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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.176,7394
KAPANIŞ 3.174,4394

En Düşük

DÜŞÜK 2.550,24

En Yüksek

YÜKSEK 5.172,63
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20213.160,283.197,623.152,823.182,21
04.01.20213.166,773.208,233.134,813.164,82
05.01.20213.188,733.197,793.164,863.189,31
06.01.20213.203,743.248,943.193,663.246,58
07.01.20213.267,953.289,863.240,673.282,31
10.01.20213.274,253.316,893.231,133.264,09
11.01.20213.289,473.299,883.269,823.285,98
12.01.20213.307,923.319,393.267,33.300,2
13.01.20213.324,653.324,653.263,743.275,46
14.01.20213.252,283.273,853.211,893.232
17.01.20213.233,773.288,393.194,983.288,1
18.01.20213.310,623.350,263.301,83.327,03
19.01.20213.346,533.348,443.292,383.335,42
20.01.20213.353,113.362,273.289,383.289,38
21.01.20213.285,743.299,533.239,693.268,38
24.01.20213.293,883.300,823.243,013.245,12
25.01.20213.232,93.260,633.195,193.239,11
26.01.20213.238,013.248,333.086,93.086,9
27.01.20213.053,633.152,623.015,483.151,91
28.01.20213.106,223.149,133.104,143.111,05
31.01.20213.136,983.160,313.107,883.141,46
01.02.20213.163,13.188,313.154,623.177,11
02.02.20213.190,263.220,53.174,023.220,5
03.02.20213.227,433.240,433.210,813.217,18
04.02.20213.239,173.252,023.204,933.204,93
07.02.20213.236,213.239,083.177,323.216,9
08.02.20213.222,773.261,773.217,413.237,96
09.02.20213.256,713.263,783.220,383.244,29
10.02.20213.242,453.260,53.231,633.238,06
11.02.20213.229,973.241,723.194,733.215,59
14.02.20213.241,263.286,913.233,583.269,92
15.02.20213.285,23.310,263.188,583.229,45
16.02.20213.249,533.256,643.196,513.217,14
17.02.20213.231,233.258,623.209,483.217
18.02.20213.208,233.248,583.196,053.245,13
21.02.20213.257,423.266,923.210,513.218,75
22.02.20213.237,823.243,713.165,063.186,36
23.02.20213.164,113.208,763.110,723.110,72
24.02.20213.169,423.175,223.075,633.135,51
25.02.20213.077,613.110,033.045,423.097,46
28.02.20213.141,583.210,413.137,913.210,41
01.03.20213.194,083.234,493.183,463.212,6
02.03.20213.235,473.257,873.203,583.209,72
03.03.20213.200,033.243,033.197,363.231,44
04.03.20213.216,163.247,193.204,953.241,07
07.03.20213.251,523.260,323.206,493.213,39
08.03.20213.237,943.254,693.222,323.246,47
09.03.20213.244,943.269,363.241,113.262,47
10.03.20213.278,233.286,213.230,93.242,69
11.03.20213.244,093.245,163.220,13.232,43
14.03.20213.227,993.238,343.208,173.211,42
15.03.20213.220,813.240,513.215,963.236,15
16.03.20213.236,813.261,343.201,113.202,01
17.03.20213.210,173.230,233.181,973.188,26
18.03.20213.181,633.182,883.086,333.112,07
21.03.20212.901,32.915,892.802,652.803,27
22.03.20212.648,062.826,452.550,242.773
23.03.20212.798,552.893,282.785,082.877,46
24.03.20212.881,522.909,942.839,152.840,59
25.03.20212.874,012.877,922.774,12.819,26
28.03.20212.836,742.865,292.829,672.854,59
29.03.20212.849,862.858,162.793,862.838,46
30.03.20212.841,562.854,782.828,742.833,27
31.03.20212.848,952.911,32.848,952.911,3
01.04.20212.931,482.935,82.899,872.915,44
04.04.20212.913,582.954,532.913,582.953,63
05.04.20212.950,412.955,642.905,712.905,71
06.04.20212.905,582.917,182.8772.913,24
07.04.20212.922,82.933,352.894,782.897,23
08.04.20212.891,192.891,562.800,942.838,53
11.04.20212.834,192.843,812.790,92.790,9
12.04.20212.796,612.804,752.741,892.792,09
13.04.20212.804,822.867,922.804,822.867,92
14.04.20212.872,292.898,492.851,512.871,21
15.04.20212.860,572.874,942.846,232.857,26
18.04.20212.859,632.874,772.803,752.803,75
19.04.20212.802,112.819,542.768,692.771,47
20.04.20212.767,632.775,322.670,332.710,51
21.04.20212.678,072.745,652.673,72.739,91
