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 AGIRLIK SINIRLAMALI 25 logosu
X030C
BIST 30 AGIRLIK SINIRLAMALI 25
18:10:10
17019.86 ₺
-107.98 (%-0.63)
Önceki Kapanış: 17127.84·
Volatilite: 1.64
Düşük₺16930.41
Yüksek₺17211.75
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+6.78%
Önceki aya göre (MoM)
+9.85%
Yılbaşından bugüne (YTD)
+39.24%
Önceki yıla göre (YoY)
+66.67%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

X030C: BIST 30 AGIRLIK SINIRLAMALI 25 Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.316,8043
KAPANIŞ 1.316,0662

En Düşük

DÜŞÜK 1.124,28

En Yüksek

YÜKSEK 1.647,77
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
26.04.20201.175,841.190,721.175,651.189,7
27.04.20201.193,161.195,651.179,881.181,82
28.04.20201.187,411.192,781.178,481.191,29
29.04.20201.195,851.200,481.168,391.187,61
03.05.20201.169,621.173,21.152,191.158,06
04.05.20201.167,011.168,521.147,671.155,65
05.05.20201.156,431.161,951.148,681.154,03
06.05.20201.154,011.161,151.145,571.149,33
07.05.20201.157,881.163,041.143,331.145,91
10.05.20201.151,91.154,61.142,071.142,07
11.05.20201.142,881.162,11.140,681.161,18
12.05.20201.159,381.173,121.157,651.164,18
13.05.20201.158,971.163,671.146,841.153,3
14.05.20201.168,181.173,231.158,291.158,29
17.05.20201.170,691.188,431.170,691.186,03
19.05.20201.192,311.197,661.184,131.184,13
20.05.20201.187,691.198,421.186,841.191,9
21.05.20201.189,31.199,771.184,371.194,74
26.05.20201.203,961.222,521.203,961.216,37
27.05.20201.223,791.234,721.215,761.224,7
28.05.20201.222,171.229,181.217,541.229,18
31.05.20201.241,161.250,761.239,881.249,5
01.06.20201.255,781.265,311.247,721.259
02.06.20201.268,691.274,51.262,71.271,05
03.06.20201.274,031.281,791.267,111.279,08
04.06.20201.286,671.293,541.280,391.286,64
07.06.20201.289,341.298,111.276,531.280,45
08.06.20201.283,891.288,351.265,871.272,84
09.06.20201.276,651.285,11.274,131.277,67
10.06.20201.269,81.279,171.262,621.267,24
11.06.20201.256,351.276,761.251,961.272,09
14.06.20201.266,271.271,611.257,751.266,36
15.06.20201.282,091.292,571.279,591.279,86
16.06.20201.282,791.285,211.270,031.276,21
17.06.20201.282,281.300,191.282,281.298,43
18.06.20201.315,441.324,191.307,51.317,97
21.06.20201.331,761.340,371.326,521.335,72
22.06.20201.342,151.348,351.335,021.336,9
23.06.20201.336,721.341,11.324,961.325,9
24.06.20201.325,031.333,991.315,411.322,6
25.06.20201.334,361.335,951.323,771.326,14
28.06.20201.326,81.341,941.323,271.340,21
29.06.20201.347,031.353,241.342,511.347,19
30.06.20201.354,371.355,761.323,731.324,81
01.07.20201.330,571.344,431.329,791.339,95
02.07.20201.344,251.344,521.315,761.320,46
05.07.20201.339,151.349,921.336,611.349,17
06.07.20201.351,421.362,391.335,061.357,58
07.07.20201.359,681.364,711.347,561.348,62
08.07.20201.355,721.360,151.321,171.322,59
09.07.20201.318,551.318,551.294,121.312,85
12.07.20201.326,61.347,361.324,071.347,36
13.07.20201.344,651.350,291.332,531.339,25
15.07.20201.350,621.356,141.347,011.348,08
16.07.20201.346,911.348,971.340,871.343,79
19.07.20201.343,191.351,741.339,281.345,3
20.07.20201.354,231.361,871.324,871.334,55
21.07.20201.342,411.348,691.332,571.337,03
22.07.20201.343,851.355,281.342,271.348,21
23.07.20201.342,211.349,261.339,91.348,49
26.07.20201.356,131.361,241.347,751.350
27.07.20201.349,991.351,761.300,991.300,99
28.07.20201.304,271.307,181.259,511.272,22
29.07.20201.272,951.273,161.258,141.259,64
03.08.20201.273,351.276,211.199,821.221,3
04.08.20201.231,091.2391.203,11.228,03
05.08.20201.225,631.229,531.170,821.170,82
06.08.20201.167,631.198,241.124,281.196,61
09.08.20201.189,981.210,971.176,481.207,17
10.08.20201.214,371.252,281.214,371.248,68
11.08.20201.253,771.260,321.235,371.255,05
12.08.20201.261,191.268,541.235,661.239,73
13.08.20201.231,741.235,021.215,581.220,17
16.08.20201.222,051.231,441.214,891.228,75
17.08.20201.231,381.246,891.227,481.236,62
18.08.20201.245,61.280,951.245,411.278,8
19.08.20201.277,611.283,671.262,961.278,82
20.08.20201.292,721.297,371.255,391.259,08
