SL030KI2X
BIST 30 KISA 2X (SL030KI2X)
224.65
₺
+10.78 (%+5.04)
SL030KI2X: BIST 30 KISA 2X Arşiv
BIST 30 KISA 2X geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 142,9283
KAPANIŞ 142,9283
En Düşük
DÜŞÜK 90,9511
En Yüksek
YÜKSEK 190,485
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 93,5053 | 93,5053 | 93,5053 | 93,5053 |
| 02.01.2025 | 90,9511 | 90,9511 | 90,9511 | 90,9511 |
| 05.01.2025 | 91,628 | 91,628 | 91,628 | 91,628 |
| 06.01.2025 | 94,2295 | 94,2295 | 94,2295 | 94,2295 |
| 07.01.2025 | 95,7969 | 95,7969 | 95,7969 | 95,7969 |
| 08.01.2025 | 93,9758 | 93,9758 | 93,9758 | 93,9758 |
| 09.01.2025 | 96,567 | 96,567 | 96,567 | 96,567 |
| 12.01.2025 | 100,5664 | 100,5664 | 100,5664 | 100,5664 |
| 13.01.2025 | 101,2172 | 101,2172 | 101,2172 | 101,2172 |
| 14.01.2025 | 101,1122 | 101,1122 | 101,1122 | 101,1122 |
| 15.01.2025 | 99,0815 | 99,0815 | 99,0815 | 99,0815 |
| 16.01.2025 | 96,8406 | 96,8406 | 96,8406 | 96,8406 |
| 19.01.2025 | 96,5821 | 96,5821 | 96,5821 | 96,5821 |
| 20.01.2025 | 97,2484 | 97,2484 | 97,2484 | 97,2484 |
| 21.01.2025 | 95,0521 | 95,0521 | 95,0521 | 95,0521 |
| 22.01.2025 | 95,4222 | 95,4222 | 95,4222 | 95,4222 |
| 23.01.2025 | 96,12 | 96,12 | 96,12 | 96,12 |
| 26.01.2025 | 98,8599 | 98,8599 | 98,8599 | 98,8599 |
| 27.01.2025 | 96,0528 | 96,0528 | 96,0528 | 96,0528 |
| 28.01.2025 | 96,8291 | 96,8291 | 96,8291 | 96,8291 |
| 29.01.2025 | 97,1574 | 97,1574 | 97,1574 | 97,1574 |
| 30.01.2025 | 99,0664 | 99,0664 | 99,0664 | 99,0664 |
| 02.02.2025 | 104,7505 | 104,7505 | 104,7505 | 104,7505 |
| 03.02.2025 | 104,7174 | 104,7174 | 104,7174 | 104,7174 |
| 04.02.2025 | 106,3842 | 106,3842 | 106,3842 | 106,3842 |
| 05.02.2025 | 103,7294 | 103,7294 | 103,7294 | 103,7294 |
| 06.02.2025 | 101,7639 | 101,7639 | 101,7639 | 101,7639 |
| 09.02.2025 | 105,5232 | 105,5232 | 105,5232 | 105,5232 |
| 10.02.2025 | 104,8249 | 104,8249 | 104,8249 | 104,8249 |
| 11.02.2025 | 107,0225 | 107,0225 | 107,0225 | 107,0225 |
| 12.02.2025 | 104,1661 | 104,1661 | 104,1661 | 104,1661 |
| 13.02.2025 | 105,4982 | 105,4982 | 105,4982 | 105,4982 |
| 16.02.2025 | 107,3699 | 107,3699 | 107,3699 | 107,3699 |
| 17.02.2025 | 105,6201 | 105,6201 | 105,6201 | 105,6201 |
| 18.02.2025 | 109,4641 | 109,4641 | 109,4641 | 109,4641 |
| 19.02.2025 | 108,8729 | 108,8729 | 108,8729 | 108,8729 |
| 20.02.2025 | 113,6219 | 113,6219 | 113,6219 | 113,6219 |
| 23.02.2025 | 115,5652 | 115,5652 | 115,5652 | 115,5652 |
| 24.02.2025 | 118,1359 | 118,1359 | 118,1359 | 118,1359 |
