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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.623,2616
KAPANIŞ 1.622,4852

En Düşük

DÜŞÜK 1.302,52

En Yüksek

YÜKSEK 2.676,75
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.644,261.662,731.636,471.652,9
04.01.20211.644,531.662,031.624,61.640,39
05.01.20211.653,631.659,391.645,41.657,67
06.01.20211.664,691.679,141.658,461.678,15
07.01.20211.685,921.696,421.675,161.694,43
10.01.20211.690,61.705,441.663,451.679
11.01.20211.690,41.694,981.677,971.686,84
12.01.20211.697,161.702,441.678,221.697,58
13.01.20211.705,791.705,791.675,511.681,04
14.01.20211.668,991.679,31.646,031.653,84
17.01.20211.652,871.684,951.633,911.682,67
18.01.20211.694,271.704,031.685,141.690,14
19.01.20211.697,761.6981.667,461.691,19
20.01.20211.698,811.703,821.665,611.665,61
21.01.20211.662,251.668,471.634,751.650,65
24.01.20211.663,441.666,921.635,991.637,14
25.01.20211.629,561.649,311.613,171.636,91
26.01.20211.635,111.640,581.575,221.575,22
27.01.20211.559,071.601,871.5461.601,87
28.01.20211.580,241.594,411.569,381.572,37
31.01.20211.583,71.594,121.568,841.584,51
01.02.20211.596,191.607,741.591,781.602,81
02.02.20211.610,611.628,911.601,631.628,91
03.02.20211.632,251.639,631.626,081.627,73
04.02.20211.638,111.643,931.616,91.616,9
07.02.20211.629,611.631,671.607,421.625,32
08.02.20211.627,811.651,121.624,741.643,12
09.02.20211.652,961.656,361.632,821.646,42
10.02.20211.646,511.651,851.638,421.640,26
11.02.20211.635,231.641,151.619,491.628,35
14.02.20211.641,31.655,891.636,981.650,62
15.02.20211.656,331.662,51.607,11.622,32
16.02.20211.628,791.631,531.601,911.611,26
17.02.20211.617,961.629,041.605,151.605,92
18.02.20211.605,631.623,531.600,151.622,25
21.02.20211.627,091.628,431.603,031.605,01
22.02.20211.613,281.617,731.584,431.589,33
23.02.20211.581,351.598,861.558,131.558,13
24.02.20211.583,881.587,041.547,681.574,08
25.02.20211.546,671.562,891.533,731.555,96
28.02.20211.575,771.608,971.574,321.608,97
01.03.20211.605,321.622,51.598,331.614,77
02.03.20211.624,971.641,751.612,21.613,27
03.03.20211.608,691.629,731.607,71.624,97
04.03.20211.618,951.635,631.612,671.631,05
07.03.20211.636,561.640,561.6141.615,87
08.03.20211.628,861.640,81.622,961.635,86
09.03.20211.635,431.649,431.633,371.649,32
10.03.20211.656,321.661,441.633,681.638,53
11.03.20211.638,911.645,641.631,591.639,38
14.03.20211.637,761.641,051.628,811.631
15.03.20211.634,731.645,341.632,931.641,9
16.03.20211.641,871.655,241.628,351.628,35
17.03.20211.631,781.646,961.623,711.625,72
18.03.20211.622,411.624,651.580,551.591
21.03.20211.487,131.487,871.432,611.432,76
22.03.20211.349,221.443,791.302,521.420,72
23.03.20211.412,691.456,621.405,671.447,65
24.03.20211.450,251.465,731.429,41.430,18
25.03.20211.445,061.446,381.395,691.421,64
28.03.20211.424,341.438,761.420,221.431,93
29.03.20211.430,911.438,021.408,451.431,85
30.03.20211.432,421.438,81.424,531.430,65
31.03.20211.436,211.464,431.436,211.464,43
01.04.20211.472,271.473,771.457,061.463,15
04.04.20211.458,891.473,621.458,341.472,68
05.04.20211.471,281.474,491.451,671.453,04
06.04.20211.453,291.456,961.436,231.454,08
07.04.20211.457,941.465,471.450,431.451,63
08.04.20211.449,31.450,841.414,711.432,45
11.04.20211.430,131.436,841.414,461.414,46
12.04.20211.418,851.431,261.398,021.422,21
13.04.20211.427,851.456,161.427,851.456,16
14.04.20211.458,921.477,771.456,411.465,73
15.04.20211.460,811.465,561.454,61.459,88
18.04.20211.461,091.467,371.433,951.433,95
19.04.20211.432,551.442,831.420,281.422,66
20.04.20211.420,971.423,381.375,751.397,08
21.04.20211.381,621.414,711.380,071.412,66
