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 ESIT AGIRLIKLI GETIRI logosu
X030EA
BIST 30 ESIT AGIRLIKLI GETIRI
15:50:20
34263.72 ₺
-402.28 (%-1.16)
Önceki Kapanış: 34665.99·
Volatilite: 0.94
Düşük₺34194.9
Yüksek₺34521.33
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+6.20%
Önceki aya göre (MoM)
+8.24%
Yılbaşından bugüne (YTD)
+39.62%
Önceki yıla göre (YoY)
+69.84%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

X030EA: BIST 30 ESIT AGIRLIKLI GETIRI Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.486,6335
KAPANIŞ 2.485,5693

En Düşük

DÜŞÜK 2.032,2

En Yüksek

YÜKSEK 3.163,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
21.06.20202.345,982.364,62.339,952.357,19
22.06.20202.371,662.382,252.359,422.366,68
23.06.20202.368,62.381,12.348,282.350,09
24.06.20202.349,842.362,432.330,322.341,02
25.06.20202.362,932.369,172.347,072.352,53
28.06.20202.356,192.387,042.350,832.384,41
29.06.20202.396,22.418,892.390,212.413,18
30.06.20202.426,942.430,292.380,552.386,74
01.07.20202.398,662.425,712.396,682.417,33
02.07.20202.424,622.425,632.370,232.379,12
05.07.20202.419,512.440,692.413,72.439,34
06.07.20202.443,692.473,512.407,462.462,85
07.07.20202.474,072.487,892.456,172.457,68
08.07.20202.471,852.491,412.410,112.411,79
09.07.20202.403,32.403,32.343,522.382,65
12.07.20202.412,42.447,422.408,082.446,49
13.07.20202.440,612.453,452.418,682.435,68
15.07.20202.459,492.470,682.446,282.446,28
16.07.20202.449,092.455,042.437,782.448,37
19.07.20202.447,522.464,42.437,712.449,91
20.07.20202.467,872.477,942.403,362.422,91
21.07.20202.439,342.455,472.420,32.432,06
22.07.20202.447,682.461,072.437,732.445,93
23.07.20202.435,752.458,242.432,682.451,38
26.07.20202.465,242.473,682.445,32.452,2
27.07.20202.452,982.454,852.354,442.354,44
28.07.20202.357,212.363,12.279,822.311,6
29.07.20202.314,132.315,052.291,992.300,03
03.08.20202.328,522.335,622.191,072.238,82
04.08.20202.258,222.282,342.211,512.270,66
05.08.20202.265,82.275,72.140,922.140,92
06.08.20202.129,982.195,052.032,22.192,84
09.08.20202.176,582.213,342.144,672.204,14
10.08.20202.215,722.292,182.215,722.285,94
11.08.20202.293,752.303,732.258,362.289,13
12.08.20202.297,32.308,62.235,42.241,98
13.08.20202.228,832.239,152.198,992.208,24
16.08.20202.214,142.229,382.198,692.223,06
17.08.20202.225,492.254,562.219,82.236,73
18.08.20202.2462.313,272.2462.312,49
19.08.20202.3112.327,432.287,572.321,9
20.08.20202.349,132.357,372.278,852.286,23
23.08.20202.289,92.304,522.276,082.280,38
24.08.20202.294,092.304,042.219,852.236,34
25.08.20202.232,542.265,792.225,152.253,21
26.08.20202.272,482.277,622.255,662.270,47
27.08.20202.279,512.280,682.236,682.247,15
30.08.20202.246,742.247,482.192,392.197,07
31.08.20202.202,932.219,572.170,722.218,52
01.09.20202.218,722.229,922.204,052.213,77
02.09.20202.217,222.223,952.191,722.197,8
03.09.20202.194,852.225,892.189,72.220,45
06.09.20202.227,532.240,612.226,322.238,06
07.09.20202.247,862.251,042.212,322.219,11
08.09.20202.217,752.246,752.214,412.246,75
09.09.20202.251,522.264,072.233,192.245,64
10.09.20202.248,692.257,832.2412.253,02
13.09.20202.258,892.269,822.255,182.263,45
14.09.20202.270,872.284,442.245,922.268,99
15.09.20202.273,332.280,912.257,82.262,89
