SL030KI3X
BIST 30 KISA 3X (SL030KI3X)
1238.36
₺
+86.58 (%+7.52)
SL030KI3X: BIST 30 KISA 3X Arşiv
BIST 30 KISA 3X geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 978,1396
KAPANIŞ 978,1396
En Düşük
DÜŞÜK 719,9523
En Yüksek
YÜKSEK 1.241,9095
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 25.05.2025 | 1.007,0508 | 1.007,0508 | 1.007,0508 | 1.007,0508 |
| 26.05.2025 | 1.051,4464 | 1.051,4464 | 1.051,4464 | 1.051,4464 |
| 27.05.2025 | 1.061,8233 | 1.061,8233 | 1.061,8233 | 1.061,8233 |
| 28.05.2025 | 1.070,5848 | 1.070,5848 | 1.070,5848 | 1.070,5848 |
| 29.05.2025 | 1.134,1502 | 1.134,1502 | 1.134,1502 | 1.134,1502 |
| 01.06.2025 | 1.138,9189 | 1.138,9189 | 1.138,9189 | 1.138,9189 |
| 02.06.2025 | 1.031,3667 | 1.031,3667 | 1.031,3667 | 1.031,3667 |
| 03.06.2025 | 967,4715 | 967,4715 | 967,4715 | 967,4715 |
| 04.06.2025 | 968,8574 | 968,8574 | 968,8574 | 968,8574 |
| 09.06.2025 | 937,5396 | 937,5396 | 937,5396 | 937,5396 |
| 10.06.2025 | 935,3292 | 935,3292 | 935,3292 | 935,3292 |
| 11.06.2025 | 988,9356 | 988,9356 | 988,9356 | 988,9356 |
| 12.06.2025 | 1.053,4454 | 1.053,4454 | 1.053,4454 | 1.053,4454 |
| 15.06.2025 | 1.054,2541 | 1.054,2541 | 1.054,2541 | 1.054,2541 |
| 16.06.2025 | 1.063,3543 | 1.063,3543 | 1.063,3543 | 1.063,3543 |
| 17.06.2025 | 1.120,6414 | 1.120,6414 | 1.120,6414 | 1.120,6414 |
| 18.06.2025 | 1.161,6739 | 1.161,6739 | 1.161,6739 | 1.161,6739 |
| 19.06.2025 | 1.126,3334 | 1.126,3334 | 1.126,3334 | 1.126,3334 |
| 22.06.2025 | 1.158,7817 | 1.158,7817 | 1.158,7817 | 1.158,7817 |
| 23.06.2025 | 1.043,662 | 1.043,662 | 1.043,662 | 1.043,662 |
| 24.06.2025 | 1.056,9021 | 1.056,9021 | 1.056,9021 | 1.056,9021 |
| 25.06.2025 | 1.108,1212 | 1.108,1212 | 1.108,1212 | 1.108,1212 |
| 26.06.2025 | 1.063,9068 | 1.063,9068 | 1.063,9068 | 1.063,9068 |
| 29.06.2025 | 872,2698 | 872,2698 | 872,2698 | 872,2698 |
| 30.06.2025 | 847,4706 | 847,4706 | 847,4706 | 847,4706 |
| 01.07.2025 | 821,9399 | 821,9399 | 821,9399 | 821,9399 |
| 02.07.2025 | 822,8811 | 822,8811 | 822,8811 | 822,8811 |
| 03.07.2025 | 811,6653 | 811,6653 | 811,6653 | 811,6653 |
| 06.07.2025 | 861,316 | 861,316 | 861,316 | 861,316 |
| 07.07.2025 | 896,2058 | 896,2058 | 896,2058 | 896,2058 |
| 08.07.2025 | 854,1018 | 854,1018 | 854,1018 | 854,1018 |
| 09.07.2025 | 815,5129 | 815,5129 | 815,5129 | 815,5129 |
| 10.07.2025 | 815,6804 | 815,6804 | 815,6804 | 815,6804 |
| 13.07.2025 | 858,1723 | 858,1723 | 858,1723 | 858,1723 |
| 15.07.2025 | 896,8694 | 896,8694 | 896,8694 | 896,8694 |
