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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14.814,7809
KAPANIŞ 14.776,0174

En Düşük

DÜŞÜK 10.034,49

En Yüksek

YÜKSEK 19.503,38
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202313.111,6513.336,813.107,6213.333,61
02.01.202313.423,7813.487,4913.272,0913.311,79
03.01.202313.365,913.377,4412.98313.112,39
04.01.202313.190,5813.235,712.125,3512.125,35
05.01.202312.149,712.848,6411.742,8412.640,67
08.01.202312.794,6812.829,9812.078,0412.186,71
09.01.202312.173,412.237,511.644,411.741,41
10.01.202311.785,0211.997,9811.099,7811.099,78
11.01.202311.396,9411.704,4510.783,5511.682,9
12.01.202311.627,8611.896,811.557,3411.687,74
15.01.202311.736,1112.224,1711.660,6912.224,17
16.01.202312.266,5412.552,412.201,1312.490,81
17.01.202312.548,9812.760,9512.497,6112.619,94
18.01.202312.588,9812.820,2912.551,0612.759,33
19.01.202312.820,6912.987,612.788,6312.964,74
22.01.202313.051,2913.244,1312.704,1112.833,98
23.01.202312.811,9712.902,8712.416,5412.727,41
24.01.202312.820,1712.863,1212.069,3112.574,22
25.01.202312.568,912.594,0412.331,1112.363,68
26.01.202312.284,7712.346,2711.793,712.246,22
29.01.202312.271,2912.341,8411.973,2511.973,25
30.01.202311.919,6812.033,0311.620,411.679,42
31.01.202311.728,3811.769,1610.996,110.996,1
01.02.202310.992,6611.380,910.435,0511.064,84
02.02.202311.044,111.581,2410.984,4411.565,54
05.02.202311.271,0911.549,2610.946,111.411,81
06.02.202311.354,7711.354,7710.346,8110.389,36
14.02.202311.031,411.425,3611.024,6511.425,36
15.02.202312.288,3612.299,0911.389,3211.533,11
16.02.202311.362,9511.768,4611.278,0511.615,2
19.02.202311.650,9511.978,4311.568,3511.947,31
20.02.202311.958,9612.271,9511.946,9312.020,51
21.02.202312.046,6412.074,8911.764,2611.804,54
22.02.202311.782,7911.914,8111.749,3711.842,95
23.02.202311.863,5111.904,6211.732,3711.755,29
26.02.202311.768,8612.093,0411.517,2812.072,51
27.02.202312.137,4912.236,9512.002,212.131,64
28.02.202312.173,0512.367,2312.157,1912.293,03
01.03.202312.312,0312.360,6712.105,712.131,96
02.03.202312.086,2312.230,9711.683,3912.036,03
05.03.202312.110,1312.578,4912.062,3912.498,58
06.03.202312.609,8912.745,3212.454,9312.470,72
07.03.202312.454,9212.662,3112.385,1112.657,93
08.03.202312.727,712.861,9212.654,6812.699,49
09.03.202312.641,3312.799,0212.612,6812.635,85
12.03.202312.717,4612.746,5612.394,1812.500,71
13.03.202312.502,4612.534,512.171,612.171,6
14.03.202312.208,1812.236,7911.801,5711.944,32
15.03.202312.019,4312.187,7211.923,912.182,12
16.03.202312.295,4712.332,2411.907,8211.907,82
19.03.202311.870,5811.902,1111.552,0111.567,32
20.03.202311.599,2911.703,8311.379,8511.414,34
21.03.202311.471,2511.684,7111.374,4311.684,71
22.03.202311.668,5711.844,311.638,111.844,3
23.03.202311.877,9511.985,5311.690,6711.779,84
26.03.202311.870,4611.887,9911.693,111.693,1
27.03.202311.698,3811.698,3811.235,8911.235,89
28.03.202311.210,8711.550,5411.087,7111.542,86