25.04.20212.737,452.793,562.737,452.793,56
26.04.20212.807,382.843,52.807,362.823,42
27.04.20212.823,682.831,672.805,512.815,85
28.04.20212.829,712.857,292.829,712.846,06
29.04.20212.846,342.866,422.844,372.849,28
02.05.20212.854,962.914,52.854,962.914,5
03.05.20212.922,712.924,832.882,832.898,55
04.05.20212.908,312.911,772.878,352.895,78
05.05.20212.901,882.933,952.901,882.925,22
06.05.20212.947,482.968,262.926,222.961,6
09.05.20212.980,453.010,262.980,453.010,26
10.05.20212.976,42.999,612.961,772.975,23
11.05.20212.966,032.973,132.954,52.965,84
16.05.20212.985,453.005,622.978,453.002,33
17.05.20213.019,163.030,333.010,423.018,24
19.05.20213.005,983.020,112.983,313.015,85
20.05.20213.034,513.040,953.014,963.019,83
23.05.20213.026,953.039,293.004,873.024,44
24.05.20213.038,633.040,282.917,392.917,39
25.05.20212.944,62.978,252.902,212.977,9
26.05.20212.975,592.985,662.944,072.945,51
27.05.20212.946,762.963,822.913,92.961,46
30.05.20212.972,32.981,62.956,22.966,4
31.05.20212.975,373.005,652.971,353.002,31
01.06.20212.979,073.018,462.978,563.001,23
02.06.20213.011,723.030,672.965,373.005,05
03.06.20213.010,993.029,473.005,543.025,3
06.06.20213.028,963.070,253.027,543.063,84
07.06.20213.063,173.083,023.056,023.067,08
08.06.20213.074,423.082,213.058,73.071,1
09.06.20213.079,623.100,533.071,723.087,62
10.06.20213.098,083.110,753.082,483.090,33
13.06.20213.105,23.109,643.068,123.076,64
14.06.20213.068,313.081,493.025,713.064,47
15.06.20213.061,463.070,223.032,773.032,77
16.06.20213.017,693.036,382.997,332.997,33
17.06.20213.011,393.019,522.952,252.957,06
20.06.20212.955,72.976,382.935,992.976,38
21.06.20212.988,533.009,262.975,893.006,62
22.06.20213.018,883.025,862.981,742.985,42
23.06.20212.994,113.020,572.994,113.002,99
24.06.20213.010,493.012,222.955,282.955,28
27.06.20212.962,662.966,282.894,232.904,4
28.06.20212.899,642.904,832.855,052.893,4
29.06.20212.902,212.905,442.843,632.855,39
30.06.20212.861,482.895,872.861,372.895,87
01.07.20212.907,982.911,972.882,622.903,1
04.07.20212.900,492.938,682.899,792.938,68
05.07.20212.941,422.953,522.912,092.912,09
06.07.20212.915,312.938,492.914,312.934,93
07.07.20212.928,142.935,042.897,472.897,84
08.07.20212.901,572.918,612.890,932.905,76
11.07.20212.906,732.911,522.847,72.851,22
12.07.20212.853,852.857,592.825,372.839,93
13.07.20212.845,722.890,142.845,722.888,46
15.07.20212.895,732.903,292.856,692.870,11
18.07.20212.855,272.855,272.829,492.838,66
25.07.20212.845,32.856,142.813,092.816,93
26.07.20212.814,772.845,112.798,22.842,23
27.07.20212.839,622.852,942.825,552.836,51
28.07.20212.857,482.900,512.857,482.898,95
29.07.20212.885,162.900,32.874,862.900,3
01.08.20212.910,912.928,092.901,972.911,33
02.08.20212.913,992.928,242.895,512.918,71
03.08.20212.926,842.943,612.923,082.923,08
04.08.20212.911,642.967,572.909,82.964,48
05.08.20212.968,852.979,692.947,342.967,66
08.08.20212.971,592.983,822.961,182.963,64
09.08.20212.962,432.987,642.956,792.980,56
10.08.20212.982,22.984,772.918,752.921,21
11.08.20212.939,13.000,362.939,12.996,38
12.08.20212.995,93.006,762.985,833.000,51
15.08.20213.008,213.034,653.008,213.026,19
16.08.20213.024,323.042,433.009,833.042,02
17.08.20213.051,593.054,273.008,463.012,07
18.08.20212.993,173.009,92.979,072.994,55
19.08.20212.993,363.012,342.977,363.003,23
22.08.20213.026,993.048,643.022,283.040,78
23.08.20213.053,483.068,243.051,33.052,8
24.08.20213.050,883.062,013.022,23.023,19
25.08.20213.030,253.046,463.003,373.011,16
26.08.20213.015,263.026,253.002,853.026,25
30.08.20213.044,123.055,963.032,313.050,11
31.08.20213.057,643.073,343.046,643.055,37
01.09.20213.057,093.083,293.053,573.070,44