23.08.20201.260,571.269,131.255,791.257,82
24.08.20201.264,751.268,961.226,091.236,29
25.08.20201.234,061.251,811.229,021.246,03
26.08.20201.256,261.260,161.247,441.255,08
27.08.20201.258,881.258,971.236,591.241,56
30.08.20201.242,711.243,181.210,871.211,5
31.08.20201.215,441.223,061.197,121.222,19
01.09.20201.222,871.228,731.215,711.220,77
02.09.20201.222,981.228,691.210,881.212,7
03.09.20201.210,721.227,841.208,311.223,53
06.09.20201.227,381.233,241.224,271.231,87
07.09.20201.237,11.238,591.218,511.221,99
08.09.20201.221,181.234,831.219,431.234,47
09.09.20201.236,741.241,491.226,431.232,52
10.09.20201.233,941.239,11.229,71.237,19
13.09.20201.240,391.244,931.237,671.240,93
14.09.20201.243,791.252,881.226,631.241,78
15.09.20201.243,941.247,91.233,921.236,09
16.09.20201.235,641.240,761.228,941.240,76
17.09.20201.242,181.245,851.237,071.239,98
20.09.20201.239,291.243,741.212,581.213,17
21.09.20201.214,791.226,471.210,741.224,16
22.09.20201.230,21.239,361.226,021.231,71
23.09.20201.225,51.2581.225,51.256,65
24.09.20201.270,851.276,61.262,521.262,52
27.09.20201.262,861.270,061.252,141.256,59
28.09.20201.260,111.267,841.244,731.257,71
29.09.20201.267,751.285,361.264,311.283,66
30.09.20201.287,871.296,471.280,061.280,73
01.10.20201.274,61.289,111.273,271.282,33
04.10.20201.287,981.298,461.287,981.297,89
05.10.20201.302,561.306,131.286,261.286,26
06.10.20201.281,051.286,371.277,91.282,11
07.10.20201.286,711.289,671.272,121.280
08.10.20201.281,771.298,451.279,991.297,65
11.10.20201.301,311.311,561.299,391.307,31
12.10.20201.308,11.308,361.294,911.297,3
13.10.20201.298,961.313,841.293,621.313,22
14.10.20201.310,531.313,781.294,771.299,92
15.10.20201.304,041.316,711.302,651.315,78
18.10.20201.320,081.335,721.319,091.329,97
19.10.20201.333,41.338,811.326,21.335,08
20.10.20201.345,781.347,081.334,191.336,89
21.10.20201.338,881.340,991.316,351.316,35
22.10.20201.318,221.321,721.295,351.305,37
25.10.20201.294,191.294,191.255,071.257,68
26.10.20201.254,691.271,91.248,691.266,53
27.10.20201.262,771.264,481.238,211.238,21
29.10.20201.222,551.226,91.204,751.222,03
01.11.20201.228,91.255,321.228,381.245,86
02.11.20201.250,441.275,11.234,111.269,2
03.11.20201.272,631.286,231.270,051.280,83
04.11.20201.283,941.295,971.275,991.290,03
05.11.20201.289,961.302,471.286,541.302,47
08.11.20201.331,221.358,781.325,421.355,9
09.11.20201.343,171.375,021.338,881.372,77
10.11.20201.381,141.432,871.379,971.426,83
11.11.20201.432,791.461,621.415,641.425,55
12.11.20201.430,611.445,371.422,221.442,64
15.11.20201.456,641.460,81.438,221.438,61
16.11.20201.435,221.437,091.397,521.397,52
17.11.20201.402,911.447,091.402,911.447,09
18.11.20201.444,861.489,571.428,251.470,78
19.11.20201.472,551.486,211.471,271.479,04
22.11.20201.483,081.487,91.444,031.460,64
23.11.20201.470,281.484,41.450,231.462,82
24.11.20201.472,631.488,571.468,571.471,17
25.11.20201.482,891.495,441.472,981.493,22
26.11.20201.499,361.502,491.473,861.477,58
29.11.20201.457,571.461,241.422,361.422,36
30.11.20201.443,91.470,451.424,751.470,45
01.12.20201.470,341.483,21.458,931.466,45
02.12.20201.466,941.479,631.453,21.473,17
03.12.20201.473,661.479,131.463,61.470,41
06.12.20201.467,071.474,31.460,831.467,58
07.12.20201.471,681.492,991.471,681.481,1
08.12.20201.483,61.509,011.483,61.495,33
09.12.20201.500,271.515,081.492,121.498,09
10.12.20201.495,531.520,941.485,671.520,94
13.12.20201.529,711.548,381.529,711.540,33
14.12.20201.545,241.552,811.535,261.546,98
15.12.20201.557,251.563,581.538,261.544,33
16.12.20201.556,561.560,281.543,911.551,12
17.12.20201.547,851.562,491.544,211.560,35
20.12.20201.552,441.552,441.510,331.528,48
21.12.20201.538,771.560,31.536,361.553,71
22.12.20201.559,651.569,641.557,671.566,4
23.12.20201.573,441.583,041.564,281.575,68
24.12.20201.583,451.588,51.572,551.575,5
27.12.20201.584,861.591,341.581,311.585,93
28.12.20201.590,611.614,751.582,171.614,7
29.12.20201.622,841.645,021.620,391.642,49
30.12.20201.642,841.647,771.629,781.635,97