| 16.07.2025 | 834,0307 | 834,0307 | 834,0307 | 834,0307 |
| 17.07.2025 | 842,0064 | 842,0064 | 842,0064 | 842,0064 |
| 20.07.2025 | 787,9551 | 787,9551 | 787,9551 | 787,9551 |
| 21.07.2025 | 795,4255 | 795,4255 | 795,4255 | 795,4255 |
| 22.07.2025 | 807,3059 | 807,3059 | 807,3059 | 807,3059 |
| 23.07.2025 | 786,7123 | 786,7123 | 786,7123 | 786,7123 |
| 24.07.2025 | 802,9547 | 802,9547 | 802,9547 | 802,9547 |
| 27.07.2025 | 836,5574 | 836,5574 | 836,5574 | 836,5574 |
| 28.07.2025 | 855,7473 | 855,7473 | 855,7473 | 855,7473 |
| 29.07.2025 | 826,5278 | 826,5278 | 826,5278 | 826,5278 |
| 30.07.2025 | 799,9456 | 799,9456 | 799,9456 | 799,9456 |
| 31.07.2025 | 805,902 | 805,902 | 805,902 | 805,902 |
| 03.08.2025 | 789,0431 | 789,0431 | 789,0431 | 789,0431 |
| 04.08.2025 | 798,7872 | 798,7872 | 798,7872 | 798,7872 |
| 05.08.2025 | 785,0737 | 785,0737 | 785,0737 | 785,0737 |
| 06.08.2025 | 777,5588 | 777,5588 | 777,5588 | 777,5588 |
| 07.08.2025 | 775,6317 | 775,6317 | 775,6317 | 775,6317 |
| 10.08.2025 | 770,0837 | 770,0837 | 770,0837 | 770,0837 |
| 11.08.2025 | 792,3834 | 792,3834 | 792,3834 | 792,3834 |
| 12.08.2025 | 790,4118 | 790,4118 | 790,4118 | 790,4118 |
| 13.08.2025 | 823,3102 | 823,3102 | 823,3102 | 823,3102 |
| 14.08.2025 | 815,864 | 815,864 | 815,864 | 815,864 |
| 17.08.2025 | 815,2142 | 815,2142 | 815,2142 | 815,2142 |
| 18.08.2025 | 814,7595 | 814,7595 | 814,7595 | 814,7595 |
| 19.08.2025 | 777,8669 | 777,8669 | 777,8669 | 777,8669 |
| 20.08.2025 | 742,5989 | 742,5989 | 742,5989 | 742,5989 |
| 21.08.2025 | 732,3217 | 732,3217 | 732,3217 | 732,3217 |
| 24.08.2025 | 729,9387 | 729,9387 | 729,9387 | 729,9387 |
| 25.08.2025 | 719,9523 | 719,9523 | 719,9523 | 719,9523 |
| 26.08.2025 | 756,6886 | 756,6886 | 756,6886 | 756,6886 |
| 27.08.2025 | 760,442 | 760,442 | 760,442 | 760,442 |
| 28.08.2025 | 785,7805 | 785,7805 | 785,7805 | 785,7805 |
| 31.08.2025 | 798,8207 | 798,8207 | 798,8207 | 798,8207 |
| 01.09.2025 | 898,2459 | 898,2459 | 898,2459 | 898,2459 |
| 02.09.2025 | 945,8475 | 945,8475 | 945,8475 | 945,8475 |
| 03.09.2025 | 932,1704 | 932,1704 | 932,1704 | 932,1704 |
| 04.09.2025 | 959,7014 | 959,7014 | 959,7014 | 959,7014 |
| 07.09.2025 | 1.041,7589 | 1.041,7589 | 1.041,7589 | 1.041,7589 |
| 08.09.2025 | 1.019,8255 | 1.019,8255 | 1.019,8255 | 1.019,8255 |
| 09.09.2025 | 982,9157 | 982,9157 | 982,9157 | 982,9157 |
| 10.09.2025 | 1.036,4061 | 1.036,4061 | 1.036,4061 | 1.036,4061 |
| 11.09.2025 | 1.035,2843 | 1.035,2843 | 1.035,2843 | 1.035,2843 |
