SL030KI4X
BIST 30 KISA 4X (SL030KI4X)
944.61
₺
+85.83 (%+9.99)
SL030KI4X: BIST 30 KISA 4X Arşiv
BIST 30 KISA 4X geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 897,4483
KAPANIŞ 897,4483
En Düşük
DÜŞÜK 605,3339
En Yüksek
YÜKSEK 1.200,2924
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 25.05.2025 | 1.008,2632 | 1.008,2632 | 1.008,2632 | 1.008,2632 |
| 26.05.2025 | 1.067,1452 | 1.067,1452 | 1.067,1452 | 1.067,1452 |
| 27.05.2025 | 1.080,7818 | 1.080,7818 | 1.080,7818 | 1.080,7818 |
| 28.05.2025 | 1.092,2614 | 1.092,2614 | 1.092,2614 | 1.092,2614 |
| 29.05.2025 | 1.178,3159 | 1.178,3159 | 1.178,3159 | 1.178,3159 |
| 01.06.2025 | 1.183,5775 | 1.183,5775 | 1.183,5775 | 1.183,5775 |
| 02.06.2025 | 1.034,1015 | 1.034,1015 | 1.034,1015 | 1.034,1015 |
| 03.06.2025 | 948,2886 | 948,2886 | 948,2886 | 948,2886 |
| 04.06.2025 | 949,7392 | 949,7392 | 949,7392 | 949,7392 |
| 09.06.2025 | 906,9998 | 906,9998 | 906,9998 | 906,9998 |
| 10.06.2025 | 903,8039 | 903,8039 | 903,8039 | 903,8039 |
| 11.06.2025 | 972,5262 | 972,5262 | 972,5262 | 972,5262 |
| 12.06.2025 | 1.056,7455 | 1.056,7455 | 1.056,7455 | 1.056,7455 |
| 15.06.2025 | 1.056,6661 | 1.056,6661 | 1.056,6661 | 1.056,6661 |
| 16.06.2025 | 1.068,4477 | 1.068,4477 | 1.068,4477 | 1.068,4477 |
| 17.06.2025 | 1.144,8136 | 1.144,8136 | 1.144,8136 | 1.144,8136 |
| 18.06.2025 | 1.200,2924 | 1.200,2924 | 1.200,2924 | 1.200,2924 |
| 19.06.2025 | 1.151,1671 | 1.151,1671 | 1.151,1671 | 1.151,1671 |
| 22.06.2025 | 1.194,1418 | 1.194,1418 | 1.194,1418 | 1.194,1418 |
| 23.06.2025 | 1.035,5343 | 1.035,5343 | 1.035,5343 | 1.035,5343 |
| 24.06.2025 | 1.052,6761 | 1.052,6761 | 1.052,6761 | 1.052,6761 |
| 25.06.2025 | 1.120,3005 | 1.120,3005 | 1.120,3005 | 1.120,3005 |
| 26.06.2025 | 1.060,2936 | 1.060,2936 | 1.060,2936 | 1.060,2936 |
| 29.06.2025 | 804,4938 | 804,4938 | 804,4938 | 804,4938 |
| 30.06.2025 | 773,7042 | 773,7042 | 773,7042 | 773,7042 |
| 01.07.2025 | 742,3506 | 742,3506 | 742,3506 | 742,3506 |
| 02.07.2025 | 743,2193 | 743,2193 | 743,2193 | 743,2193 |
| 03.07.2025 | 729,4461 | 729,4461 | 729,4461 | 729,4461 |
| 06.07.2025 | 788,1456 | 788,1456 | 788,1456 | 788,1456 |
| 07.07.2025 | 830,4285 | 830,4285 | 830,4285 | 830,4285 |
| 08.07.2025 | 778,1135 | 778,1135 | 778,1135 | 778,1135 |
| 09.07.2025 | 730,9618 | 730,9618 | 730,9618 | 730,9618 |
| 10.07.2025 | 730,9017 | 730,9017 | 730,9017 | 730,9017 |
| 13.07.2025 | 780,8933 | 780,8933 | 780,8933 | 780,8933 |