| 25.02.2025 | 114,8444 | 114,8444 | 114,8444 | 114,8444 |
| 26.02.2025 | 111,0165 | 111,0165 | 111,0165 | 111,0165 |
| 27.02.2025 | 113,6902 | 113,6902 | 113,6902 | 113,6902 |
| 02.03.2025 | 107,7714 | 107,7714 | 107,7714 | 107,7714 |
| 03.03.2025 | 108,0902 | 108,0902 | 108,0902 | 108,0902 |
| 04.03.2025 | 101,6433 | 101,6433 | 101,6433 | 101,6433 |
| 05.03.2025 | 96,3697 | 96,3697 | 96,3697 | 96,3697 |
| 06.03.2025 | 96,4071 | 96,4071 | 96,4071 | 96,4071 |
| 09.03.2025 | 99,1326 | 99,1326 | 99,1326 | 99,1326 |
| 10.03.2025 | 99,1594 | 99,1594 | 99,1594 | 99,1594 |
| 11.03.2025 | 96,2252 | 96,2252 | 96,2252 | 96,2252 |
| 12.03.2025 | 94,4081 | 94,4081 | 94,4081 | 94,4081 |
| 13.03.2025 | 93,505 | 93,505 | 93,505 | 93,505 |
| 16.03.2025 | 94,1566 | 94,1566 | 94,1566 | 94,1566 |
| 17.03.2025 | 96,0398 | 96,0398 | 96,0398 | 96,0398 |
| 18.03.2025 | 113,41 | 113,41 | 113,41 | 113,41 |
| 19.03.2025 | 116,6352 | 116,6352 | 116,6352 | 116,6352 |
| 20.03.2025 | 136,3478 | 136,3478 | 136,3478 | 136,3478 |
| 23.03.2025 | 129,0963 | 129,0963 | 129,0963 | 129,0963 |
| 24.03.2025 | 118,2373 | 118,2373 | 118,2373 | 118,2373 |
| 25.03.2025 | 120,5737 | 120,5737 | 120,5737 | 120,5737 |
| 26.03.2025 | 122,2541 | 122,2541 | 122,2541 | 122,2541 |
| 27.03.2025 | 121,2398 | 121,2398 | 121,2398 | 121,2398 |
| 01.04.2025 | 127,2602 | 127,2602 | 127,2602 | 127,2602 |
| 02.04.2025 | 129,3104 | 129,3104 | 129,3104 | 129,3104 |
| 03.04.2025 | 132,5313 | 132,5313 | 132,5313 | 132,5313 |
| 06.04.2025 | 132,672 | 132,672 | 132,672 | 132,672 |
| 07.04.2025 | 131,4184 | 131,4184 | 131,4184 | 131,4184 |
| 08.04.2025 | 137,4449 | 137,4449 | 137,4449 | 137,4449 |
| 09.04.2025 | 136,4366 | 136,4366 | 136,4366 | 136,4366 |
| 10.04.2025 | 135,4631 | 135,4631 | 135,4631 | 135,4631 |
| 13.04.2025 | 135,8491 | 135,8491 | 135,8491 | 135,8491 |
| 14.04.2025 | 137,6803 | 137,6803 | 137,6803 | 137,6803 |
| 15.04.2025 | 141,3966 | 141,3966 | 141,3966 | 141,3966 |
| 16.04.2025 | 138,4157 | 138,4157 | 138,4157 | 138,4157 |
| 17.04.2025 | 141,4754 | 141,4754 | 141,4754 | 141,4754 |
| 20.04.2025 | 142,6992 | 142,6992 | 142,6992 | 142,6992 |
| 21.04.2025 | 142,4068 | 142,4068 | 142,4068 | 142,4068 |
| 23.04.2025 | 136,9793 | 136,9793 | 136,9793 | 136,9793 |
| 24.04.2025 | 139,7013 | 139,7013 | 139,7013 | 139,7013 |
| 27.04.2025 | 144,2111 | 144,2111 | 144,2111 | 144,2111 |
| 28.04.2025 | 147,6015 | 147,6015 | 147,6015 | 147,6015 |
| 29.04.2025 | 152,9394 | 152,9394 | 152,9394 | 152,9394 |
