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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 11.342,4635
KAPANIŞ 11.329,7316

En Düşük

DÜŞÜK 9.736,46

En Yüksek

YÜKSEK 12.825,42
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202510.796,1210.959,0210.768,0210.959,02
02.01.202510.989,411.155,3110.989,411.126,54
05.01.202511.163,5911.224,8611.108,8611.139,69
06.01.202511.124,2411.145,1510.999,8110.999,81
07.01.202510.986,6811.047,1310.912,0610.926,31
08.01.202510.97811.071,6810.918,4811.047,98
09.01.202511.061,311.086,1510.863,210.913,67
12.01.202510.901,4710.946,4510.708,3110.741,06
13.01.202510.795,9110.888,0410.684,7810.723,74
14.01.202510.740,2310.813,6610.664,7210.746,74
15.01.202510.874,3210.885,3510.721,4610.872,15
16.01.202510.889,6211.029,1810.859,6711.012,82
19.01.202511.083,6411.088,2110.934,7611.081,45
20.01.202511.051,1911.145,9111.026,4611.061,29
21.01.202511.079,7711.223,311.054,2811.204,16
22.01.202511.246,2411.255,1811.134,7611.200,53
23.01.202511.211,9211.220,4911.139,0111.177,66
26.01.202511.082,6211.146,8811.026,7611.070,22
27.01.202511.108,4411.261,9411.035,1711.244,53
28.01.202511.266,4211.334,5311.216,5211.216,52
29.01.202511.236,611.307,5911.205,2711.214,89
30.01.202511.240,2811.263,6511.114,3111.122,13
02.02.202511.014,0211.014,0210.820,4610.854,91
03.02.202510.907,2410.996,7510.847,0310.873,5
04.02.202510.893,6910.951,2510.687,4410.803,89
05.02.202510.880,1110.991,8710.868,8810.955,55
06.02.202510.949,9111.090,2110.897,5111.076,41
09.02.202511.080,6111.099,5910.904,3710.923,65
10.02.202510.917,1810.985,1610.861,8410.976,81
11.02.202510.991,9610.99810.850,3210.878,86
12.02.202510.973,1711.064,7810.962,7111.041,01
13.02.202511.058,9211.089,3110.974,1210.987,58
16.02.202511.000,2411.006,8710.941,3710.941,37
17.02.202510.937,8411.094,6610.919,811.047,54
18.02.202511.061,8911.099,7210.859,0210.863,68
19.02.202510.862,9210.970,0310.855,1510.909,97
20.02.202510.918,810.946,6910.526,3610.689,08
23.02.202510.801,5710.807,1710.613,0410.647,63
24.02.202510.658,9910.705,1310.526,5610.545,82
25.02.202510.56710.773,810.531,410.709,2
26.02.202510.699,2210.959,3410.694,410.904,4
27.02.202510.849,6710.908,7310.743,9910.790,13
02.03.202510.899,7511.266,5610.899,7511.121,49
03.03.202511.106,111.195,5111.076,6211.122,4
04.03.202511.232,5411.500,1111.231,411.471,47
05.03.202511.576,6811.786,9911.446,2511.786,99
06.03.202511.773,9711.90311.716,8811.803,02
09.03.202511.762,0211.835,5511.639,7511.689,22
10.03.202511.721,5911.823,6211.636,0711.705,05
11.03.202511.777,4211.95511.761,3911.895,55
12.03.202511.945,6412.044,9211.934,0712.025,41
13.03.202512.072,3312.136,7912.002,9812.100,66
16.03.202512.131,2812.173,7112.060,4112.111,95
17.03.202512.069,6912.110,2612.004,0212.008,6
18.03.202511.210,4411.533,8610.883,3210.940,26
19.03.202510.906,0411.235,810.654,0510.800,87
20.03.202510.730,7810.730,789.855,229.904,6
23.03.202510.074,5410.300,49.736,4610.215,46
24.03.202510.426,3810.804,3710.327,2110.661,5