| 14.09.2025 | 850,4105 | 850,4105 | 850,4105 | 850,4105 |
| 15.09.2025 | 818,6087 | 818,6087 | 818,6087 | 818,6087 |
| 16.09.2025 | 831,7373 | 831,7373 | 831,7373 | 831,7373 |
| 17.09.2025 | 867,8551 | 867,8551 | 867,8551 | 867,8551 |
| 18.09.2025 | 796,9727 | 796,9727 | 796,9727 | 796,9727 |
| 21.09.2025 | 765,7667 | 765,7667 | 765,7667 | 765,7667 |
| 22.09.2025 | 794,4269 | 794,4269 | 794,4269 | 794,4269 |
| 23.09.2025 | 795,5517 | 795,5517 | 795,5517 | 795,5517 |
| 24.09.2025 | 797,6265 | 797,6265 | 797,6265 | 797,6265 |
| 25.09.2025 | 860,3386 | 860,3386 | 860,3386 | 860,3386 |
| 28.09.2025 | 887,5633 | 887,5633 | 887,5633 | 887,5633 |
| 29.09.2025 | 890,6229 | 890,6229 | 890,6229 | 890,6229 |
| 30.09.2025 | 834,7248 | 834,7248 | 834,7248 | 834,7248 |
| 01.10.2025 | 872,8949 | 872,8949 | 872,8949 | 872,8949 |
| 02.10.2025 | 939,8786 | 939,8786 | 939,8786 | 939,8786 |
| 05.10.2025 | 986,4494 | 986,4494 | 986,4494 | 986,4494 |
| 06.10.2025 | 972,8978 | 972,8978 | 972,8978 | 972,8978 |
| 07.10.2025 | 999,2615 | 999,2615 | 999,2615 | 999,2615 |
| 08.10.2025 | 1.016,3562 | 1.016,3562 | 1.016,3562 | 1.016,3562 |
| 09.10.2025 | 1.032,0232 | 1.032,0232 | 1.032,0232 | 1.032,0232 |
| 12.10.2025 | 1.095,0381 | 1.095,0381 | 1.095,0381 | 1.095,0381 |
| 13.10.2025 | 1.177,9507 | 1.177,9507 | 1.177,9507 | 1.177,9507 |
| 14.10.2025 | 1.135,2492 | 1.135,2492 | 1.135,2492 | 1.135,2492 |
| 15.10.2025 | 1.173,6673 | 1.173,6673 | 1.173,6673 | 1.173,6673 |
| 16.10.2025 | 1.241,9095 | 1.241,9095 | 1.241,9095 | 1.241,9095 |
| 19.10.2025 | 1.138,2378 | 1.138,2378 | 1.138,2378 | 1.138,2378 |
| 20.10.2025 | 1.148,82 | 1.148,82 | 1.148,82 | 1.148,82 |
| 21.10.2025 | 1.123,8449 | 1.123,8449 | 1.123,8449 | 1.123,8449 |
| 22.10.2025 | 1.104,5824 | 1.104,5824 | 1.104,5824 | 1.104,5824 |
| 23.10.2025 | 992,6101 | 992,6101 | 992,6101 | 992,6101 |
| 26.10.2025 | 1.031,3737 | 1.031,3737 | 1.031,3737 | 1.031,3737 |
| 27.10.2025 | 1.029,7403 | 1.029,7403 | 1.029,7403 | 1.029,7403 |
| 29.10.2025 | 1.058,3879 | 1.058,3879 | 1.058,3879 | 1.058,3879 |
| 30.10.2025 | 1.024,4609 | 1.024,4609 | 1.024,4609 | 1.024,4609 |
| 02.11.2025 | 1.017,0266 | 1.017,0266 | 1.017,0266 | 1.017,0266 |
| 03.11.2025 | 1.067,1303 | 1.067,1303 | 1.067,1303 | 1.067,1303 |
| 04.11.2025 | 1.058,2508 | 1.058,2508 | 1.058,2508 | 1.058,2508 |
| 05.11.2025 | 1.024,5869 | 1.024,5869 | 1.024,5869 | 1.024,5869 |
| 06.11.2025 | 1.073,4287 | 1.073,4287 | 1.073,4287 | 1.073,4287 |