29.03.202311.537,7811.723,411.420,7511.460,8
30.03.202311.405,1411.411,5411.191,3711.261,15
02.04.202311.251,1611.425,0510.987,4111.383,49
03.04.202311.391,7911.760,1311.363,1711.748,85
04.04.202311.783,5211.866,3411.586,0911.586,09
05.04.202311.593,6511.732,3111.516,6211.586,2
06.04.202311.608,9111.724,5711.590,5911.648,5
09.04.202311.725,9212.119,3411.725,9212.090,63
10.04.202312.136,2612.218,0712.090,6812.185,19
11.04.202312.216,4212.395,8712.188,9812.269,89
12.04.202312.314,0312.389,9312.234,2112.247,14
13.04.202312.284,1512.368,8512.138,9612.141,33
16.04.202312.210,7612.346,2512.134,7912.165,33
17.04.202312.230,9712.300,6911.982,611.994
18.04.202312.015,3812.177,1911.881,9812.085,96
19.04.202312.014,7812.017,6411.908,0911.932,89
23.04.202311.966,5312.080,7911.881,7211.901,49
24.04.202311.927,2311.941,4711.520,1911.541,08
25.04.202311.530,6711.565,8711.182,5411.268,22
26.04.202311.247,4711.359,0211.159,311.226,49
27.04.202311.242,211.262,0810.681,3910.767,14
01.05.202310.811,6110.881,1610.505,1610.517,15
02.05.202310.536,9710.577,3210.034,4910.444,72
03.05.202310.401,4610.666,910.326,510.410,6
04.05.202310.403,0910.443,5410.167,3110.218,28
07.05.202310.313,7610.652,6910.156,6210.613,8
08.05.202310.592,810.775,1710.489,1810.545,42
09.05.202310.567,9310.599,9310.435,9310.449,86
10.05.202310.445,9311.347,7410.445,9311.290,41
11.05.202311.399,7211.576,0911.070,311.153,32
14.05.202310.493,2411.013,9510.467,7310.548,51
15.05.202310.346,5510.810,3310.346,5510.810,33
16.05.202310.841,8211.032,7310.819,0910.959,79
17.05.202310.992,8211.061,7210.541,3910.571,33
21.05.202310.661,4310.727,3510.406,2610.541,36
22.05.202310.540,110.622,3210.469,2510.562,49
23.05.202310.570,9810.687,9910.442,3810.454,83
24.05.202310.491,3910.556,7910.395,5810.468,63
25.05.202310.493,2410.935,4310.493,2410.851,07
28.05.202311.171,111.402,7910.982,2611.327,42
29.05.202311.499,7411.854,1211.470,211.799,07
30.05.202311.814,6411.919,7311.633,1411.700,35
31.05.202311.802,7611.977,811.762,9611.826,24
01.06.202312.201,5812.323,3412.058,6812.220,2
04.06.202312.499,6112.810,6912.422,8312.796,74
05.06.202312.788,6612.999,6512.697,6412.857,42
06.06.202313.153,9813.400,6813.153,9813.302,64
07.06.202313.267,2513.385,313.039,1913.287,48
08.06.202313.413,3813.490,2813.214,0113.461
11.06.202313.559,0413.695,6313.287,4413.287,44
12.06.202313.242,2813.304,212.784,4712.875,39
13.06.202312.900,0813.034,7912.590,6812.669,18
14.06.202312.774,4713.053,5912.719,4713.053,59
15.06.202313.121,3113.237,1812.960,0112.977,49
18.06.202313.020,6113.020,6112.441,2412.441,24
19.06.202312.428,2412.564,8212.272,9712.408,79
20.06.202312.480,1512.612,2112.230,5412.278,49
21.06.202312.308,9312.888,812.184,4612.865,18
22.06.202313.075,813.309,7213.006,3613.278,75
25.06.202313.432,7813.707,2713.394,5213.648,46
26.06.202313.613,8413.699,3913.534,0613.677,13
02.07.202313.945,4314.287,2513.945,4314.275,88
03.07.202314.371,5114.470,6414.213,5314.251,6
04.07.202314.291,614.524,8413.976,8514.478,14
