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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20.602,8114
KAPANIŞ 20.568,5467

En Düşük

DÜŞÜK 16.355,76

En Yüksek

YÜKSEK 23.456,86
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202416.537,416.845,7916.537,416.831,84
02.01.202416.850,4916.869,7216.423,816.426,32
03.01.202416.457,6116.743,8916.355,7616.743,89
04.01.202416.781,9316.822,3816.621,4716.822,38
07.01.202416.929,1317.280,3316.929,1317.266,01
08.01.202417.345,2817.365,7816.991,3417.081,66
09.01.202417.063,8817.423,1317.021,8217.373,93
10.01.202417.453,8517.539,2317.312,8617.381,9
11.01.202417.263,7717.742,1517.112,6717.520,24
14.01.202417.547,4117.746,4317.507,5217.597,55
15.01.202417.641,7817.688,7717.479,5817.543,5
16.01.202417.458,8817.559,0817.413,7217.465,34
17.01.202417.640,8317.756,2817.522,0217.522,02
18.01.202417.576,9617.583,5917.370,4317.477,76
21.01.202417.478,3617.693,8117.433,1317.557,7
22.01.202417.744,4217.856,0717.317,8117.388,8
23.01.202417.454,4517.827,9917.321,2817.704,64
24.01.202417.839,1318.007,6317.753,4817.892,33
25.01.202417.927,9918.356,9917.908,8218.354,52
28.01.202418.466,9718.605,8318.448,5618.532,53
29.01.202418.620,1618.620,1618.465,518.534,99
30.01.202418.539,9418.732,6718.443,6418.538,99
31.01.202418.578,8518.948,9718.578,8518.873,61
01.02.202419.018,1419.127,5118.788,2318.861,86
04.02.202418.964,7519.110,9118.912,319.062,54
05.02.202419.132,1919.318,5118.983,4219.254,94
06.02.202419.327,1719.405,8119.222,2919.263,91
07.02.202419.328,7719.513,2819.327,0819.444,35
08.02.202419.536,319.717,0619.522,8919.664,74
11.02.202419.872,1719.965,4719.786,0419.965,47
12.02.202420.060,820.126,8619.676,5419.676,54
13.02.202419.724,9119.836,619.501,1119.810,47
14.02.202419.900,6420.368,8819.900,6420.264,31
15.02.202420.347,420.464,8720.246,3920.310,96
18.02.202420.464,1720.590,5520.097,0920.137,09
19.02.202420.254,620.584,7420.175,8720.555,62
20.02.202420.697,8120.697,8120.395,0520.577,49
21.02.202420.664,9520.828,3520.560,1920.703,69
22.02.202420.720,1320.879,2420.605,420.785,98
25.02.202420.870,2720.899,5720.594,6420.611,22
26.02.202420.640,620.640,620.149,6720.149,67
27.02.202420.142,5720.293,3319.892,419.892,4
28.02.202419.972,4920.256,2319.945,5720.219,2
29.02.202420.282,5820.340,5920.012,9320.016,29
03.03.202420.074,5320.081,8419.592,0219.592,02
04.03.202419.627,5119.808,7919.426,9719.479,05
05.03.202419.453,0619.632,1419.196,5519.204,39
06.03.202419.343,4819.891,7519.343,4819.891,75
07.03.202419.923,8320.141,7619.784,5220.072,92
10.03.202420.427,8520.524,6919.983,4419.983,44
11.03.202420.006,620.107,8919.550,1619.728,4
12.03.202419.768,0319.773,8319.366,5619.366,56
13.03.202419.436,4619.522,1919.278,3819.330,26
14.03.202419.347,919.37519.093,3419.172,07
17.03.202419.200,6319.236,118.906,8918.906,89
18.03.202418.893,8919.300,5118.859,8719.293,28
19.03.202419.283,0119.480,219.250,319.310,38
20.03.202419.484,8419.783,5619.439,5219.702,57
21.03.202419.749,6919.845,7619.504,4619.568,88
