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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 22.483,3754
KAPANIŞ 22.458,7286

En Düşük

DÜŞÜK 19.147,13

En Yüksek

YÜKSEK 25.968,55
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202521.196,0121.433,0521.112,4621.433,05
02.01.202521.501,8621.854,1521.501,8621.820,72
05.01.202521.890,1122.014,5321.799,0121.850,78
06.01.202521.834,1721.859,1821.577,3121.577,31
07.01.202521.555,0821.649,1721.380,3421.385,75
08.01.202521.475,9321.695,2121.428,3921.659,38
09.01.202521.688,9521.728,6321.302,6721.394,42
12.01.202521.370,921.410,9620.918,720.980,33
13.01.202521.080,9721.204,9320.807,3120.888,15
14.01.202520.923,2521.039,2520.766,2120.926,07
15.01.202521.164,9421.257,3720.886,3621.246,82
16.01.202521.264,621.471,6221.227,8921.442,91
19.01.202521.555,9221.642,8621.345,721.590,58
20.01.202521.536,2621.661,6121.415,9221.476,55
21.01.202521.504,1921.753,8221.444,3821.715,88
22.01.202521.797,1521.835,0821.690,6221.767,13
23.01.202521.792,4821.877,2721.684,0921.818,88
26.01.202521.642,2921.705,521.462,7521.541,77
27.01.202521.603,8521.875,5321.460,6621.849,9
28.01.202521.892,8121.960,8321.726,0421.726,04
29.01.202521.763,4321.924,521.703,921.713,05
30.01.202521.755,9721.780,0421.486,721.535,05
02.02.202521.323,8121.323,8120.955,1521.029,83
03.02.202521.119,5121.273,9921.026,7921.085,06
04.02.202521.120,7321.179,2920.666,9820.912,23
05.02.202521.039,0721.256,5821.039,0721.207,03
06.02.202521.197,621.527,921.156,8921.498,11
09.02.202521.512,1221.576,7721.150,3221.192,48
10.02.202521.177,2121.249,7721.049,2221.231,26
11.02.202521.274,2221.289,7721.017,5221.061,78
12.02.202521.237,5621.364,6821.234,9121.318,01
13.02.202521.369,0221.426,8421.247,821.275,71
16.02.202521.296,2921.308,5721.161,521.161,5
17.02.202521.153,4521.458,1921.120,2821.394,34
18.02.202521.435,9621.502,2121.014,5921.019,52
19.02.202521.055,0921.266,4221.055,0921.134,47
20.02.202521.152,8421.212,5920.348,9520.643,49
23.02.202520.854,820.867,9820.480,4820.554,24
24.02.202520.563,4120.633,1220.292,0420.311,67
25.02.202520.340,620.691,6320.248,6920.551,92
26.02.202520.528,5321.039,0720.522,7520.905,21
27.02.202520.823,620.924,1520.596,4920.703,63
02.03.202520.892,7421.490,7620.892,7421.230,34
03.03.202521.176,5621.294,3821.113,6721.203,41
04.03.202521.396,3421.944,4221.396,3421.927,23
05.03.202522.143,522.620,6721.946,622.620,67
06.03.202522.621,7922.866,2422.497,6822.676,85
09.03.202522.689,4722.839,7822.450,6422.542,31
10.03.202522.592,0622.901,322.504,8622.696,84
11.03.202522.842,223.109,4722.790,1923.028,96
12.03.202523.118,7823.358,6423.118,7823.324,73
13.03.202523.407,6823.622,7923.310,8723.562,02
16.03.202523.631,5923.706,8123.445,8623.624,18
17.03.202523.539,8423.650,6723.384,1823.506,77
18.03.202521.944,9622.595,1721.322,4221.431,54
19.03.202521.405,7422.059,3620.959,7221.329,71
20.03.202521.192,0221.192,0219.481,719.577,94
23.03.202519.864,9220.310,3819.147,1320.122,09
24.03.202520.481,8521.254,6220.326,4521.014,82
25.03.202520.773,4721.135,1320.713,9120.933,56
26.03.202521.181,5421.338,6220.860,1120.901,41
27.03.202520.901,1221.258,320.568,621.258,3
01.04.202521.146,0121.204,7320.844,8720.890,51
02.04.202520.925,5321.153,2420.736,7120.736,71
03.04.202520.759,6320.811,520.381,9220.462,46
06.04.202519.811,5320.740,7519.727,3520.521,04
07.04.202520.840,220.883,4620.546,1320.701,98
08.04.202520.512,3320.719,2720.242,0820.257,21
