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)
+68.49%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

X030C: BIST 30 AGIRLIK SINIRLAMALI 25 Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.278,6666
KAPANIŞ 3.283,4909

En Düşük

DÜŞÜK 2.032,44

En Yüksek

YÜKSEK 6.029,83
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20222.039,142.109,512.032,442.109,51
03.01.20222.127,962.176,472.109,742.157,04
04.01.20222.1582.213,542.145,932.212,29
05.01.20222.188,652.239,092.180,762.219,59
06.01.20222.235,762.259,862.206,612.256,55
09.01.20222.275,742.301,932.268,62.268,6
10.01.20222.293,422.298,192.238,712.278,11
11.01.20222.307,342.314,032.290,042.298,05
12.01.20222.288,82.329,372.286,212.308,98
13.01.20222.309,592.318,532.274,782.302,07
16.01.20222.320,912.332,542.311,062.311,55
17.01.20222.306,722.310,212.189,692.189,69
18.01.20222.188,732.266,442.163,022.263,96
19.01.20222.282,022.292,622.193,352.229,58
20.01.20222.221,972.234,612.192,282.222,94
23.01.20222.213,182.220,362.102,912.102,91
24.01.20222.123,292.159,542.071,992.149,64
25.01.20222.155,912.185,522.149,332.155,38
26.01.20222.117,782.209,792.111,432.209,79
27.01.20222.219,462.234,472.181,652.186,98
30.01.20222.212,652.217,132.193,632.202,64
31.01.20222.216,162.241,852.209,822.216,98
01.02.20222.232,992.237,32.194,212.206,07
02.02.20222.197,232.218,132.144,122.153,96
03.02.20222.169,232.172,82.131,322.136,92
06.02.20222.135,42.206,942.093,582.206,94
07.02.20222.208,332.239,512.191,172.223,45
08.02.20222.243,132.272,762.236,652.267,41
09.02.20222.273,772.280,162.248,962.261,44
10.02.20222.242,082.281,272.207,032.279,93
13.02.20222.249,332.257,552.188,892.226,08
14.02.20222.233,222.289,052.230,532.269,73
15.02.20222.282,912.288,862.261,832.268,51
16.02.20222.277,722.291,122.232,872.232,87
17.02.20222.250,372.258,692.226,182.258,69
20.02.20222.280,892.294,842.239,412.268,25
21.02.20222.220,92.265,972.205,522.247,47
22.02.20222.267,432.279,492.246,982.246,98
23.02.20222.079,262.132,922.038,372.070,12
24.02.20222.105,52.197,322.087,262.181,36
27.02.20222.142,832.193,222.136,892.186,32
28.02.20222.212,212.244,912.188,652.215,53
01.03.20222.219,492.252,842.207,462.237,14
02.03.20222.266,162.312,882.265,772.282,29
03.03.20222.269,672.281,982.237,342.237,34
06.03.20222.227,772.264,142.205,92.244,26
07.03.20222.231,862.288,612.231,862.258,42
08.03.20222.289,942.311,872.278,352.289,94
09.03.20222.303,962.321,812.271,322.290,73
10.03.20222.294,432.319,892.291,562.302,14
13.03.20222.317,912.347,692.315,952.343,2
14.03.20222.340,342.358,432.328,332.331,19
15.03.20222.346,492.353,612.326,732.339,62
16.03.20222.357,882.402,72.357,882.398,94
17.03.20222.408,012.414,492.390,522.404,04
20.03.20222.421,782.437,732.409,952.436,48
21.03.20222.401,332.443,472.395,752.442,94
22.03.20222.449,932.459,052.416,862.431,21
23.03.20222.431,132.448,522.415,382.419,99
24.03.20222.423,342.440,472.412,642.412,84
27.03.20222.418,052.429,892.399,982.399,98
28.03.20222.409,672.460,22.409,672.445,8
29.03.20222.452,412.477,422.452,12.476,74
30.03.20222.482,972.495,032.463,082.477,16
31.03.20222.483,222.507,292.475,22.500,71
03.04.20222.516,892.576,992.516,892.576,99
04.04.20222.583,72.613,652.564,682.590,15
05.04.20222.594,022.615,432.564,642.572,94
06.04.20222.586,162.610,812.586,162.603,1
07.04.20222.622,82.665,272.619,62.662,7
10.04.20222.674,392.731,842.670,142.731,36
11.04.20222.733,222.766,692.703,252.749,92
12.04.20222.776,682.796,742.724,642.755,65
13.04.20222.783,82.787,342.756,822.771,91
14.04.20222.777,762.792,972.766,992.787,89
17.04.20222.796,082.812,362.781,582.805,24
18.04.20222.821,512.833,262.786,672.817,68
19.04.20222.828,442.835,382.796,082.821,41
