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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.467,7908
KAPANIŞ 10.452,7107

En Düşük

DÜŞÜK 7.945,61

En Yüksek

YÜKSEK 12.261,55
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20248.112,958.194,748.107,348.182,88
02.01.20248.179,198.179,197.966,27.969,12
03.01.20247.982,878.140,687.945,618.140,68
04.01.20248.156,268.213,268.100,78.213,26
07.01.20248.242,788.467,038.242,788.463,73
08.01.20248.506,938.538,348.355,338.398,47
09.01.20248.386,968.590,618.368,048.565,27
10.01.20248.600,258.632,398.542,058.584,09
11.01.20248.534,098.798,098.462,188.675,41
14.01.20248.684,18.780,548.656,038.726,23
15.01.20248.748,248.779,138.659,098.692,41
16.01.20248.650,538.713,798.636,518.673,94
17.01.20248.764,628.777,838.649,348.649,34
18.01.20248.679,48.685,318.567,928.623,86
21.01.20248.622,18.715,118.590,348.642,98
22.01.20248.748,728.792,528.522,548.557,58
23.01.20248.590,28.796,948.549,958.731,21
24.01.20248.792,738.8638.715,88.786,36
25.01.20248.803,638.981,438.796,038.979,52
28.01.20249.034,99.137,869.033,199.108
29.01.20249.150,539.150,539.067,69.092,32
30.01.20249.096,339.201,869.048,129.103,13
31.01.20249.118,329.289,579.118,329.246,95
01.02.20249.323,169.404,239.213,179.261,34
04.02.20249.333,599.392,179.300,449.367,19
05.02.20249.396,959.468,439.325,179.440,83
06.02.20249.478,039.490,749.391,179.394,14
07.02.20249.413,349.547,339.413,349.488,22
08.02.20249.531,549.600,069.501,789.600,06
11.02.20249.686,049.721,969.621,619.719,07
12.02.20249.752,629.756,919.545,949.545,94
13.02.20249.566,259.638,159.473,679.635,84
14.02.20249.672,249.869,749.670,669.825,12
15.02.20249.856,799.892,489.795,629.823,85
18.02.20249.892,5910.002,229.760,759.777,54
19.02.20249.819,759.962,59.796,569.948,33
20.02.202410.002,0310.010,779.825,489.906,22
21.02.20249.952,259.999,999.852,289.928,79
22.02.20249.930,999.999,469.867,139.960,36
25.02.20249.995,1810.025,939.858,399.881,56
26.02.20249.894,619.894,619.724,489.724,48
27.02.20249.728,529.780,869.605,849.605,84
28.02.20249.650,849.727,549.616,929.701,34
29.02.20249.725,259.731,569.574,559.580,21
03.03.20249.619,419.630,99.381,989.381,98
04.03.20249.384,199.455,669.289,659.326,52
05.03.20249.314,739.413,169.244,379.247,11
06.03.20249.312,799.581,199.312,799.581,19
07.03.20249.603,599.738,469.554,739.712,58
10.03.20249.919,289.957,179.696,949.696,94
11.03.20249.706,819.781,149.557,739.643,08
12.03.20249.665,669.666,319.447,049.447,04
13.03.20249.478,369.514,469.399,959.434,25
14.03.20249.448,119.455,039.321,039.363,39
17.03.20249.374,219.437,69.295,899.295,89
18.03.20249.288,579.566,879.287,639.562,72
19.03.20249.554,649.672,129.513,649.580,17
20.03.20249.675,639.910,349.675,639.852,94
21.03.20249.874,929.936,969.773,689.813,52
24.03.20249.806,510.102,959.743,929.743,92
25.03.20249.726,039.745,589.471,969.518,13
26.03.20249.540,029.625,39.452,059.519,38