25.03.202510.532,6710.681,8410.480,3410.573,29
26.03.202510.710,3410.765,6510.492,9310.516,6
27.03.202510.459,7110.577,0810.300,0510.577,08
01.04.202510.499,110.531,310.387,1710.399,42
02.04.202510.414,8310.521,8710.332,3610.332,36
03.04.202510.347,5710.372,1510.168,2610.220,28
06.04.20259.910,9910.381,219.873,1110.264,11
07.04.202510.429,0310.430,6310.260,4610.329,1
08.04.202510.233,7110.324,2410.090,8410.108,86
09.04.202510.450,7910.451,1310.162,1910.162,19
10.04.202510.177,2510.237,5910.065,6610.214,77
13.04.202510.301,6710.337,0410.230,4510.249,46
14.04.202510.265,1410.320,6110.184,9610.196,85
15.04.202510.163,8610.208,2410.045,0410.075,62
16.04.202510.084,6110.269,2810.051,9410.198,01
17.04.202510.233,8910.233,8910.068,6210.101,68
20.04.202510.131,7310.298,5310.034,6410.109,81
21.04.202510.178,7410.219,9410.099,4710.137,47
23.04.202510.182,9410.371,610.133,1310.365,35
24.04.202510.387,3310.405,1610.274,2810.280,1
27.04.202510.309,5510.309,5510.166,9410.166,94
28.04.202510.118,9510.166,9710.052,9210.064,83
29.04.202510.06510.084,869.870,429.900,06
01.05.20259.948,4110.036,299.920,5910.000,45
04.05.202510.062,8710.086,149.906,19.931,86
05.05.20259.924,5410.069,329.918,199.967,58
06.05.20259.964,1410.055,129.870,689.922,52
07.05.20259.983,910.204,849.950,3510.175,67
08.05.202510.174,3610.329,4310.097,5410.286,9
11.05.202510.551,8510.738,1410.502,0910.709,61
12.05.202510.671,1210.706,7810.615,2910.645,25
13.05.202510.639,3510.733,3510.598,9810.649,98
14.05.202510.687,2410.727,910.432,4710.469,02
15.05.202510.478,4410.623,4110.431,2310.615,09
19.05.202510.614,1110.623,810.442,2110.444,36
20.05.202510.419,9910.466,3910.312,0910.312,09
21.05.202510.375,6410.456,910.251,6410.404,16
22.05.202510.385,1810.453,4410.233,7510.268,18
25.05.202510.353,4110.353,4110.228,7710.290,78
26.05.202510.292,5910.353,4710.154,410.155,21
27.05.202510.153,5110.205,910.056,6810.137,25
28.05.202510.20510.230,0810.104,210.124,79
29.05.202510.108,7910.127,649.901,49.939,81
01.06.20259.934,0810.043,69.907,489.971,24
02.06.202510.060,4710.332,6810.060,4710.300,28
03.06.202510.289,6610.528,6510.265,8910.528,65
04.06.202510.483,7910.543,910.454,8110.539,64
09.06.202510.621,5410.754,0410.598,0310.733,39
10.06.202510.727,4510.811,6610.700,7510.758,14
11.06.202510.672,810.727,6410.558,9910.568,98
12.06.202510.203,3210.355,1110.081,0810.355,11
15.06.202510.356,1710.502,6210.256,1410.397,97
16.06.202510.406,8410.494,5610.381,4810.383
17.06.202510.347,5810.383,4310.152,3410.211,42
18.06.202510.264,2710.327,1710.082,6610.101,46
19.06.202510.208,7410.275,910.151,7710.218,65
22.06.202510.126,7410.213,7710.099,1810.164,68
23.06.202510.482,8310.553,2310.348,8510.515,94
24.06.202510.547,1610.555,1810.459,5610.486,68
25.06.202510.492,2510.523,710.33310.333
26.06.202510.346,2110.516,9510.277,2710.485,43
29.06.202510.548,2711.162,9610.542,0111.160,54
30.06.202511.189,9411.356,0411.157,2311.282,58
01.07.202511.304,911.548,8911.303,9711.411,96