20.04.20222.828,492.869,52.827,212.862,54
21.04.20222.853,032.866,342.760,192.765,33
24.04.20222.767,472.800,092.719,92.781,9
25.04.20222.798,652.812,82.687,012.704,24
26.04.20222.712,372.748,272.684,892.745,21
27.04.20222.754,532.775,32.706,632.706,8
28.04.20222.718,52.724,522.676,282.704,44
04.05.20222.743,772.774,322.739,242.744,12
05.05.20222.729,772.748,522.700,222.726,54
08.05.20222.730,972.748,932.706,12.734,18
09.05.20222.755,422.775,512.754,162.770,14
10.05.20222.781,122.783,412.704,342.735,81
11.05.20222.703,332.708,252.629,232.661,53
12.05.20222.690,992.695,462.659,032.681,97
15.05.20222.682,22.686,612.646,412.646,41
16.05.20222.659,142.679,332.636,562.651,44
17.05.20222.646,252.673,922.639,22.655,03
19.05.20222.648,962.674,862.631,812.631,81
22.05.20222.655,282.661,852.602,282.644,67
23.05.20222.658,182.665,882.632,432.632,5
24.05.20222.648,152.697,452.644,352.690,37
25.05.20222.695,062.739,052.693,912.732,57
26.05.20222.735,582.751,082.704,32.709,49
29.05.20222.741,942.831,722.740,142.815,49
30.05.20222.829,382.844,572.814,742.837,57
31.05.20222.844,342.879,92.844,342.854,85
01.06.20222.866,522.903,712.849,992.900,55
02.06.20222.911,692.920,162.880,442.889,7
05.06.20222.905,842.950,42.905,842.942,34
06.06.20222.942,772.949,132.902,22.934,46
07.06.20222.957,872.979,52.802,262.806,37
08.06.20222.815,722.842,882.769,982.838,22
09.06.20222.805,222.868,652.780,372.794,79
12.06.20222.784,912.802,92.759,392.763,65
13.06.20222.782,142.788,62.734,912.756,88
14.06.20222.761,832.783,272.744,022.778,5
15.06.20222.783,992.791,892.704,492.719,47
16.06.20222.726,782.776,592.718,412.776,59
19.06.20222.793,832.799,452.746,312.785,18
20.06.20222.805,312.840,232.795,932.831,26
21.06.20222.815,052.839,572.800,642.821,4
22.06.20222.823,072.834,362.767,012.774,25
23.06.20222.786,772.804,742.748,152.783,02
26.06.20222.707,872.777,842.703,742.754,1
27.06.20222.772,122.790,612.685,192.707,16
28.06.20222.706,662.708,662.603,72.603,7
29.06.20222.601,762.640,952.569,822.609,19
30.06.20222.610,852.666,532.604,152.655,69
03.07.20222.673,162.691,792.607,162.607,16
04.07.20222.620,932.630,232.553,632.568,87
05.07.20222.588,342.609,22.560,422.604,43
06.07.20222.607,442.616,112.587,62.613,04
07.07.20222.609,922.626,372.606,692.618,6
12.07.20222.618,762.625,22.541,172.564,47
13.07.20222.560,592.573,452.516,172.526,87
17.07.20222.565,822.614,22.565,382.614,17
18.07.20222.607,812.669,22.605,172.669,2
19.07.20222.682,512.701,252.661,622.699,75
20.07.20222.702,282.710,752.674,762.682,58
21.07.20222.697,372.716,42.663,332.685,19
24.07.20222.687,812.728,922.687,812.723,48
25.07.20222.733,672.742,52.699,272.701,21
26.07.20222.715,622.718,752.688,72.705,95
27.07.20222.731,92.739,652.692,762.698
28.07.20222.704,712.762,722.690,672.760,45
31.07.20222.773,242.836,112.773,242.834,09
01.08.20222.839,392.868,122.821,012.832,55
02.08.20222.853,962.877,42.849,212.877,4
03.08.20222.905,792.935,362.905,792.921,48
04.08.20222.934,932.972,782.904,612.956,24
07.08.20222.975,423.021,572.974,743.011,58
08.08.20223.009,863.022,732.971,732.996,47
09.08.20222.988,193.051,152.974,513.051,15
10.08.20223.069,413.115,443.061,813.101,9
11.08.20223.107,193.135,953.062,543.087,02
14.08.20223.099,623.108,463.054,493.066,79
15.08.20223.091,853.145,082.977,743.145,08
16.08.20223.166,073.233,243.150,663.229,41
17.08.20223.230,293.306,613.180,393.289,24
18.08.20223.293,513.323,933.255,793.279,07
21.08.20223.271,453.346,043.257,313.320,23
22.08.20223.329,853.409,693.329,363.399,82
23.08.20223.422,663.435,573.321,463.325,16
24.08.20223.341,753.431,433.340,273.419,52
25.08.20223.433,53.484,443.382,913.429,22
28.08.20223.425,353.470,943.388,713.460,79
30.08.20223.474,233.492,783.447,783.454,42