25.04.20211.411,631.444,431.411,631.444,43
26.04.20211.453,951.468,081.452,611.459,17
27.04.20211.458,791.462,831.445,91.449,72
28.04.20211.455,281.470,691.455,281.465,63
29.04.20211.462,131.469,091.456,881.456,88
02.05.20211.459,461.483,391.459,461.483,39
03.05.20211.487,051.491,041.473,451.478,48
04.05.20211.482,981.483,661.466,781.477,58
05.05.20211.479,881.498,631.479,881.492,82
06.05.20211.500,791.513,381.490,191.509,51
09.05.20211.519,011.535,381.517,171.534,55
10.05.20211.518,991.528,411.510,351.515,49
11.05.20211.510,641.515,231.506,781.510,88
16.05.20211.518,391.527,771.515,291.525,66
17.05.20211.534,531.538,91.531,591.531,59
19.05.20211.519,851.523,331.505,491.519,05
20.05.20211.526,411.534,391.518,781.521,42
23.05.20211.523,471.532,391.512,611.525,98
24.05.20211.532,211.532,211.476,61.476,6
25.05.20211.489,41.509,531.473,881.508,96
26.05.20211.507,971.509,321.488,531.489,22
27.05.20211.489,961.507,111.481,771.506,89
30.05.20211.506,461.514,421.500,161.506,33
31.05.20211.510,681.526,371.508,571.525,49
01.06.20211.513,641.528,881.5131.523,21
02.06.20211.527,391.534,551.502,611.522,18
03.06.20211.523,21.530,991.521,251.527,97
06.06.20211.528,251.550,291.527,091.545,95
07.06.20211.545,761.554,011.541,131.547,57
08.06.20211.550,451.554,791.544,831.549,98
09.06.20211.553,71.565,471.550,251.559,53
10.06.20211.564,41.570,231.557,11.561,75
13.06.20211.567,351.570,091.557,841.561,09
14.06.20211.556,881.563,531.538,721.552,36
15.06.20211.552,931.556,641.542,221.542,22
16.06.20211.535,141.542,231.524,991.525,31
17.06.20211.531,441.535,51.499,521.500,76
20.06.20211.500,071.514,231.492,941.514,23
21.06.20211.519,491.528,521.510,151.525,26
22.06.20211.531,41.535,21.510,941.512,38
23.06.20211.516,231.530,091.516,231.522,55
24.06.20211.525,711.526,41.502,021.502,18
27.06.20211.505,641.5081.480,281.486,71
28.06.20211.484,711.488,371.463,181.483
29.06.20211.486,151.487,341.457,651.462,91
30.06.20211.465,211.479,281.465,091.479,28
01.07.20211.484,211.487,281.474,631.484,14
04.07.20211.482,291.501,391.481,81.501,39
05.07.20211.502,761.508,561.488,161.488,16
06.07.20211.490,131.500,981.489,41.498,7
07.07.20211.494,771.497,881.479,191.479,19
08.07.20211.480,781.492,891.480,031.488,58
11.07.20211.488,861.493,071.463,691.467,07
12.07.20211.468,841.470,531.452,291.458,13
13.07.20211.461,231.481,391.461,231.479,2
15.07.20211.482,611.486,041.463,281.470,19
18.07.20211.462,911.462,911.449,31.452,46
25.07.20211.456,551.462,291.442,071.446,25
26.07.20211.444,441.460,691.437,21.460,18
27.07.20211.458,471.467,041.452,331.459,78
28.07.20211.471,011.502,471.471,011.499,94
29.07.20211.489,071.500,811.486,171.500,81
01.08.20211.505,521.511,351.499,941.503,8
02.08.20211.506,931.515,741.496,671.514,79
03.08.20211.518,21.526,641.515,471.515,48
04.08.20211.509,421.539,211.508,761.539,21
05.08.20211.540,511.550,441.530,611.544,28
08.08.20211.545,731.551,991.537,031.538,3
09.08.20211.533,081.551,271.531,351.546,59
10.08.20211.548,031.549,071.516,11.516,76
11.08.20211.526,361.563,511.526,361.559,76
12.08.20211.558,741.564,431.553,211.562,03
15.08.20211.565,361.576,421.565,361.570,55
16.08.20211.568,621.578,461.562,731.578,46
17.08.20211.582,71.583,361.560,541.562,56
18.08.20211.552,511.558,531.545,541.551,12
19.08.20211.550,591.563,661.542,831.557,58
22.08.20211.568,671.580,661.567,521.576,36
23.08.20211.582,81.591,291.581,261.584,78
24.08.20211.583,471.591,281.569,991.571,4
25.08.20211.574,851.584,391.561,541.566,03
26.08.20211.568,131.574,011.560,891.574,01
30.08.20211.584,351.591,611.576,151.588,34
31.08.20211.591,891.595,881.581,411.586,95
01.09.20211.587,271.598,771.583,41.591,72