02.07.202511.569,5411.633,4711.386,8411.423,89
03.07.202511.445,1611.539,7211.381,9511.492,17
06.07.202511.323,4811.385,7811.289,8611.307,97
07.07.202511.391,9211.419,0811.131,2111.171,64
08.07.202511.181,5511.369,3811.152,4211.362,55
09.07.202511.484,0111.602,9211.484,0111.549,88
10.07.202511.656,1911.687,3311.478,5411.565,54
13.07.202511.559,8211.559,8211.413,811.413,8
15.07.202511.392,2911.492,8411.123,6211.274,51
16.07.202511.373,3811.581,5611.324,2611.553,79
17.07.202511.563,7211.598,6311.500,5211.533,35
20.07.202511.590,1111.849,5811.590,1111.829,12
21.07.202511.855,0111.877,8411.779,0911.808,49
22.07.202511.846,5811.872,3211.739,3711.766,41
23.07.202511.819,2212.029,4211.779,1211.883,14
24.07.202511.898,7411.914,3311.798,5311.818,22
27.07.202511.860,3311.860,3311.693,611.700,51
28.07.202511.710,6211.753,3811.626,5411.626,54
29.07.202511.632,0511.813,4611.618,9711.774,26
30.07.202511.813,2311.926,0511.787,2611.916,08
31.07.202511.936,7211.938,3511.839,3811.902,29
03.08.202511.976,1812.130,4111.976,1812.032,6
04.08.202512.069,3912.075,6911.991,2611.999,02
05.08.202512.034,4612.113,7811.953,8312.083,61
06.08.202512.130,8112.256,3112.105,8212.138,22
07.08.202512.150,0112.210,9312.115,5512.164,38
10.08.202512.248,0612.300,3412.191,3912.241,86
11.08.202512.251,1212.251,1212.110,5812.139,92
12.08.202512.142,4512.219,3112.079,9312.166,07
13.08.202512.129,5512.196,2612.010,6212.013,38
14.08.202511.991,912.130,7611.982,0912.065,51
17.08.202512.113,6812.135,712.023,5212.116,66
18.08.202512.162,4312.199,1812.086,4212.134,96
19.08.202512.128,812.370,6412.105,2512.334,21
20.08.202512.404,2412.566,8612.388,2812.537
21.08.202512.575,0512.637,8412.503,7812.611,48
24.08.202512.719,2712.780,1912.668,512.675,36
25.08.202512.676,0112.825,4212.612,3212.749,99
26.08.202512.780,2812.780,2812.550,0312.550,03
27.08.202512.585,212.68412.529,4412.545,92
28.08.202512.564,2612.580,5212.396,0812.423,2
31.08.202512.440,1212.488,9212.350,9312.403,9
01.09.202512.426,6712.456,7611.625,2611.905,73
02.09.202511.901,311.901,311.560,211.711,21
03.09.202511.736,5511.838,3811.724,1511.783,26
04.09.202511.838,2711.948,6411.669,5311.682,95
07.09.202511.492,911.577,6911.349,6811.396,57
08.09.202511.438,4811.612,2211.384,1411.491,66
09.09.202511.597,1811.655,4411.468,6711.645,52
10.09.202511.652,7811.856,211.426,6211.449,8
11.09.202511.450,9111.537,9111.342,8911.469,18
14.09.202511.448,3212.202,3611.350,4112.194,77
15.09.202512.219,5612.376,4412.165,7512.361,93
16.09.202512.347,4412.407,5612.291,0312.311,21
17.09.202512.379,6312.440,2212.117,6312.148,32
18.09.202512.184,1912.497,5712.168,6512.494,19
21.09.202512.793,6912.817,9612.703,9112.703,91
22.09.202512.568,6912.687,0312.513,0612.561,26
23.09.202512.584,812.666,5512.297,1612.571,02
24.09.202512.655,7412.686,0912.494,0412.575,84
25.09.202512.561,4312.561,4312.245,7312.261,95
28.09.202512.202,0412.348,8112.178,5212.178,52
29.09.202512.201,7412.225,1112.112,2412.179,74
30.09.202512.141,8912.500,1312.056,8912.449,77