24.03.202419.569,5420.119,0219.453,6219.453,62
25.03.202419.44619.486,5718.872,418.934,52
26.03.202418.956,6719.20618.747,918.985,62
27.03.202419.140,9219.545,0419.140,9219.536,25
28.03.202419.636,3119.701,2219.460,319.614,7
31.03.202419.703,3819.753,2719.126,4719.414,12
01.04.202419.491,1919.619,3318.956,9119.027,92
02.04.202419.018,2319.120,7418.896,9618.921,99
03.04.202418.977,6519.435,7618.932,0919.310,55
04.04.202419.615,6220.386,919.600,4220.386,9
07.04.202420.445,0220.702,0420.408,4220.698,79
08.04.202420.782,8620.911,820.684,7420.836,9
14.04.202420.733,6520.885,9720.552,7620.554,97
15.04.202420.488,8220.488,8220.132,0220.208,82
16.04.202420.357,0920.551,120.027,5120.079,25
17.04.202420.108,320.176,7319.926,0420.062,88
18.04.202419.826,1820.42419.798,2220.341,11
21.04.202420.537,9220.654,320.278,520.278,5
23.04.202420.472,0320.573,6320.364,1820.461,95
24.04.202420.534,7520.711,0320.317,7820.418,1
25.04.202420.498,3720.956,4520.467,1820.903,1
28.04.202421.084,221.247,3320.940,9921.247,33
29.04.202421.258,0721.304,7921.080,9621.096,41
01.05.202421.255,8121.628,5821.255,8121.628,38
02.05.202421.673,8821.798,4421.583,9421.765,14
05.05.202421.734,1621.803,3521.563,1921.634,74
06.05.202421.684,621.914,9421.391,2121.808
07.05.202421.872,4221.929,0621.601,9221.621,7
08.05.202421.640,6721.718,0621.455,721.638,09
09.05.202421.654,7721.842,8421.463,0421.463,04
12.05.202421.531,0221.565,921.090,4721.090,47
13.05.202421.171,3721.551,0121.023,8421.257,89
14.05.202421.280,8421.320,7921.093,8421.137,33
15.05.202421.204,3521.517,3821.142,1821.517,38
16.05.202421.632,8822.169,5221.605,1822.136,19
19.05.202422.198,2822.516,9822.173,1822.449,52
20.05.202422.526,2923.161,6622.441,9822.721,65
21.05.202422.811,2923.030,5122.633,822.835,74
22.05.202422.837,1923.068,3722.621,8122.636,96
23.05.202422.614,5422.692,7822.348,5222.355,93
26.05.202422.413,3222.566,822.195,2722.310,62
27.05.202422.361,7522.461,622.170,5922.394,54
28.05.202422.47122.522,6221.990,0821.990,08
29.05.202422.054,3922.176,6121.961,5322.103,82
30.05.202422.182,7322.571,1221.732,1521.827,1
02.06.202421.942,8822.206,2721.690,5722.166,7
03.06.202422.180,9422.251,3421.722,1521.722,15
04.06.202421.800,8821.868,121.449,0221.687,7
05.06.202421.774,6821.917,2321.540,3121.550,29
06.06.202421.646,8821.657,521.134,2521.189,47
09.06.202421.169,5421.169,5420.860,520.869,82
10.06.202420.874,3621.196,9220.787,6920.936,68
11.06.202420.954,1621.314,5320.933,7421.165,22
12.06.202421.459,9721.677,7721.459,9721.574,43
13.06.202421.843,3721.978,7121.643,7221.774,53
19.06.202421.995,0722.245,2921.923,4422.245,29
20.06.202422.253,5822.384,6122.185,1922.350,78
23.06.202422.387,3122.479,5922.202,3122.413,17
24.06.202422.441,4122.445,9922.149,9722.218,03
25.06.202422.224,7922.298,7921.765,4721.765,47
26.06.202421.825,4422.248,8621.807,8522.163,44
27.06.202422.263,3622.389,3521.923,8822.034,91
30.06.202422.176,0922.260,5721.129,821.305,89
01.07.202421.299,5721.494,4521.098,1121.474,29