| 09.11.2025 | 1.137,536 | 1.137,536 | 1.137,536 | 1.137,536 |
| 10.11.2025 | 1.204,718 | 1.204,718 | 1.204,718 | 1.204,718 |
| 11.11.2025 | 1.174,5493 | 1.174,5493 | 1.174,5493 | 1.174,5493 |
| 12.11.2025 | 1.186,5916 | 1.186,5916 | 1.186,5916 | 1.186,5916 |
| 13.11.2025 | 1.210,6491 | 1.210,6491 | 1.210,6491 | 1.210,6491 |
| 16.11.2025 | 1.184,9686 | 1.184,9686 | 1.184,9686 | 1.184,9686 |
| 17.11.2025 | 1.175,5967 | 1.175,5967 | 1.175,5967 | 1.175,5967 |
| 18.11.2025 | 1.108,9542 | 1.108,9542 | 1.108,9542 | 1.108,9542 |
| 19.11.2025 | 1.089,254 | 1.089,254 | 1.089,254 | 1.089,254 |
| 20.11.2025 | 1.113,8645 | 1.113,8645 | 1.113,8645 | 1.113,8645 |
| 23.11.2025 | 1.143,2229 | 1.143,2229 | 1.143,2229 | 1.143,2229 |
| 24.11.2025 | 1.149,2325 | 1.149,2325 | 1.149,2325 | 1.149,2325 |
| 25.11.2025 | 1.120,8564 | 1.120,8564 | 1.120,8564 | 1.120,8564 |
| 26.11.2025 | 1.116,1877 | 1.116,1877 | 1.116,1877 | 1.116,1877 |
| 27.11.2025 | 1.128,5071 | 1.128,5071 | 1.128,5071 | 1.128,5071 |
| 30.11.2025 | 1.071,3162 | 1.071,3162 | 1.071,3162 | 1.071,3162 |
| 01.12.2025 | 1.080,3388 | 1.080,3388 | 1.080,3388 | 1.080,3388 |
| 02.12.2025 | 1.117,69 | 1.117,69 | 1.117,69 | 1.117,69 |
| 03.12.2025 | 1.172,6519 | 1.172,6519 | 1.172,6519 | 1.172,6519 |
| 04.12.2025 | 1.152,7877 | 1.152,7877 | 1.152,7877 | 1.152,7877 |
| 07.12.2025 | 1.100,6245 | 1.100,6245 | 1.100,6245 | 1.100,6245 |
| 08.12.2025 | 1.090,1082 | 1.090,1082 | 1.090,1082 | 1.090,1082 |
| 09.12.2025 | 1.105,5028 | 1.105,5028 | 1.105,5028 | 1.105,5028 |
| 10.12.2025 | 1.096,9581 | 1.096,9581 | 1.096,9581 | 1.096,9581 |
| 11.12.2025 | 1.074,7059 | 1.074,7059 | 1.074,7059 | 1.074,7059 |
| 14.12.2025 | 1.036,4901 | 1.036,4901 | 1.036,4901 | 1.036,4901 |
| 15.12.2025 | 1.078,8055 | 1.078,8055 | 1.078,8055 | 1.078,8055 |
| 16.12.2025 | 1.101,8607 | 1.101,8607 | 1.101,8607 | 1.101,8607 |
| 17.12.2025 | 1.095,723 | 1.095,723 | 1.095,723 | 1.095,723 |
| 18.12.2025 | 1.094,9289 | 1.094,9289 | 1.094,9289 | 1.094,9289 |
| 21.12.2025 | 1.112,6588 | 1.112,6588 | 1.112,6588 | 1.112,6588 |
| 22.12.2025 | 1.124,8049 | 1.124,8049 | 1.124,8049 | 1.124,8049 |
| 23.12.2025 | 1.108,242 | 1.108,242 | 1.108,242 | 1.108,242 |
| 24.12.2025 | 1.117,301 | 1.117,301 | 1.117,301 | 1.117,301 |
| 25.12.2025 | 1.142,1333 | 1.142,1333 | 1.142,1333 | 1.142,1333 |
| 28.12.2025 | 1.194,6966 | 1.194,6966 | 1.194,6966 | 1.194,6966 |
| 29.12.2025 | 1.163,7666 | 1.163,7666 | 1.163,7666 | 1.163,7666 |
| 30.12.2025 | 1.162,0546 | 1.162,0546 | 1.162,0546 | 1.162,0546 |