| 01.05.2025 | 150,8847 | 150,8847 | 150,8847 | 150,8847 |
| 04.05.2025 | 154,5036 | 154,5036 | 154,5036 | 154,5036 |
| 05.05.2025 | 153,9209 | 153,9209 | 153,9209 | 153,9209 |
| 06.05.2025 | 155,8396 | 155,8396 | 155,8396 | 155,8396 |
| 07.05.2025 | 148,4212 | 148,4212 | 148,4212 | 148,4212 |
| 08.05.2025 | 145,6845 | 145,6845 | 145,6845 | 145,6845 |
| 11.05.2025 | 135,2072 | 135,2072 | 135,2072 | 135,2072 |
| 12.05.2025 | 137,2951 | 137,2951 | 137,2951 | 137,2951 |
| 13.05.2025 | 137,643 | 137,643 | 137,643 | 137,643 |
| 14.05.2025 | 142,7915 | 142,7915 | 142,7915 | 142,7915 |
| 15.05.2025 | 139,2958 | 139,2958 | 139,2958 | 139,2958 |
| 19.05.2025 | 145,6826 | 145,6826 | 145,6826 | 145,6826 |
| 20.05.2025 | 149,8699 | 149,8699 | 149,8699 | 149,8699 |
| 21.05.2025 | 147,702 | 147,702 | 147,702 | 147,702 |
| 22.05.2025 | 152,0355 | 152,0355 | 152,0355 | 152,0355 |
| 25.05.2025 | 152,9231 | 152,9231 | 152,9231 | 152,9231 |
| 26.05.2025 | 157,4756 | 157,4756 | 157,4756 | 157,4756 |
| 27.05.2025 | 158,5716 | 158,5716 | 158,5716 | 158,5716 |
| 28.05.2025 | 159,5042 | 159,5042 | 159,5042 | 159,5042 |
| 29.05.2025 | 165,8785 | 165,8785 | 165,8785 | 165,8785 |
| 01.06.2025 | 166,5328 | 166,5328 | 166,5328 | 166,5328 |
| 02.06.2025 | 156,1119 | 156,1119 | 156,1119 | 156,1119 |
| 03.06.2025 | 149,7236 | 149,7236 | 149,7236 | 149,7236 |
| 04.06.2025 | 149,9236 | 149,9236 | 149,9236 | 149,9236 |
| 09.06.2025 | 146,9779 | 146,9779 | 146,9779 | 146,9779 |
| 10.06.2025 | 146,8028 | 146,8028 | 146,8028 | 146,8028 |
| 11.06.2025 | 152,4677 | 152,4677 | 152,4677 | 152,4677 |
| 12.06.2025 | 159,1557 | 159,1557 | 159,1557 | 159,1557 |
| 15.06.2025 | 159,412 | 159,412 | 159,412 | 159,412 |
| 16.06.2025 | 160,3866 | 160,3866 | 160,3866 | 160,3866 |
| 17.06.2025 | 166,2045 | 166,2045 | 166,2045 | 166,2045 |
| 18.06.2025 | 170,3213 | 170,3213 | 170,3213 | 170,3213 |
| 19.06.2025 | 166,9291 | 166,9291 | 166,9291 | 166,9291 |
| 22.06.2025 | 170,3155 | 170,3155 | 170,3155 | 170,3155 |
| 23.06.2025 | 159,0969 | 159,0969 | 159,0969 | 159,0969 |
| 24.06.2025 | 160,4999 | 160,4999 | 160,4999 | 160,4999 |
| 25.06.2025 | 165,7455 | 165,7455 | 165,7455 | 165,7455 |
| 26.06.2025 | 161,3967 | 161,3967 | 161,3967 | 161,3967 |
| 29.06.2025 | 142,1909 | 142,1909 | 142,1909 | 142,1909 |
| 30.06.2025 | 139,5477 | 139,5477 | 139,5477 | 139,5477 |
| 01.07.2025 | 136,7947 | 136,7947 | 136,7947 | 136,7947 |
| 02.07.2025 | 136,948 | 136,948 | 136,948 | 136,948 |
