431,86911.431,8691
24.11.20251.435,2521.435,2521.435,2521.435,252
25.11.20251.424,31581.424,31581.424,31581.424,3158
26.11.20251.423,20881.423,20881.423,20881.423,2088
27.11.20251.429,31451.429,31451.429,31451.429,3145
30.11.20251.407,79091.407,79091.407,79091.407,7909
01.12.20251.412,60441.412,60441.412,60441.412,6044
02.12.20251.429,74811.429,74811.429,74811.429,7481
03.12.20251.454,05791.454,05791.454,05791.454,0579
04.12.20251.446,73571.446,73571.446,73571.446,7357
07.12.20251.427,56711.427,56711.427,56711.427,5671
08.12.20251.423,88981.423,88981.423,88981.423,8898
09.12.20251.431,46071.431,46071.431,46071.431,4607
10.12.20251.428,64721.428,64721.428,64721.428,6472
11.12.20251.419,86021.419,86021.419,86021.419,8602
14.12.20251.405,53341.405,53341.405,53341.405,5334
15.12.20251.425,48421.425,48421.425,48421.425,4842
16.12.20251.436,47371.436,47371.436,47371.436,4737
17.12.20251.434,6481.434,6481.434,6481.434,648
18.12.20251.435,14131.435,14131.435,14131.435,1413
21.12.20251.445,41221.445,41221.445,41221.445,4122
22.12.20251.451,51891.451,51891.451,51891.451,5189
23.12.20251.445,24541.445,24541.445,24541.445,2454
24.12.20251.450,0311.450,0311.450,0311.450,031
25.12.20251.461,62461.461,62461.461,62461.461,6246
28.12.20251.486,62491.486,62491.486,62491.486,6249
29.12.20251.474,6691.474,6691.474,6691.474,669
30.12.20251.474,81311.474,81311.474,81311.474,8131