01.10.202512.452,0712.481,8112.233,3512.275,54
02.10.202512.318,2812.326,7311.955,3811.976,88
05.10.202511.999,9812.047,511.787,2611.824
06.10.202511.826,6411.951,0811.797,1711.892,93
07.10.202511.846,0811.983,611.760,111.800,39
08.10.202511.922,8311.922,8311.701,1511.747,89
09.10.202511.754,2311.811,411.643,6811.702,21
12.10.202511.547,1611.665,5911.465,3911.507,89
13.10.202511.515,3311.547,811.209,7911.231,79
14.10.202511.282,3911.425,1111.190,7911.381,49
15.10.202511.337,7611.491,7911.228,4811.267,29
16.10.202511.225,7311.243,1710.900,9811.062,96
19.10.202511.112,1811.473,5110.959,0811.412,11
20.10.202511.421,4311.467,8511.333,4611.390,98
21.10.202511.443,1711.631,7311.436,3711.487,77
22.10.202511.518,7911.651,6211.500,2211.567,76
23.10.202511.682,7512.253,1211.627,5211.973,08
26.10.202511.950,2911.969,3511.828,4711.860,93
27.10.202511.860,5511.944,9411.857,7511.881,62
29.10.202511.928,2911.957,3911.773,3211.800,39
30.10.202511.810,1711.984,5611.774,6311.940,86
02.11.202511.992,1512.133,4411.974,6512.013,38
03.11.202511.990,0912.042,0111.778,8411.830,73
04.11.202511.838,7111.947,5811.751,3811.877,96
05.11.202511.947,1812.064,2111.876,4812.018,4
06.11.202512.029,4812.036,7411.767,711.842,07
09.11.202511.898,6511.988,2911.645,7911.649,66
10.11.202511.684,3811.756,1711.205,2311.434,5
11.11.202511.527,2311.609,811.442,9111.543,9
12.11.202511.586,211.632,0311.464,6611.518,53
13.11.202511.484,3611.504,611.320,1411.454,74
16.11.202511.530,4911.679,8811.463,5511.577,69
17.11.202511.538,0911.700,5211.500,5911.622,35
18.11.202511.668,1811.886,8111.648,5711.856,17
19.11.202511.918,9112.011,6711.838,3711.940,84
20.11.202511.885,4311.891,9611.736,4911.865,48
23.11.202511.829,5111.873,2411.730,9711.804,7
24.11.202511.848,9311.965,4711.760,1411.798,42
25.11.202511.824,7711.933,0311.817,0411.909,94
26.11.202511.980,6312.041,5411.927,2711.941,04
27.11.202511.925,7111.959,4411.885,611.911,7
30.11.202511.907,0912.169,111.864,712.156,62
01.12.202512.202,4812.217,0212.111,8712.137,37
02.12.202512.118,512.224,7711.985,312.012,34
03.12.202511.995,0112.051,0611.810,8111.830,13
04.12.202511.832,3511.949,6711.824,311.911,37
07.12.202512.001,7412.211,1711.994,5912.134,72
08.12.202512.156,1312.193,4912.081,5512.188,15
09.12.202512.215,412.284,3512.121,6112.145,64
10.12.202512.184,4612.273,6212.143,9712.191,77
11.12.202512.233,6512.310,1912.219,0612.289,11
14.12.202512.336,9912.502,4512.317,2112.478,1
15.12.202512.492,6312.492,6312.279,8312.322,92
16.12.202512.303,9112.322,9412.187,4512.249,57
17.12.202512.283,0512.354,9212.247,2212.286,66
18.12.202512.297,2112.332,6112.249,4112.304,02
21.12.202512.348,9512.384,5212.222,0312.280,89
22.12.202512.270,5812.368,412.240,8412.250,6
23.12.202512.280,9712.388,0912.280,9712.325,1
24.12.202512.368,0312.421,8612.305,9712.305,97
25.12.202512.305,312.319,2612.164,9512.229,25
28.12.202512.247,3812.259,8312.084,7912.084,79
29.12.202512.105,9812.228,412.056,3212.203,28
30.12.202512.235,2412.334,0412.197,4412.223,61