02.09.20211.592,721.594,331.573,191.577,79
05.09.20211.581,191.589,411.581,061.583,54
06.09.20211.581,971.584,631.558,551.558,55
07.09.20211.558,921.561,351.534,481.536,51
08.09.20211.533,231.554,421.529,261.554,42
09.09.20211.556,991.558,731.534,181.536,16
12.09.20211.537,41.547,771.531,571.537,59
13.09.20211.539,71.543,661.526,491.532,91
14.09.20211.531,711.538,421.514,661.518,01
15.09.20211.523,051.530,871.508,651.514,93
16.09.20211.521,031.526,831.508,771.519,58
19.09.20211.503,271.503,761.484,591.490,91
20.09.20211.500,031.503,481.482,061.484,75
21.09.20211.493,191.511,651.486,791.511,65
22.09.20211.513,041.521,791.491,761.498,31
23.09.20211.492,871.492,871.469,071.478,45
26.09.20211.488,891.493,71.474,341.488,88
27.09.20211.487,521.490,661.474,511.478,77
28.09.20211.489,111.493,861.486,31.488,9
29.09.20211.490,331.510,041.481,621.505,15
30.09.20211.496,281.506,731.491,691.498,75
03.10.20211.499,971.506,11.489,551.489,55
04.10.20211.491,231.493,91.484,41.488,75
05.10.20211.488,291.489,851.467,231.467,33
06.10.20211.483,121.500,731.483,121.499,66
07.10.20211.500,251.508,151.494,691.499,55
10.10.20211.503,71.527,291.503,71.522,75
11.10.20211.514,771.530,281.513,551.524,55
12.10.20211.530,141.541,181.514,241.520,33
13.10.20211.519,031.529,961.513,111.519
14.10.20211.525,491.530,431.500,461.515,75
17.10.20211.517,181.525,091.511,831.523,44
18.10.20211.530,81.541,81.530,81.535,58
19.10.20211.538,271.545,861.534,451.541,45
20.10.20211.541,491.567,331.523,81.567,33
21.10.20211.567,691.600,621.564,841.594,43
24.10.20211.587,891.611,481.583,11.607,56
25.10.20211.616,951.629,571.616,951.625,55
26.10.20211.625,161.637,611.616,461.635,28
27.10.20211.633,681.639,641.630,651.635,71
31.10.20211.636,851.657,551.627,311.653,74
01.11.20211.656,181.665,591.647,091.651,66
02.11.20211.650,981.670,141.609,461.670,14
03.11.20211.688,091.707,931.688,091.705,88
04.11.20211.705,211.720,861.697,351.717,19
07.11.20211.723,281.747,571.721,271.747,52
08.11.20211.750,881.778,311.744,931.758,97
09.11.20211.761,951.773,681.744,931.769,04
10.11.20211.766,371.789,731.764,271.767,18
11.11.20211.774,121.785,461.771,931.780,33
14.11.20211.826,041.873,291.826,041.859,76
15.11.20211.878,871.891,341.839,61.843,47
16.11.20211.838,41.875,881.838,41.868,37
17.11.20211.871,651.934,731.858,791.907,33
18.11.20211.920,781.930,771.887,71.897,39
21.11.20211.911,961.917,721.895,661.910,87
22.11.20211.911,041.9531.905,161.944,99
23.11.20211.973,111.998,911.957,691.971,16
24.11.20211.977,231.991,111.960,511.972,09
25.11.20211.947,661.949,151.897,311.914,37
28.11.20211.921,791.956,921.912,451.951,67
29.11.20211.948,871.958,281.934,151.942,82
30.11.20211.963,342.000,871.963,341.997,14
01.12.20212.005,722.025,92.005,722.019,9
02.12.20212.039,842.056,52.034,512.048,87
05.12.20212.055,612.075,112.038,762.074,41
06.12.20212.102,562.146,72.091,912.143,81
07.12.20212.161,952.181,952.138,222.171,49
08.12.20212.181,392.237,592.181,392.207,78
09.12.20212.212,182.222,232.172,122.212,62
12.12.20212.237,942.310,782.237,942.294,51
13.12.20212.320,552.368,872.320,552.368,87
14.12.20212.407,442.411,922.364,22.386,11
15.12.20212.414,212.528,822.398,782.527,97
16.12.20212.586,122.676,752.290,032.298,68
19.12.20212.210,012.376,62.102,822.279,15
20.12.20212.296,162.321,692.082,712.089,52
21.12.20212.013,932.094,431.958,821.981,37
22.12.20212.014,852.029,361.888,831.984,56
23.12.20212.000,322.086,781.986,82.086,78
26.12.20212.096,292.1432.064,12.089,39
27.12.20212.107,362.109,272.011,72.032,89
28.12.20212.027,482.094,332.008,252.086,26
29.12.20212.109,312.118,862.038,682.040,16
30.12.20212.044,082.066,82.0122.025,03