31.08.20223.445,743.455,283.383,453.400,55
01.09.20223.425,613.504,73.413,323.494,19
04.09.20223.533,933.682,023.533,513.669,21
05.09.20223.727,383.787,013.610,343.703,02
06.09.20223.714,473.743,783.643,033.728,29
07.09.20223.776,453.849,423.742,883.766,07
08.09.20223.796,493.903,313.779,093.866,13
11.09.20223.945,494.028,153.891,984.025,14
12.09.20224.091,464.115,583.748,023.748,02
13.09.20223.713,423.767,063.570,753.767,06
14.09.20223.770,743.814,23.648,683.652,35
15.09.20223.616,733.710,723.601,293.667,9
18.09.20223.679,453.686,893.440,713.440,71
19.09.20223.482,013.563,863.401,973.563,07
20.09.20223.555,963.583,213.498,843.519,73
21.09.20223.523,613.617,743.511,383.581,47
22.09.20223.593,613.618,743.545,023.555,67
25.09.20223.554,153.587,153.477,473.532,52
26.09.20223.548,613.623,333.544,033.559,92
27.09.20223.544,473.584,513.486,263.489,01
28.09.20223.515,233.542,063.325,63.440,42
29.09.20223.443,913.468,873.406,453.457,55
02.10.20223.481,933.720,823.481,933.720,08
03.10.20223.774,583.831,863.731,733.789,62
04.10.20223.821,673.851,173.750,453.823,04
05.10.20223.864,673.922,013.851,973.906,31
06.10.20223.916,293.946,843.892,053.915,29
09.10.20223.936,533.953,063.900,743.920,71
10.10.20223.930,593.948,223.894,143.910,04
11.10.20223.925,53.930,583.835,583.843,1
12.10.20223.859,143.912,13.840,33.883,81
13.10.20223.958,593.974,833.934,383.952,71
16.10.20223.978,794.230,073.973,374.218,54
17.10.20224.291,994.316,994.173,894.218,22
18.10.20224.229,544.308,914.214,034.258,81
19.10.20224.268,424.329,034.247,874.274,27
20.10.20224.279,54.322,34.251,784.298,9
23.10.20224.307,234.388,444.307,234.350,04
24.10.20224.355,824.405,774.305,964.350,99
25.10.20224.375,424.394,544.318,634.341,87
26.10.20224.353,414.353,414.249,354.283,98
27.10.20224.272,314.276,664.207,514.212,53
30.10.20224.230,544.335,594.205,884.330,49
31.10.20224.360,144.488,034.360,144.415,8
01.11.20224.424,874.448,354.391,984.418,44
02.11.20224.439,944.470,954.392,444.441,75
03.11.20224.4864.612,684.4864.584,49
06.11.20224.628,154.747,334.614,064.737,99
07.11.20224.765,354.843,274.696,054.767,83
08.11.20224.770,254.833,474.726,594.758,46
09.11.20224.758,544.919,154.755,364.883,99
10.11.20224.974,574.984,544.810,524.836,1
13.11.20224.825,954.952,514.824,054.951,62
14.11.20225.017,545.098,194.9315.066,87
15.11.20225.113,935.229,575.076,55.095,97
16.11.20225.112,045.112,044.841,494.918,14
17.11.20224.862,134.967,784.855,354.918,45
20.11.20224.880,724.945,374.820,544.945,37
21.11.20224.926,565.184,194.926,565.184,19
22.11.20225.202,135.278,535.099,745.266,83
23.11.20225.290,455.357,855.189,195.253,81
24.11.20225.249,845.2875.186,095.265,19
27.11.20225.290,715.376,245.232,275.321,16
28.11.20225.3395.402,945.199,155.375,32
29.11.20225.325,365.384,155.324,825.364,39
30.11.20225.435,265.480,765.383,695.433,58
01.12.20225.433,455.433,455.259,385.313,72
04.12.20225.342,265.380,545.222,835.318,85
05.12.20225.304,145.4115.274,335.366,43
06.12.20225.363,075.380,255.130,35.180,48
07.12.20225.178,775.214,855.054,615.200,78
08.12.20225.212,65.372,715.202,165.355,84
11.12.20225.402,775.615,865.402,775.582,63
12.12.20225.6015.703,855.558,135.648,8
13.12.20225.665,465.703,465.406,345.434,83
14.12.20225.557,635.640,825.421,435.570,59
15.12.20225.5895.644,595.516,45.582,67
18.12.20225.638,985.821,95.638,985.804,74
19.12.20225.8155.876,485.741,85.849,77
20.12.20225.883,315.939,855.840,325.860,95
21.12.20225.898,265.963,235.828,115.883,16
22.12.20225.836,935.890,115.795,355.885,22
25.12.20225.960,35.990,315.912,725.940,73
26.12.20225.942,995.968,915.871,445.876,73
27.12.20225.886,435.892,15.690,755.789,35
28.12.20225.787,85.915,155.766,545.915,15
29.12.20225.954,346.029,835.937,725.944,83