| 15.07.2025 | 827,2914 | 827,2914 | 827,2914 | 827,2914 |
| 16.07.2025 | 749,7135 | 749,7135 | 749,7135 | 749,7135 |
| 17.07.2025 | 759,0067 | 759,0067 | 759,0067 | 759,0067 |
| 20.07.2025 | 693,2365 | 693,2365 | 693,2365 | 693,2365 |
| 21.07.2025 | 701,7543 | 701,7543 | 701,7543 | 701,7543 |
| 22.07.2025 | 715,4811 | 715,4811 | 715,4811 | 715,4811 |
| 23.07.2025 | 690,8926 | 690,8926 | 690,8926 | 690,8926 |
| 24.07.2025 | 709,6663 | 709,6663 | 709,6663 | 709,6663 |
| 27.07.2025 | 748,5568 | 748,5568 | 748,5568 | 748,5568 |
| 28.07.2025 | 771,204 | 771,204 | 771,204 | 771,204 |
| 29.07.2025 | 735,8382 | 735,8382 | 735,8382 | 735,8382 |
| 30.07.2025 | 704,0406 | 704,0406 | 704,0406 | 704,0406 |
| 31.07.2025 | 710,7973 | 710,7973 | 710,7973 | 710,7973 |
| 03.08.2025 | 690,265 | 690,265 | 690,265 | 690,265 |
| 04.08.2025 | 701,4019 | 701,4019 | 701,4019 | 701,4019 |
| 05.08.2025 | 685,1138 | 685,1138 | 685,1138 | 685,1138 |
| 06.08.2025 | 676,1421 | 676,1421 | 676,1421 | 676,1421 |
| 07.08.2025 | 673,6832 | 673,6832 | 673,6832 | 673,6832 |
| 10.08.2025 | 666,5869 | 666,5869 | 666,5869 | 666,5869 |
| 11.08.2025 | 692,1031 | 692,1031 | 692,1031 | 692,1031 |
| 12.08.2025 | 689,5776 | 689,5776 | 689,5776 | 689,5776 |
| 13.08.2025 | 727,6181 | 727,6181 | 727,6181 | 727,6181 |
| 14.08.2025 | 718,6029 | 718,6029 | 718,6029 | 718,6029 |
| 17.08.2025 | 717,1259 | 717,1259 | 717,1259 | 717,1259 |
| 18.08.2025 | 716,355 | 716,355 | 716,355 | 716,355 |
| 19.08.2025 | 672,8686 | 672,8686 | 672,8686 | 672,8686 |
| 20.08.2025 | 631,9686 | 631,9686 | 631,9686 | 631,9686 |
| 21.08.2025 | 620,0973 | 620,0973 | 620,0973 | 620,0973 |
| 24.08.2025 | 616,7899 | 616,7899 | 616,7899 | 616,7899 |
| 25.08.2025 | 605,3339 | 605,3339 | 605,3339 | 605,3339 |
| 26.08.2025 | 646,317 | 646,317 | 646,317 | 646,317 |
| 27.08.2025 | 650,3773 | 650,3773 | 650,3773 | 650,3773 |
| 28.08.2025 | 679,0566 | 679,0566 | 679,0566 | 679,0566 |
| 31.08.2025 | 693,4067 | 693,4067 | 693,4067 | 693,4067 |
| 01.09.2025 | 808,25 | 808,25 | 808,25 | 808,25 |
| 02.09.2025 | 865,0918 | 865,0918 | 865,0918 | 865,0918 |
| 03.09.2025 | 848,1245 | 848,1245 | 848,1245 | 848,1245 |
| 04.09.2025 | 881,2405 | 881,2405 | 881,2405 | 881,2405 |
| 07.09.2025 | 980,827 | 980,827 | 980,827 | 980,827 |
| 08.09.2025 | 952,9679 | 952,9679 | 952,9679 | 952,9679 |
| 09.09.2025 | 906,6654 | 906,6654 | 906,6654 | 906,6654 |
| 10.09.2025 | 972,1508 | 972,1508 | 972,1508 | 972,1508 |