27.03.20249.590,589.857,769.583,739.857,76
28.03.20249.896,49.923,59.802,519.869,83
31.03.20249.972,079.993,569.704,559.924,81
01.04.20249.954,2210.045,899.752,979.805,82
02.04.20249.725,199.778,429.642,099.698,06
03.04.20249.691,719.974,869.669,889.930,09
04.04.202410.132,3310.475,3610.048,1810.475,36
07.04.202410.485,0410.565,410.459,4610.530,32
08.04.202410.596,0410.655,8310.546,5810.597,6
14.04.202410.550,3810.613,7410.448,6710.448,67
15.04.202410.403,4110.433,0510.281,1310.307,91
16.04.202410.386,6310.498,810.254,8110.279,04
17.04.202410.317,4410.363,1810.240,110.289,39
18.04.202410.203,5610.546,2510.198,9110.527,79
21.04.202410.643,5810.672,2510.429,9210.429,92
23.04.202410.510,910.586,3610.477,7910.526,41
24.04.202410.556,2510.633,3110.431,2210.481,2
25.04.202410.517,0710.790,4810.514,9510.731,82
28.04.202410.819,2710.947,410.766,8110.947,4
29.04.202410.942,9211.013,9610.89710.907,32
01.05.202410.958,3911.090,7610.958,3911.088,93
02.05.202411.112,8911.154,2311.039,9311.147,59
05.05.202411.147,3111.201,111.058,6811.132,49
06.05.202411.154,7611.313,3111.034,7711.254,05
07.05.202411.280,9111.302,9111.110,8611.127,56
08.05.202411.151,4711.194,7511.062,1411.145,83
09.05.202411.158,8211.268,1211.059,3911.059,39
12.05.202411.095,4811.147,6510.920,8710.920,87
13.05.202410.980,3111.207,9410.922,4711.082,84
14.05.202411.078,711.123,0710.988,4211.024,49
15.05.202411.058,211.167,3510.983,1411.167,35
16.05.202411.227,9711.569,1911.219,8511.563,15
19.05.202411.580,1311.731,6611.563,3411.688,15
20.05.202411.721,2512.220,6711.707,4211.956,02
21.05.202411.996,5912.100,0111.826,5311.937,78
22.05.202411.893,4412.047,2111.804,7911.812,18
23.05.202411.801,2411.837,1811.655,511.668,54
26.05.202411.697,1511.781,3811.581,8411.671,65
27.05.202411.700,6511.759,8611.606,0511.713,98
28.05.202411.732,211.754,3811.492,0811.503,63
29.05.202411.540,3311.614,1611.479,1411.547,63
30.05.202411.587,8411.840,5911.372,8511.409,39
02.06.202411.463,9111.610,911.323,8211.579,99
03.06.202411.592,0411.616,4311.287,3911.291,05
04.06.202411.335,6811.420,1111.192,311.310,29
05.06.202411.350,5211.401,9511.189,0311.197,06
06.06.202411.238,611.246,4811.005,4611.033,98
09.06.202411.016,7611.016,7610.877,3410.888,66
10.06.202410.889,2111.102,7710.855,510.973,9
11.06.202410.985,2311.194,7810.963,4111.106,68
12.06.202411.290,9311.416,7511.290,9311.319,08
13.06.202411.479,1111.564,4911.341,8311.412,51
19.06.202411.546,4911.725,0111.524,4711.725,01
20.06.202411.734,3711.786,3311.673,5911.750,03
23.06.202411.771,7911.813,811.626,2811.749,78
24.06.202411.765,2711.775,3811.588,4811.623,72
25.06.202411.621,9711.660,2511.422,4811.422,48
26.06.202411.462,9311.698,8711.462,9311.649,55
27.06.202411.704,0511.788,5511.509,5511.559,74
30.06.202411.639,5611.676,0711.148,8911.253,71
01.07.202411.262,5611.338,2911.158,7411.338,29
02.07.202411.391,6511.685,5411.390,511.674,09