02.07.202421.567,3822.014,6921.560,2421.996,14
03.07.202422.069,222.554,0722.051,5122.498,53
04.07.202422.520,2622.667,622.442,922.553,76
07.07.202422.664,0522.818,1622.467,2422.533,91
08.07.202422.579,5322.604,0922.316,122.388,1
09.07.202422.414,0622.449,9322.177,7222.306,77
10.07.202422.485,0322.984,2622.485,0322.984,26
11.07.202423.033,3523.211,5222.932,8323.089,06
15.07.202423.195,9923.269,7323.092,3223.172,53
16.07.202423.209,0823.263,4923.027,5923.191,02
17.07.202423.294,5623.398,4323.12223.184,74
18.07.202423.201,9123.330,1123.106,7323.271,04
21.07.202423.332,623.456,8623.230,5823.287,4
22.07.202423.295,8223.295,8222.979,4623.011,98
23.07.202422.997,1123.248,7222.881,2622.981,11
24.07.202423.051,0523.152,2422.732,5622.809,84
25.07.202422.873,7422.968,0322.741,5422.914,24
28.07.202422.792,5222.945,622.694,2822.719,86
29.07.202422.796,1723.016,4222.558,1222.587,13
30.07.202422.536,3322.695,6522.324,1222.581,24
31.07.202422.831,5523.075,5322.823,6222.888,24
01.08.202422.550,6122.621,7422.038,6422.194,3
04.08.202420.705,621.353,5920.600,9720.853,39
05.08.202421.393,5221.480,1320.848,7420.848,74
06.08.202421.011,0221.296,0120.930,121.193,3
07.08.202421.178,6221.459,4221.153,6421.400,04
08.08.202421.521,5221.562,1820.900,4720.901,04
11.08.202421.050,8421.261,720.596,7720.656,75
12.08.202420.667,6220.878,8920.404,9220.878,89
13.08.202420.980,821.009,0920.637,7220.637,72
14.08.202420.718,8221.031,320.491,7721.031,3
15.08.202421.142,4321.158,8320.612,3320.612,33
18.08.202420.718,9921.189,3620.584,721.187,6
19.08.202421.201,9321.408,8421.118,9321.204,72
20.08.202421.192,9321.422,1121.033,4721.042,43
21.08.202421.178,4421.331,6421.062,9821.252,22
22.08.202421.264,1521.299,3320.649,7120.673,02
25.08.202420.859,1220.859,1220.289,6520.319,26
26.08.202420.325,6820.755,120.272,6520.755,1
27.08.202420.756,6520.938,7920.746,520.782,13
28.08.202420.799,5921.083,3720.658,920.994,48
01.09.202421.102,4221.574,6121.102,4221.556,52
02.09.202421.658,5521.726,9321.381,6221.428,29
03.09.202421.273,2321.386,7621.099,3121.386,76
04.09.202421.485,821.493,3321.274,6721.364,67
05.09.202421.356,221.390,6620.974,5620.982,54
08.09.202421.033,8221.133,3120.780,8920.780,89
09.09.202420.893,3920.994,8520.493,7520.593,83
10.09.202420.611,9320.661,6520.092,6420.101,11
11.09.202420.375,5520.474,0619.866,2620.461,29
12.09.202420.557,8920.974,6520.369,0920.974,65
15.09.202420.980,5721.063,5320.721,5420.721,54
16.09.202420.809,221.095,0120.809,221.024,36
17.09.202421.020,3121.080,5620.871,9920.957,45
18.09.202421.183,9821.421,9921.112,1721.421,99
19.09.202421.436,9621.516,5321.339,2321.456,26
22.09.202421.529,6821.589,6721.224,8721.301,32
23.09.202421.373,6821.824,9621.310,9921.639,68
24.09.202421.666,8321.857,0621.420,6421.430,92
25.09.202421.551,4821.798,3321.196,7621.253
26.09.202421.293,4721.377,1821.169,0821.338,2
29.09.202421.273,7721.377,9921.116,2821.253,36
30.09.202421.258,4221.265,4120.218,6520.490,43