| 11.09.2025 | 970,4242 | 970,4242 | 970,4242 | 970,4242 |
| 14.09.2025 | 738,4615 | 738,4615 | 738,4615 | 738,4615 |
| 15.09.2025 | 701,4117 | 701,4117 | 701,4117 | 701,4117 |
| 16.09.2025 | 716,1923 | 716,1923 | 716,1923 | 716,1923 |
| 17.09.2025 | 757,4369 | 757,4369 | 757,4369 | 757,4369 |
| 18.09.2025 | 674,7157 | 674,7157 | 674,7157 | 674,7157 |
| 21.09.2025 | 638,8606 | 638,8606 | 638,8606 | 638,8606 |
| 22.09.2025 | 670,5423 | 670,5423 | 670,5423 | 670,5423 |
| 23.09.2025 | 671,5988 | 671,5988 | 671,5988 | 671,5988 |
| 24.09.2025 | 673,7237 | 673,7237 | 673,7237 | 673,7237 |
| 25.09.2025 | 744,1408 | 744,1408 | 744,1408 | 744,1408 |
| 28.09.2025 | 774,8412 | 774,8412 | 774,8412 | 774,8412 |
| 29.09.2025 | 778,1605 | 778,1605 | 778,1605 | 778,1605 |
| 30.09.2025 | 712,798 | 712,798 | 712,798 | 712,798 |
| 01.10.2025 | 756,0353 | 756,0353 | 756,0353 | 756,0353 |
| 02.10.2025 | 833,1541 | 833,1541 | 833,1541 | 833,1541 |
| 05.10.2025 | 887,416 | 887,416 | 887,416 | 887,416 |
| 06.10.2025 | 870,8838 | 870,8838 | 870,8838 | 870,8838 |
| 07.10.2025 | 902,0769 | 902,0769 | 902,0769 | 902,0769 |
| 08.10.2025 | 922,3706 | 922,3706 | 922,3706 | 922,3706 |
| 09.10.2025 | 941,0398 | 941,0398 | 941,0398 | 941,0398 |
| 12.10.2025 | 1.016,7708 | 1.016,7708 | 1.016,7708 | 1.016,7708 |
| 13.10.2025 | 1.119,1027 | 1.119,1027 | 1.119,1027 | 1.119,1027 |
| 14.10.2025 | 1.064,6635 | 1.064,6635 | 1.064,6635 | 1.064,6635 |
| 15.10.2025 | 1.112,3708 | 1.112,3708 | 1.112,3708 | 1.112,3708 |
| 16.10.2025 | 1.198,2616 | 1.198,2616 | 1.198,2616 | 1.198,2616 |
| 19.10.2025 | 1.063,7723 | 1.063,7723 | 1.063,7723 | 1.063,7723 |
| 20.10.2025 | 1.076,6269 | 1.076,6269 | 1.076,6269 | 1.076,6269 |
| 21.10.2025 | 1.045,083 | 1.045,083 | 1.045,083 | 1.045,083 |
| 22.10.2025 | 1.020,8731 | 1.020,8731 | 1.020,8731 | 1.020,8731 |
| 23.10.2025 | 882,5723 | 882,5723 | 882,5723 | 882,5723 |
| 26.10.2025 | 927,7219 | 927,7219 | 927,7219 | 927,7219 |
| 27.10.2025 | 925,4807 | 925,4807 | 925,4807 | 925,4807 |
| 29.10.2025 | 959,2463 | 959,2463 | 959,2463 | 959,2463 |
| 30.10.2025 | 917,9555 | 917,9555 | 917,9555 | 917,9555 |
| 02.11.2025 | 908,235 | 908,235 | 908,235 | 908,235 |
| 03.11.2025 | 967,6172 | 967,6172 | 967,6172 | 967,6172 |
| 04.11.2025 | 956,5872 | 956,5872 | 956,5872 | 956,5872 |
| 05.11.2025 | 915,7224 | 915,7224 | 915,7224 | 915,7224 |
| 06.11.2025 | 973,6464 | 973,6464 | 973,6464 | 973,6464 |