09.04.202520.961,6220.961,6220.433,8620.433,86
10.04.202520.458,4620.630,4420.277,7120.583,88
13.04.202520.743,6720.870,420.672,4220.715,38
14.04.202520.750,1820.898,5120.539,2120.564,73
15.04.202520.493,0220.534,6120.134,320.173,84
16.04.202520.181,1220.502,320.016,5720.398,41
17.04.202520.492,1820.492,1820.190,5420.291,94
20.04.202520.369,9820.721,3220.235,5120.363,31
21.04.202520.512,1420.574,320.303,4520.354,51
23.04.202520.476,8920.813,8620.367,1120.793,88
24.04.202520.832,1620.882,0720.651,1220.672,02
27.04.202520.722,920.722,920.440,5520.440,55
28.04.202520.373,4420.498,1420.265,7120.290,92
29.04.202520.298,6520.369,7219.942,9319.994,21
01.05.202520.109,8120.242,2820.039,1220.159,62
04.05.202520.274,7520.322,7919.987,4720.004,86
05.05.202519.990,9520.231,4719.987,6320.053,72
06.05.202520.032,8720.135,4819.767,2419.868,62
07.05.202519.967,9720.357,8919.877,7720.303,53
08.05.202520.308,2420.724,5620.246,5320.663,33
11.05.202521.225,5321.665,4421.168,6721.646,62
12.05.202521.616,8521.718,2721.487,8821.581,12
13.05.202521.570,8321.775,4921.484,6221.621,03
14.05.202521.663,4721.762,7421.166,0121.226,57
15.05.202521.237,7321.534,0421.108,7421.521,64
19.05.202521.541,6121.573,921.196,2921.199,44
20.05.202521.148,8321.230,1620.924,6720.924,67
21.05.202521.038,3621.111,1620.733,0120.988,45
22.05.202520.937,321.050,9720.626,2920.690,01
25.05.202520.852,8320.852,8320.608,1120.708,27
26.05.202520.706,3820.820,3520.375,4320.386,83
27.05.202520.388,7520.483,6820.134,0320.299,6
28.05.202520.434,3720.496,7420.195,8520.217,86
29.05.202520.191,3920.234,0619.789,7319.884,67
01.06.202519.850,4920.053,7619.770,0419.892,69
02.06.202520.062,5720.621,1720.062,5720.580,31
03.06.202520.547,6220.978,4720.531,0420.978,47
04.06.202520.896,1320.982,1120.839,7120.966,49
09.06.202521.125,921.342,3521.074,7221.313,13
10.06.202521.300,8921.502,9321.249,6221.402,74
11.06.202521.206,3321.304,5320.931,5720.993,53
12.06.202520.147,2920.518,7419.960,2520.518,74
15.06.202520.537,2320.820,2620.319,8620.647,72
16.06.202520.689,9820.779,4520.551,0320.551,03
17.06.202520.482,820.537,1120.070,0920.174,2
18.06.202520.272,6820.416,1119.899,9819.914,11
19.06.202520.164,1620.336,6120.09020.190,72
22.06.202520.010,5420.184,9819.946,6320.053,18
23.06.202520.726,720.896,8320.518,5920.829,65
24.06.202520.895,320.896,1520.743,8320.786,99
25.06.202520.804,7920.895,5220.611,5620.611,56
26.06.202520.633,0620.884,6820.396,0920.841,37
29.06.202520.952,0822.147,9420.938,9122.147,94
30.06.202522.215,3822.630,9422.132,122.501,95
01.07.202522.573,3323.084,4622.540,122.768,46
02.07.202523.047,9723.170,4322.747,2122.839,36
03.07.202522.871,2523.040,9122.734,1722.948,52
06.07.202522.603,9322.714,2322.462,5922.522,19
07.07.202522.680,3122.733,9322.183,1922.243,26
08.07.202522.272,4522.622,6722.211,1522.599,41
09.07.202522.827,0823.104,1822.827,0823.023,2
10.07.202523.236,4723.28522.839,4723.001,57
13.07.202522.989,9422.989,9422.646,2922.646,29
15.07.202522.621,0622.802,6722.034,4422.349,04
16.07.202522.543,9422.946,8722.476,1622.924,72
17.07.202522.946,2422.978,9322.776,7122.845,72
20.07.202522.962,6523.451,1122.962,6523.410,6
21.07.202523.495,6523.575,3723.324,3523.379,2
22.07.202523.431,0123.468,5723.259,7823.292,52
23.07.202523.387,3323.780,5823.329,2223.490,52
24.07.202523.525,5923.537,5223.271,2223.291,77
27.07.202523.347,5523.347,5523.034,9423.040,82
28.07.202523.063,4823.155,5322.872,4922.872,49