03.07.202411.710,7411.928,9211.681,5411.890,05
04.07.202411.904,1111.966,3211.766,6411.854,79
07.07.202411.906,211.992,5711.827,0411.862,7
08.07.202411.887,0711.889,2311.724,4811.749,01
09.07.202411.761,9111.761,9111.629,7811.652,16
10.07.202411.755,8712.006,3711.755,8712.006,37
11.07.202412.008,9312.091,0711.970,2712.028,64
15.07.202412.074,7712.166,3612.046,2112.094,29
16.07.202412.103,4112.137,8911.985,4212.091,33
17.07.202412.155,8812.243,7612.079,1412.118,79
18.07.202412.122,4312.218,6312.093,0412.170,32
21.07.202412.187,2812.261,5512.125,1712.177,03
22.07.202412.184,8112.192,8111.991,5912.055,59
23.07.202412.050,8812.094,6111.949,4511.949,45
24.07.202411.947,2211.978,3411.757,9811.799,82
25.07.202411.842,3911.896,1311.787,3211.829,48
28.07.202411.754,7511.837,9711.655,0911.664,15
29.07.202411.690,9211.778,2211.571,1611.596,49
30.07.202411.562,211.644,7711.500,9911.606,73
31.07.202411.737,0211.885,611.737,0211.778,7
01.08.202411.616,1611.636,9711.318,2311.372,91
04.08.202410.633,3510.988,6210.589,6810.742,19
05.08.202411.041,5811.064,0210.733,4610.733,46
06.08.202410.817,6410.975,0210.778,7110.919,49
07.08.202410.910,6811.055,0210.878,6210.997,17
08.08.202411.057,6911.084,3210.754,3810.754,38
11.08.202410.841,310.976,4210.684,4910.710,61
12.08.202410.718,1810.822,8510.577,5910.822,85
13.08.202410.876,310.87710.686,6210.698,29
14.08.202410.745,2910.879,4410.631,2910.874,75
15.08.202410.948,1910.965,1310.685,110.685,1
18.08.202410.738,9110.993,3810.670,5310.982,54
19.08.202410.962,9211.068,3310.904,510.936,26
20.08.202410.928,9411.080,0110.856,7210.866,5
21.08.202410.951,1511.027,8410.834,9510.907,54
22.08.202410.911,2610.918,9410.612,0510.637,51
25.08.202410.718,4210.718,4210.492,5310.513,87
26.08.202410.508,6810.756,7510.470,5410.756,75
27.08.202410.760,2310.845,6410.735,6510.771,85
28.08.202410.775,0510.926,4810.700,5510.842,86
01.09.202410.892,6111.167,2810.892,6111.158,27
02.09.202411.174,8111.195,510.997,1111.050,47
03.09.202410.940,5111.013,4110.874,611.013,41
04.09.202411.065,4311.065,4310.879,1110.922,24
05.09.202410.921,2510.983,3610.729,6110.733,01
08.09.202410.759,2210.809,2710.622,410.622,4
09.09.202410.663,7310.722,9210.492,5910.539,61
10.09.202410.528,6710.587,4410.347,4810.348,06
11.09.202410.482,6810.549,5510.201,3910.490,83
12.09.202410.508,1110.659,4810.361,2810.659,48
15.09.202410.657,0410.680,2910.516,8110.531,94
16.09.202410.575,6710.788,4510.575,6710.750,52
17.09.202410.742,5910.867,6910.734,7610.809,49
18.09.202410.926,8911.066,1910.904,211.057,26
19.09.202411.065,4311.094,3310.948,1310.960,93
22.09.202411.032,9711.073,3810.939,5710.982,58
23.09.202411.009,7211.299,6310.975,5211.194,28
24.09.202411.202,211.258,3511.061,3311.068,41
25.09.202411.141,7911.246,410.945,4510.975,99
26.09.202410.942,810.945,2510.790,5310.887,68
29.09.202410.852,8710.856,0110.749,210.780,36
30.09.202410.792,710.805,0710.304,9910.438,4