05.07.202314.567,3614.739,5414.488,5314.570,13
06.07.202314.566,1214.793,814.507,8514.710,37
09.07.202314.918,9914.966,2714.807,0814.883,07
10.07.202315.139,6315.194,6314.809,115.110,43
11.07.202315.099,5515.223,9314.909,115.031,77
12.07.202315.067,8315.290,2914.989,6615.101,16
13.07.202315.241,4215.278,2915.073,3815.228,64
16.07.202315.376,2815.593,2515.303,4215.554,88
17.07.202315.632,0315.680,2214.935,0314.935,03
18.07.202314.932,8915.420,6914.784,4815.412,15
19.07.202315.576,4215.773,415.314,2515.717,35
20.07.202315.736,3615.831,115.518,6915.729,31
23.07.202315.819,315.985,1415.572,3315.708,74
24.07.202315.785,3615.809,7315.389,0915.533,31
25.07.202315.51915.945,0915.469,5915.945,06
26.07.202316.093,5816.252,7316.033,8516.218,71
27.07.202316.385,4716.801,4916.359,0516.734,56
30.07.202316.918,5517.191,9616.868,8617.088,2
31.07.202317.071,9917.349,316.865,2516.957,81
01.08.202316.960,7317.303,1216.942,4717.084,42
02.08.202317.136,617.301,9916.882,5716.927,47
03.08.202316.994,2317.363,6316.854,7117.254,07
06.08.202317.357,1417.428,6317.200,8517.333,8
07.08.202317.399,5117.505,1817.160,6317.293,9
08.08.202317.321,4917.896,7117.187,4717.770,87
09.08.202317.913,4118.204,7517.304,6117.405,59
10.08.202317.431,618.077,1217.278,7718.077,12
13.08.202318.283,7318.474,8718.004,0718.139,82
14.08.202318.194,618.305,9117.669,9918.058,48
15.08.202318.020,8718.153,417.796,5817.975,02
16.08.202318.009,318.297,2517.906,7118.207,22
17.08.202318.288,3718.323,3717.329,6417.523,26
20.08.202317.351,9418.233,0417.317,5318.162,59
21.08.202318.268,0918.346,5117.783,2317.969,55
22.08.202318.070,1318.169,4917.519,1917.519,19
23.08.202317.659,4618.244,5717.329,9517.377,71
24.08.202317.535,7517.973,6117.173,9117.890,22
27.08.202318.153,5318.560,8818.153,5318.363,55
28.08.202318.423,5718.566,9218.231,8518.349,14
30.08.202318.501,0118.603,0318.332,9618.381,7
31.08.202318.495,7318.668,5418.392,818.594,15
03.09.202318.785,619.013,1318.742,6118.804,14
04.09.202318.807,9919.002,9418.674,0719.002,94
05.09.202319.152,819.209,8118.778,4818.898,04
06.09.202319.003,1319.235,418.922,9819.196,83
07.09.202319.269,8119.321,1919.094,1119.186,05
10.09.202319.332,8219.363,7918.721,6718.754,72
11.09.202318.804,2419.013,1618.519,4918.707,45
12.09.202318.764,7918.858,718.272,5518.323,64
13.09.202318.383,3518.672,1817.907,8918.672,18
14.09.202318.682,6718.720,8518.285,5418.285,54
17.09.202318.273,6818.284,1217.612,9517.612,95
18.09.202317.672,9117.925,817.545,8317.884,22
19.09.202317.980,0418.138,917.673,1117.709,44
20.09.202317.668,418.303,9817.561,4218.303,98
21.09.202318.322,7718.456,9518.176,4818.261,76
24.09.202318.371,218.855,1218.354,3818.837,26
25.09.202318.956,7418.989,618.657,5618.657,56
26.09.202318.726,9318.810,8218.523,7618.635,28
27.09.202318.696,9818.829,0918.609,3218.677,57
28.09.202318.769,8319.185,7418.769,8319.049,5
01.10.202319.131,7819.371,0719.104,9719.314,38
02.10.202319.436,1719.503,3819.302,119.442,81