02.09.20213.072,223.076,443.041,423.051,1
05.09.20213.059,813.073,153.058,163.064,02
06.09.20213.061,843.066,823.011,563.012,48
07.09.20213.012,753.015,912.962,942.966,99
08.09.20212.958,233.000,782.955,33.000,78
09.09.20213.006,063.010,672.960,842.963,42
12.09.20212.968,412.989,672.960,722.969,45
13.09.20212.974,512.982,512.950,322.964,04
14.09.20212.961,952.970,072.927,932.933,72
15.09.20212.942,072.954,922.911,22.924,59
16.09.20212.935,072.944,542.912,732.927,94
19.09.20212.899,622.901,972.865,422.881,69
20.09.20212.899,442.905,782.866,112.872,61
21.09.20212.886,672.916,822.874,772.916,82
22.09.20212.917,152.938,792.886,92.902,67
23.09.20212.895,322.895,322.849,862.867,94
26.09.20212.886,582.904,172.869,822.900,65
27.09.20212.898,32.902,592.875,122.890,38
28.09.20212.906,532.916,782.900,42.903,4
29.09.20212.906,972.944,812.894,262.935,89
30.09.20212.917,642.940,262.912,472.925,7
03.10.20212.928,932.945,482.916,372.916,37
04.10.20212.919,532.922,82.906,242.914,69
05.10.20212.909,722.911,312.864,952.866,45
06.10.20212.897,582.925,372.896,172.920,92
07.10.20212.921,352.934,952.913,822.920,27
10.10.20212.926,762.967,92.926,762.960,18
11.10.20212.944,262.976,662.942,362.967,86
12.10.20212.978,613.001,262.945,952.961,52
13.10.20212.957,342.982,332.9532.968,12
14.10.20212.978,792.986,962.926,422.955,5
17.10.20212.957,482.981,482.953,532.979,61
18.10.20212.993,283.017,22.993,283.005,95
19.10.20213.009,73.026,173.003,93.010,28
20.10.20213.010,113.054,462.977,263.054,46
21.10.20213.057,993.115,163.052,443.104,36
24.10.20213.093,93.141,953.083,063.134,52
25.10.20213.153,353.181,813.153,353.171,74
26.10.20213.175,123.195,783.159,93.192,2
27.10.20213.189,673.203,093.183,653.197,97
31.10.20213.205,993.245,613.193,93.231,32
01.11.20213.232,843.253,713.216,653.228,26
02.11.20213.227,993.254,983.130,983.254,98
03.11.20213.292,413.339,163.292,413.336,13
04.11.20213.336,813.367,913.324,283.359,86
07.11.20213.371,883.418,783.370,83.413,47
08.11.20213.420,493.475,853.413,123.445,8
09.11.20213.449,093.467,543.412,233.458,7
10.11.20213.452,993.501,623.452,523.458,02
11.11.20213.471,953.493,353.4683.484,52
14.11.20213.564,943.668,843.564,943.651,12
15.11.20213.679,963.698,13.598,643.610,63
16.11.20213.608,53.675,793.608,53.660,77
17.11.20213.665,453.777,623.634,483.721,09
18.11.20213.752,663.774,383.688,143.703,99
21.11.20213.731,683.745,923.700,463.729,54
22.11.20213.727,093.802,723.700,753.786,38
23.11.20213.833,683.893,563.833,683.857,71
24.11.20213.873,473.900,713.835,583.851,38
25.11.20213.800,423.803,553.709,533.736,19
28.11.20213.751,783.820,353.731,33.813,21
29.11.20213.811,423.837,643.783,083.807,1
30.11.20213.848,683.930,63.848,683.925,19
01.12.20213.942,43.979,643.942,43.966,84
02.12.20214.007,384.043,64.003,344.035,44
05.12.20214.048,764.090,964.020,144.088,53
06.12.20214.129,474.205,754.110,64.196,7
07.12.20214.232,724.287,94.195,144.271,55
08.12.20214.296,374.410,64.296,374.351,15
09.12.20214.359,234.380,364.276,384.351,56
12.12.20214.396,934.528,094.396,934.485,97
13.12.20214.529,374.624,014.529,374.624,01
14.12.20214.692,314.700,864.604,894.621,65
15.12.20214.678,184.885,984.655,464.885,98
16.12.20214.992,395.172,634.421,144.441,54
19.12.20214.265,264.579,624.068,14.386,23
20.12.20214.408,224.489,424.016,094.024,04
21.12.20213.885,14.043,043.780,83.810,69
22.12.20213.883,993.908,13.643,373.810,79
23.12.20213.843,974.007,973.822,924.007,97
26.12.20214.029,964.118,873.975,454.022,39
27.12.20214.058,094.062,473.871,973.919,37
28.12.20213.908,474.018,113.863,683.998,94
29.12.20214.042,584.057,653.916,283.919,15
30.12.20213.927,693.969,953.872,263.897,13