| 03.07.2025 | 135,7526 | 135,7526 | 135,7526 | 135,7526 |
| 06.07.2025 | 141,4368 | 141,4368 | 141,4368 | 141,4368 |
| 07.07.2025 | 145,3075 | 145,3075 | 145,3075 | 145,3075 |
| 08.07.2025 | 140,8083 | 140,8083 | 140,8083 | 140,8083 |
| 09.07.2025 | 136,6173 | 136,6173 | 136,6173 | 136,6173 |
| 10.07.2025 | 136,6847 | 136,6847 | 136,6847 | 136,6847 |
| 13.07.2025 | 141,5767 | 141,5767 | 141,5767 | 141,5767 |
| 15.07.2025 | 145,9327 | 145,9327 | 145,9327 | 145,9327 |
| 16.07.2025 | 139,1679 | 139,1679 | 139,1679 | 139,1679 |
| 17.07.2025 | 140,1045 | 140,1045 | 140,1045 | 140,1045 |
| 20.07.2025 | 134,2574 | 134,2574 | 134,2574 | 134,2574 |
| 21.07.2025 | 135,1535 | 135,1535 | 135,1535 | 135,1535 |
| 22.07.2025 | 136,5471 | 136,5471 | 136,5471 | 136,5471 |
| 23.07.2025 | 134,2734 | 134,2734 | 134,2734 | 134,2734 |
| 24.07.2025 | 136,1691 | 136,1691 | 136,1691 | 136,1691 |
| 27.07.2025 | 140,1039 | 140,1039 | 140,1039 | 140,1039 |
| 28.07.2025 | 142,2929 | 142,2929 | 142,2929 | 142,2929 |
| 29.07.2025 | 139,1009 | 139,1009 | 139,1009 | 139,1009 |
| 30.07.2025 | 136,1646 | 136,1646 | 136,1646 | 136,1646 |
| 31.07.2025 | 136,8856 | 136,8856 | 136,8856 | 136,8856 |
| 03.08.2025 | 135,1126 | 135,1126 | 135,1126 | 135,1126 |
| 04.08.2025 | 136,2697 | 136,2697 | 136,2697 | 136,2697 |
| 05.08.2025 | 134,7553 | 134,7553 | 134,7553 | 134,7553 |
| 06.08.2025 | 133,9401 | 133,9401 | 133,9401 | 133,9401 |
| 07.08.2025 | 133,7633 | 133,7633 | 133,7633 | 133,7633 |
| 10.08.2025 | 133,2587 | 133,2587 | 133,2587 | 133,2587 |
| 11.08.2025 | 135,8754 | 135,8754 | 135,8754 | 135,8754 |
| 12.08.2025 | 135,695 | 135,695 | 135,695 | 135,695 |
| 13.08.2025 | 139,5052 | 139,5052 | 139,5052 | 139,5052 |
| 14.08.2025 | 138,7102 | 138,7102 | 138,7102 | 138,7102 |
| 17.08.2025 | 138,7744 | 138,7744 | 138,7744 | 138,7744 |
| 18.08.2025 | 138,7687 | 138,7687 | 138,7687 | 138,7687 |
| 19.08.2025 | 134,6257 | 134,6257 | 134,6257 | 134,6257 |
| 20.08.2025 | 130,6012 | 130,6012 | 130,6012 | 130,6012 |
| 21.08.2025 | 129,4396 | 129,4396 | 129,4396 | 129,4396 |
| 24.08.2025 | 129,2876 | 129,2876 | 129,2876 | 129,2876 |
| 25.08.2025 | 128,1513 | 128,1513 | 128,1513 | 128,1513 |
| 26.08.2025 | 132,5531 | 132,5531 | 132,5531 | 132,5531 |
| 27.08.2025 | 133,0354 | 133,0354 | 133,0354 | 133,0354 |
| 28.08.2025 | 136,0347 | 136,0347 | 136,0347 | 136,0347 |
| 31.08.2025 | 137,675 | 137,675 | 137,675 | 137,675 |
| 01.09.2025 | 149,1445 | 149,1445 | 149,1445 | 149,1445 |