| 09.11.2025 | 1.050,2865 | 1.050,2865 | 1.050,2865 | 1.050,2865 |
| 10.11.2025 | 1.132,6722 | 1.132,6722 | 1.132,6722 | 1.132,6722 |
| 11.11.2025 | 1.094,5074 | 1.094,5074 | 1.094,5074 | 1.094,5074 |
| 12.11.2025 | 1.109,1359 | 1.109,1359 | 1.109,1359 | 1.109,1359 |
| 13.11.2025 | 1.138,7805 | 1.138,7805 | 1.138,7805 | 1.138,7805 |
| 16.11.2025 | 1.105,5297 | 1.105,5297 | 1.105,5297 | 1.105,5297 |
| 17.11.2025 | 1.093,5339 | 1.093,5339 | 1.093,5339 | 1.093,5339 |
| 18.11.2025 | 1.010,5459 | 1.010,5459 | 1.010,5459 | 1.010,5459 |
| 19.11.2025 | 986,3016 | 986,3016 | 986,3016 | 986,3016 |
| 20.11.2025 | 1.015,7134 | 1.015,7134 | 1.015,7134 | 1.015,7134 |
| 23.11.2025 | 1.050,4783 | 1.050,4783 | 1.050,4783 | 1.050,4783 |
| 24.11.2025 | 1.057,5205 | 1.057,5205 | 1.057,5205 | 1.057,5205 |
| 25.11.2025 | 1.022,3821 | 1.022,3821 | 1.022,3821 | 1.022,3821 |
| 26.11.2025 | 1.016,3916 | 1.016,3916 | 1.016,3916 | 1.016,3916 |
| 27.11.2025 | 1.031,0384 | 1.031,0384 | 1.031,0384 | 1.031,0384 |
| 30.11.2025 | 960,4243 | 960,4243 | 960,4243 | 960,4243 |
| 01.12.2025 | 970,9154 | 970,9154 | 970,9154 | 970,9154 |
| 02.12.2025 | 1.015,3758 | 1.015,3758 | 1.015,3758 | 1.015,3758 |
| 03.12.2025 | 1.081,6396 | 1.081,6396 | 1.081,6396 | 1.081,6396 |
| 04.12.2025 | 1.056,8794 | 1.056,8794 | 1.056,8794 | 1.056,8794 |
| 07.12.2025 | 992,1459 | 992,1459 | 992,1459 | 992,1459 |
| 08.12.2025 | 979,204 | 979,204 | 979,204 | 979,204 |
| 09.12.2025 | 997,3434 | 997,3434 | 997,3434 | 997,3434 |
| 10.12.2025 | 986,7605 | 986,7605 | 986,7605 | 986,7605 |
| 11.12.2025 | 959,7699 | 959,7699 | 959,7699 | 959,7699 |
| 14.12.2025 | 913,4188 | 913,4188 | 913,4188 | 913,4188 |
| 15.12.2025 | 962,8724 | 962,8724 | 962,8724 | 962,8724 |
| 16.12.2025 | 990,0273 | 990,0273 | 990,0273 | 990,0273 |
| 17.12.2025 | 982,3844 | 982,3844 | 982,3844 | 982,3844 |
| 18.12.2025 | 981,1475 | 981,1475 | 981,1475 | 981,1475 |
| 21.12.2025 | 1.001,4679 | 1.001,4679 | 1.001,4679 | 1.001,4679 |
| 22.12.2025 | 1.015,7508 | 1.015,7508 | 1.015,7508 | 1.015,7508 |
| 23.12.2025 | 995,5102 | 995,5102 | 995,5102 | 995,5102 |
| 24.12.2025 | 1.006,0682 | 1.006,0682 | 1.006,0682 | 1.006,0682 |
| 25.12.2025 | 1.035,5865 | 1.035,5865 | 1.035,5865 | 1.035,5865 |
| 28.12.2025 | 1.098,2196 | 1.098,2196 | 1.098,2196 | 1.098,2196 |
| 29.12.2025 | 1.059,9874 | 1.059,9874 | 1.059,9874 | 1.059,9874 |
| 30.12.2025 | 1.057,5965 | 1.057,5965 | 1.057,5965 | 1.057,5965 |