16.09.20202.253,682.270,582.250,422.270,58
17.09.20202.274,932.284,612.268,472.273,26
20.09.20202.272,352.281,522.224,042.224,19
21.09.20202.229,042.250,412.217,12.246,04
22.09.20202.255,092.279,452.249,132.264,75
23.09.20202.252,662.303,062.252,662.300,35
24.09.20202.323,862.331,172.308,962.316,77
27.09.20202.318,022.334,962.305,652.324,55
28.09.20202.334,932.341,662.292,112.311,54
29.09.20202.329,952.358,422.318,132.356,07
30.09.20202.365,62.383,622.353,212.354,36
01.10.20202.344,722.373,622.342,712.360,93
04.10.20202.373,392.395,042.373,392.394,12
05.10.20202.401,532.410,32.374,292.374,29
06.10.20202.366,092.377,382.360,212.374,67
07.10.20202.384,62.387,32.352,272.363,98
08.10.20202.368,832.397,032.366,342.394,96
11.10.20202.402,872.425,062.400,012.419,61
12.10.20202.423,222.426,382.400,962.409,66
13.10.20202.414,452.439,632.404,482.436,79
14.10.20202.432,642.439,512.406,172.415,89
15.10.20202.426,122.450,732.423,522.448,37
18.10.20202.458,232.485,982.458,232.476,85
19.10.20202.490,162.499,562.477,092.492,74
20.10.20202.520,252.524,842.499,422.506,81
21.10.20202.511,552.511,732.464,562.465,67
22.10.20202.468,272.474,622.426,752.449,4
25.10.20202.431,152.431,152.349,082.352,48
26.10.20202.349,492.387,762.336,052.381,55
27.10.20202.379,282.389,152.344,592.344,59
29.10.20202.316,72.333,172.265,682.329,45
01.11.20202.346,372.3952.344,422.372,81
02.11.20202.376,342.398,832.331,932.391,14
03.11.20202.394,332.419,282.383,882.405,47
04.11.20202.410,972.440,612.399,412.433,41
05.11.20202.435,922.462,332.420,872.447,8
08.11.20202.492,052.551,892.487,892.537,2
09.11.20202.521,852.585,62.518,42.584,25
10.11.20202.602,42.690,472.594,82.674,76
11.11.20202.686,622.739,892.658,82.678,46
12.11.20202.688,152.718,062.678,062.714,87
15.11.20202.741,192.748,992.712,682.714,17
16.11.20202.706,962.707,772.624,982.624,98
17.11.20202.636,152.709,12.636,152.708,07
18.11.20202.708,782.794,32.682,262.761,12
19.11.20202.767,232.812,382.767,232.798,97
22.11.20202.811,232.837,482.757,972.791,19
23.11.20202.819,192.845,922.777,622.812,64
24.11.20202.830,542.874,392.826,292.835,91
25.11.20202.862,882.882,82.836,592.878,08
26.11.20202.893,822.899,592.828,232.837,33
29.11.20202.793,982.800,472.729,492.739,74
30.11.20202.779,922.830,592.738,592.830,59
01.12.20202.829,622.850,982.803,262.819,7
02.12.20202.819,752.839,642.791,822.810,82
03.12.20202.808,172.820,862.789,422.809,62
06.12.20202.807,572.815,132.788,162.800,03
07.12.20202.808,692.837,592.808,692.813,91
08.12.20202.8192.856,882.8192.840,56
09.12.20202.852,392.871,812.822,422.838,4
10.12.20202.829,492.866,312.804,92.865,8
13.12.20202.881,272.916,062.881,272.906,14
14.12.20202.912,682.928,042.894,792.919,71
15.12.20202.937,312.950,152.895,242.908,02
16.12.20202.930,222.933,472.904,442.923,25
17.12.20202.917,242.957,572.913,142.950,92
20.12.20202.927,392.927,392.849,822.887,47
21.12.20202.908,882.958,782.905,862.945,84
22.12.20202.965,312.988,272.959,352.975,69
23.12.20202.999,093.026,762.984,693.010,86
24.12.20203.031,983.042,153.009,893.016,21
27.12.20203.034,253.054,673.022,293.042,37
28.12.20203.052,783.091,543.036,853.089,84
29.12.20203.108,653.150,763.102,693.142,71
30.12.20203.144,043.163,43.122,323.139,73