| 02.09.2025 | 154,4631 | 154,4631 | 154,4631 | 154,4631 |
| 03.09.2025 | 153,0255 | 153,0255 | 153,0255 | 153,0255 |
| 04.09.2025 | 156,0895 | 156,0895 | 156,0895 | 156,0895 |
| 07.09.2025 | 165,1425 | 165,1425 | 165,1425 | 165,1425 |
| 08.09.2025 | 162,8792 | 162,8792 | 162,8792 | 162,8792 |
| 09.09.2025 | 159,0032 | 159,0032 | 159,0032 | 159,0032 |
| 10.09.2025 | 164,8249 | 164,8249 | 164,8249 | 164,8249 |
| 11.09.2025 | 164,7608 | 164,7608 | 164,7608 | 164,7608 |
| 14.09.2025 | 145,3003 | 145,3003 | 145,3003 | 145,3003 |
| 15.09.2025 | 141,723 | 141,723 | 141,723 | 141,723 |
| 16.09.2025 | 143,2824 | 143,2824 | 143,2824 | 143,2824 |
| 17.09.2025 | 147,4749 | 147,4749 | 147,4749 | 147,4749 |
| 18.09.2025 | 139,4908 | 139,4908 | 139,4908 | 139,4908 |
| 21.09.2025 | 135,9797 | 135,9797 | 135,9797 | 135,9797 |
| 22.09.2025 | 139,415 | 139,415 | 139,415 | 139,415 |
| 23.09.2025 | 139,5901 | 139,5901 | 139,5901 | 139,5901 |
| 24.09.2025 | 139,8765 | 139,8765 | 139,8765 | 139,8765 |
| 25.09.2025 | 147,2519 | 147,2519 | 147,2519 | 147,2519 |
| 28.09.2025 | 150,4961 | 150,4961 | 150,4961 | 150,4961 |
| 29.09.2025 | 150,889 | 150,889 | 150,889 | 150,889 |
| 30.09.2025 | 144,6226 | 144,6226 | 144,6226 | 144,6226 |
| 01.10.2025 | 149,0766 | 149,0766 | 149,0766 | 149,0766 |
| 02.10.2025 | 156,7497 | 156,7497 | 156,7497 | 156,7497 |
| 05.10.2025 | 162,0746 | 162,0746 | 162,0746 | 162,0746 |
| 06.10.2025 | 160,641 | 160,641 | 160,641 | 160,641 |
| 07.10.2025 | 163,5933 | 163,5933 | 163,5933 | 163,5933 |
| 08.10.2025 | 165,5103 | 165,5103 | 165,5103 | 165,5103 |
| 09.10.2025 | 167,2629 | 167,2629 | 167,2629 | 167,2629 |
| 12.10.2025 | 174,2283 | 174,2283 | 174,2283 | 174,2283 |
| 13.10.2025 | 183,0772 | 183,0772 | 183,0772 | 183,0772 |
| 14.10.2025 | 178,7097 | 178,7097 | 178,7097 | 178,7097 |
| 15.10.2025 | 182,7973 | 182,7973 | 182,7973 | 182,7973 |
| 16.10.2025 | 189,94 | 189,94 | 189,94 | 189,94 |
| 19.10.2025 | 179,5468 | 179,5468 | 179,5468 | 179,5468 |
| 20.10.2025 | 180,7157 | 180,7157 | 180,7157 | 180,7157 |
| 21.10.2025 | 178,153 | 178,153 | 178,153 | 178,153 |
| 22.10.2025 | 176,173 | 176,173 | 176,173 | 176,173 |
| 23.10.2025 | 164,3221 | 164,3221 | 164,3221 | 164,3221 |
| 26.10.2025 | 168,7502 | 168,7502 | 168,7502 | 168,7502 |
| 27.10.2025 | 168,6233 | 168,6233 | 168,6233 | 168,6233 |
| 29.10.2025 | 171,8535 | 171,8535 | 171,8535 | 171,8535 |
| 30.10.2025 | 168,2333 | 168,2333 | 168,2333 | 168,2333 |
| 02.11.2025 | 167,5731 | 167,5731 | 167,5731 | 167,5731 |