01.10.202420.425,1620.504,419.828,9919.828,99
02.10.202419.837,2220.106,7619.441,0119.477,16
03.10.202419.595,3819.929,9419.335,9419.929,94
06.10.202420.014,4720.102,819.638,1919.671,51
07.10.202419.643,5419.886,6519.486,4819.637,95
08.10.202419.629,9319.882,3619.379,6719.882,36
09.10.202419.889,0419.992,2219.535,0319.535,03
10.10.202419.583,6619.821,4219.282,6819.369,01
13.10.202419.392,8919.392,8918.970,3918.993,88
14.10.202419.017,2619.467,3218.990,6219.414,93
15.10.202419.373,1819.719,0119.286,0219.685,74
16.10.202419.680,2119.932,6719.623,919.804,73
17.10.202419.833,7519.991,1319.334,8619.352,93
20.10.202419.368,8819.414,518.986,2419.022,83
21.10.202419.067,219.619,619.067,219.418,96
22.10.202419.422,2619.477,4519.002,5119.138,97
23.10.202419.273,1319.613,2319.273,1319.504,65
24.10.202419.422,9419.586,6319.261,819.566,75
27.10.202419.615,1319.712,319.577,4119.674,17
29.10.202419.705,419.864,5719.593,4819.754,59
30.10.202419.752,119.875,2919.302,7519.342,51
31.10.202419.394,0619.635,8519.325,3519.420,86
03.11.202419.363,1319.367,8118.789,7318.913,86
04.11.202419.046,0419.076,318.755,2418.856,43
05.11.202418.921,7719.549,3918.782,819.430,27
06.11.202419.460,5719.662,5819.338,1419.662,58
07.11.202419.618,5120.247,9719.602,9820.229,9
10.11.202420.247,4920.491,3720.209,7820.356,64
11.11.202420.293,120.360,9120.128,8520.233,87
12.11.202420.163,3520.625,6620.007,1620.361,45
13.11.202420.474,920.657,4520.436,5420.627,13
14.11.202420.690,9820.812,6320.498,2320.524,62
17.11.202420.591,8420.678,2420.356,5920.536,92
18.11.202420.620,3120.660,2420.071,8720.222,32
19.11.202420.313,2720.383,5719.704,1919.710,94
20.11.202419.819,6920.536,7719.819,6920.506,43
21.11.202420.536,0220.873,5720.495,9820.857,87
24.11.202421.015,3321.225,3120.929,6221.101,11
25.11.202421.093,1921.170,420.937,2221.038,09
26.11.202421.239,1821.260,4920.953,3220.990,04
27.11.202420.979,6921.058,8920.877,4420.990,42
28.11.202421.018,7821.204,5320.862,5421.053,8
01.12.202420.956,7521.134,6820.875,4821.077,79
02.12.202421.158,0121.586,3221.032,6421.451,96
03.12.202421.540,0721.743,0921.525,3821.588,03
04.12.202421.662,9421.758,1121.454,5221.653,45
05.12.202421.901,7721.910,621.767,5621.812,93
08.12.202422.013,4122.285,6421.990,822.240,96
09.12.202422.217,3522.227,1321.754,221.790,3
10.12.202421.881,5521.918,9821.609,5421.716,83
11.12.202421.828,9221.944,7221.645,5621.720,45
12.12.202421.661,6621.979,0521.533,5521.979,05
15.12.202422.011,1822.030,9821.706,3221.706,32
16.12.202421.723,1221.812,9721.504,6821.704,63
17.12.202421.711,8421.753,6221.421,9821.438,44
18.12.202421.276,9321.410,5221.056,3121.071,29
19.12.202421.124,9421.150,2920.846,9620.901,83
22.12.202420.988,4221.021,4420.672,5320.713,6
23.12.202420.731,3120.871,2220.562,9820.819,5
24.12.202421.163,2821.399,3721.140,2621.348,23
25.12.202421.462,0321.616,8521.289,2221.413,96
26.12.202421.451,1721.704,3921.426,6321.620,73
29.12.202421.653,9921.679,1821.329,3221.329,32
30.12.202421.302,221.464,0721.11221.144,3