01.10.202410.409,4510.433,7510.043,4510.043,45
02.10.202410.059,9210.195,559.852,369.887,3
03.10.20249.954,4810.126,789.840,1210.126,78
06.10.202410.163,9210.208,099.965,849.998,55
07.10.202410.001,6510.173,499.946,8610.045,37
08.10.202410.046,5910.171,29.897,1210.171,2
09.10.202410.168,0710.209,489.960,19.960,1
10.10.20249.986,9410.124,669.838,829.884,8
13.10.20249.896,439.910,459.700,379.724,97
14.10.20249.735,389.945,889.694,389.911,2
15.10.20249.895,8610.030,469.804,5410.018,84
16.10.202410.005,7710.117,119.961,6810.035,22
17.10.202410.052,0610.117,189.755,49.766,99
20.10.20249.770,589.774,859.567,229.583,82
21.10.20249.610,949.893,089.599,269.794,35
22.10.20249.795,429.810,189.587,149.651,27
23.10.20249.721,499.896,789.721,499.836,03
24.10.20249.790,229.892,49.734,089.877,29
27.10.20249.906,359.928,059.885,339.911,48
29.10.20249.925,3610.021,489.863,79.968,38
30.10.20249.960,9310.020,459.751,239.751,96
31.10.20249.781,499.910,979.738,689.773,44
03.11.20249.742,569.742,569.466,679.528,12
04.11.20249.599,839.612,229.458,449.503,08
05.11.20249.527,779.825,899.456,079.759,54
06.11.20249.769,519.863,569.695,459.863,56
07.11.20249.856,1310.185,729.848,2310.163,88
10.11.202410.19210.321,8410.167,8810.261,2
11.11.202410.230,8810.268,5210.148,2810.196,49
12.11.202410.157,6510.452,4810.078,5910.296,48
13.11.202410.359,4510.444,6910.320,3210.423,55
14.11.202410.452,2210.520,1610.346,1910.363,89
17.11.202410.397,8210.435,710.279,8110.362,48
18.11.202410.405,8810.419,6110.103,8710.163,97
19.11.202410.210,4510.254,429.923,449.928,33
20.11.20249.979,2910.354,089.974,910.338,38
21.11.202410.340,4110.545,7110.299,8410.540,61
24.11.202410.619,4110.742,4910.574,310.665,21
25.11.202410.658,2210.700,6410.560,3510.623,02
26.11.202410.740,0710.751,1610.600,4210.625,11
27.11.202410.620,5610.679,4810.582,3710.641,26
28.11.202410.648,8610.730,9310.532,6510.614,11
01.12.202410.549,2710.674,0610.516,9310.643,9
02.12.202410.685,1910.913,7510.615,210.845,04
03.12.202410.879,5710.986,4810.879,5710.913,9
04.12.202410.935,8110.981,4410.846,1210.937,63
05.12.202411.096,7611.117,7811.026,0511.089,02
08.12.202411.185,9111.289,8511.145,9211.275,53
09.12.202411.265,7311.292,4611.07411.091,02
10.12.202411.136,0711.176,6410.986,9711.059,86
11.12.202411.114,1911.166,1411.001,3611.037,23
12.12.202410.992,4811.101,1610.917,3611.099,76
15.12.202411.115,7611.121,2310.933,0910.933,09
16.12.202410.944,6411.019,4610.851,5310.961,15
17.12.202410.954,5711.006,4810.843,2710.845,76
18.12.202410.765,3110.823,4410.660,7710.670,82
19.12.202410.706,0310.718,6110.586,6410.606,25
22.12.202410.649,1710.672,5310.477,8110.503,09
23.12.202410.512,4210.570,2710.424,5710.549,33
24.12.202410.764,8610.901,3910.753,3410.881,25
25.12.202410.936,7711.045,1510.843,310.910,2
26.12.202410.922,5811.022,3310.907,2910.981,59
29.12.202410.997,9511.025,2310.829,1610.829,16
30.12.202410.821,710.943,6910.750,310.756,27