| 03.11.2025 | 173,1278 | 173,1278 | 173,1278 | 173,1278 |
| 04.11.2025 | 172,2201 | 172,2201 | 172,2201 | 172,2201 |
| 05.11.2025 | 168,6203 | 168,6203 | 168,6203 | 168,6203 |
| 06.11.2025 | 174,0304 | 174,0304 | 174,0304 | 174,0304 |
| 09.11.2025 | 181,1186 | 181,1186 | 181,1186 | 181,1186 |
| 10.11.2025 | 188,3049 | 188,3049 | 188,3049 | 188,3049 |
| 11.11.2025 | 185,2186 | 185,2186 | 185,2186 | 185,2186 |
| 12.11.2025 | 186,5411 | 186,5411 | 186,5411 | 186,5411 |
| 13.11.2025 | 189,1193 | 189,1193 | 189,1193 | 189,1193 |
| 16.11.2025 | 186,618 | 186,618 | 186,618 | 186,618 |
| 17.11.2025 | 185,6911 | 185,6911 | 185,6911 | 185,6911 |
| 18.11.2025 | 178,7301 | 178,7301 | 178,7301 | 178,7301 |
| 19.11.2025 | 176,6679 | 176,6679 | 176,6679 | 176,6679 |
| 20.11.2025 | 179,3829 | 179,3829 | 179,3829 | 179,3829 |
| 23.11.2025 | 182,6992 | 182,6992 | 182,6992 | 182,6992 |
| 24.11.2025 | 183,3952 | 183,3952 | 183,3952 | 183,3952 |
| 25.11.2025 | 180,4324 | 180,4324 | 180,4324 | 180,4324 |
| 26.11.2025 | 179,9865 | 179,9865 | 179,9865 | 179,9865 |
| 27.11.2025 | 181,3658 | 181,3658 | 181,3658 | 181,3658 |
| 30.11.2025 | 175,4046 | 175,4046 | 175,4046 | 175,4046 |
| 01.12.2025 | 176,4431 | 176,4431 | 176,4431 | 176,4431 |
| 02.12.2025 | 180,5639 | 180,5639 | 180,5639 | 180,5639 |
| 03.12.2025 | 186,5385 | 186,5385 | 186,5385 | 186,5385 |
| 04.12.2025 | 184,4889 | 184,4889 | 184,4889 | 184,4889 |
| 07.12.2025 | 179,0927 | 179,0927 | 179,0927 | 179,0927 |
| 08.12.2025 | 178,0064 | 178,0064 | 178,0064 | 178,0064 |
| 09.12.2025 | 179,7366 | 179,7366 | 179,7366 | 179,7366 |
| 10.12.2025 | 178,8653 | 178,8653 | 178,8653 | 178,8653 |
| 11.12.2025 | 176,5011 | 176,5011 | 176,5011 | 176,5011 |
| 14.12.2025 | 172,4725 | 172,4725 | 172,4725 | 172,4725 |
| 15.12.2025 | 177,2172 | 177,2172 | 177,2172 | 177,2172 |
| 16.12.2025 | 179,794 | 179,794 | 179,794 | 179,794 |
| 17.12.2025 | 179,179 | 179,179 | 179,179 | 179,179 |
| 18.12.2025 | 179,1448 | 179,1448 | 179,1448 | 179,1448 |
| 21.12.2025 | 181,2363 | 181,2363 | 181,2363 | 181,2363 |
| 22.12.2025 | 182,6084 | 182,6084 | 182,6084 | 182,6084 |
| 23.12.2025 | 180,8693 | 180,8693 | 180,8693 | 180,8693 |
| 24.12.2025 | 181,908 | 181,908 | 181,908 | 181,908 |
| 25.12.2025 | 184,6567 | 184,6567 | 184,6567 | 184,6567 |
| 28.12.2025 | 190,485 | 190,485 | 190,485 | 190,485 |
| 29.12.2025 | 187,2533 | 187,2533 | 187,2533 | 187,2533 |
| 30.12.2025 | 187,1247 | 187,1247 | 187,1247 | 187,1247 |