03.10.202319.470,6519.488,4518.970,0818.970,08
04.10.202319.106,3819.352,2718.611,9619.323,92
05.10.202319.162,8619.411,7619.135,119.235,91
08.10.202318.902,1119.048,318.603,1318.609,63
09.10.202318.897,7319.179,3918.883,8419.167,57
10.10.202319.233,319.351,7118.911,6818.931,82
11.10.202319.158,419.234,1318.246,618.698,06
12.10.202318.657,5918.657,5918.298,718.378,07
15.10.202318.657,8318.702,4117.972,8818.001,29
16.10.202318.065,5718.389,0217.924,1518.389,02
17.10.202318.043,118.139,2217.713,9617.713,96
18.10.202317.759,2117.998,717.381,8517.472,2
19.10.202317.297,3817.373,7916.769,316.953,3
22.10.202317.244,9717.590,2216.944,3717.466,75
23.10.202317.558,5418.072,9417.503,4417.971,83
24.10.202318.056,1618.163,0216.650,8916.660,55
25.10.202316.858,7117.349,4416.572,7617.159,68
26.10.202317.160,5117.357,0916.821,7517.272,83
29.10.202317.247,4317.526,1617.188,0717.284,63
30.10.202317.362,1817.401,3516.738,4816.784,63
31.10.202316.926,4416.985,9916.235,0316.793,03
01.11.202316.926,317.136,4416.896,7717.057,41
02.11.202317.082,1617.218,0816.878,9217.151,45
05.11.202317.390,7917.669,0517.388,4317.594,96
06.11.202317.592,6817.679,6817.475,2717.542,22
07.11.202317.692,6317.796,1617.460,8717.589,32
08.11.202317.419,8117.654,8917.284,5717.535,79
09.11.202317.518,5717.574,6617.364,9817.381,45
12.11.202317.401,2117.401,2116.885,7316.885,73
13.11.202316.967,3917.213,8316.787,8217.176,46
14.11.202317.258,2117.314,3717.070,4217.150,54
15.11.202317.166,0617.460,1117.166,0617.374,42
16.11.202317.391,7217.551,4417.378,1417.508,62
19.11.202317.648,4217.805,3917.648,4217.731,06
20.11.202317.829,7917.972,9817.744,0117.972,98
21.11.202317.982,8918.016,3417.874,9917.902,28
22.11.202317.910,8318.063,8917.652,6617.652,66
23.11.202317.655,7717.900,3617.535,9317.825,01
26.11.202317.978,2618.261,6117.967,6618.214,34
27.11.202318.229,1518.334,2118.104,4518.227,45
28.11.202318.273,718.301,2818.046,8618.111,15
29.11.202318.098,1418.201,0217.851,0917.928,87
30.11.202318.211,5818.255,8517.927,8118.086,46
03.12.202318.184,8118.293,9617.987,3118.264,48
04.12.202318.274,6918.297,1217.998,7418.066,18
05.12.202318.085,5118.172,3517.551,4817.551,48
06.12.202317.579,4417.829,5117.305,8117.829,51
07.12.202317.852,6317.852,6317.515,9817.572,66
10.12.202317.581,7617.586,8717.150,117.158,92
11.12.202317.151,9717.284,1716.993,8117.180,4
12.12.202317.085,4217.111,5916.697,6416.697,64
13.12.202316.916,2517.415,516.853,4517.365,93
14.12.202317.372,8617.798,1217.357,5417.780,1
17.12.202317.676,5817.842,9617.372,3817.378,54
18.12.202317.327,2817.327,2816.963,8617.142,25
19.12.202317.118,2217.209,7116.902,4617.016,53
20.12.202316.978,4517.275,4516.909,4917.224,68
21.12.202317.212,9917.266,3116.701,7216.710,64
24.12.202316.606,5516.606,5515.968,4316.085,21
25.12.202316.168,6716.355,7415.911,5316.102,23
26.12.202316.036,1116.237,7215.900,3815.999,38
27.12.202316.030,616.385,9716.030,616.279,05
28.12.202316.322,4716.483,0416.297,3616.362,18