29.07.202522.882,523.277,2222.850,9623.212,08
30.07.202523.283,6323.48623.163,0523.423,1
31.07.202523.446,7523.535,9523.367,0923.492,89
03.08.202523.640,5923.888,5623.632,523.759,79
04.08.202523.829,7223.842,7823.667,6323.696,59
05.08.202523.775,6823.919,1123.626,0323.880,24
06.08.202523.988,9424.233,1223.982,4624.029,96
07.08.202524.029,9824.224,1923.948,6424.140,93
10.08.202524.313,124.452,1524.217,5824.344,34
11.08.202524.377,9524.377,9524.055,6524.115,16
12.08.202524.123,8724.296,7924.032,9324.186,01
13.08.202524.136,7424.246,4323.896,0823.898,6
14.08.202523.879,6724.188,6223.860,2424.064,29
17.08.202524.232,1324.293,7224.072,1124.279,81
18.08.202524.389,1224.487,9524.259,6524.368,12
19.08.202524.310,824.752,3824.255,2624.698,9
20.08.202524.837,8225.285,1524.837,4125.236,28
21.08.202525.317,4825.473,1125.198,0525.421,01
24.08.202525.665,1425.819,3925.620,325.724,82
25.08.202525.738,4125.968,5525.565,2125.710,97
26.08.202525.778,1625.798,4825.237,3825.240,27
27.08.202525.298,9525.466,8525.145,5525.196,28
28.08.202525.258,8625.286,5724.894,0724.907,61
31.08.202524.950,925.010,7524.773,5324.837,22
01.09.202524.883,224.936,1523.216,2923.794,79
02.09.202523.791,3423.791,3423.137,3723.416,8
03.09.202523.472,0123.631,5123.423,1123.546,27
04.09.202523.661,6323.801,7823.277,6123.311,82
07.09.202522.905,9523.050,4522.580,5322.681,54
08.09.202522.771,3823.108,4322.647,4222.845,03
09.09.202523.011,1323.100,5322.796,423.092,1
10.09.202523.105,9123.468,6222.623,5722.657,32
11.09.202522.664,2422.814,4422.392,7622.656,51
14.09.202522.602,5324.085,822.393,9924.084,92
15.09.202524.155,4924.402,5723.995,6824.389,72
16.09.202524.365,0324.49424.275,9824.302,57
17.09.202524.477,3924.605,0523.977,9124.034,94
18.09.202524.106,4124.607,0124.061,1224.603,25
21.09.202525.156,1925.191,824.959,6424.959,64
22.09.202524.677,2524.916,7124.566,7524.635,81
23.09.202524.695,7424.814,1724.157,9624.630,53
24.09.202524.797,3124.872,6124.445,5824.633,19
25.09.202524.593,6624.593,6623.980,8824.028,31
28.09.202523.912,0124.080,8523.688,2923.688,29
29.09.202523.801,6723.834,1123.599,1223.760,05
30.09.202523.655,8724.312,4123.516,9224.237,12
01.10.202524.249,9424.275,8223.764,123.834,94
02.10.202523.897,0623.902,4523.277,4723.325,41
05.10.202523.365,9223.471,8922.971,8823.039,06
06.10.202523.030,5323.298,8122.978,3323.242,75
07.10.202523.183,323.445,6423.030,2823.065,78
08.10.202523.303,0623.345,1222.799,4722.914,04
09.10.202522.907,4423.028,4622.748,322.888,02
12.10.202522.592,0522.764,9622.384,2222.461,87
13.10.202522.475,8822.517,0521.825,6521.887,62
14.10.202522.013,2122.386,221.880,7722.386,2
15.10.202522.297,4622.612,1722.016,1622.099,6
16.10.202522.014,8422.060,2721.388,6621.755,72
19.10.202521.874,2822.504,7621.543,9822.405,29
20.10.202522.427,6922.501,7522.235,3122.358,1
21.10.202522.457,5422.825,8122.408,6722.558,28
22.10.202522.610,9222.885,0422.600,0222.761,96
23.10.202522.945,7523.979,5722.867,2923.582,09
26.10.202523.531,0623.587,7223.258,3623.329,62
27.10.202523.314,5523.461,7823.286,9423.329,87
29.10.202523.422,0823.497,4823.293,4723.349,49
30.10.202523.380,523.667,3323.310,8723.626,1
02.11.202523.720,0224.043,2423.720,0223.834,33
03.11.202523.765,223.827,4823.38223.477,54
04.11.202523.517,0823.715,1123.374,5123.661,71
05.11.202523.793,7224.023,623.649,0623.965,17
06.11.202523.984,2123.984,2123.435,5223.597,08
09.11.202523.688,0623.859,0623.250,223.250,2
10.11.202523.288,3823.370,2922.327,0322.799,27
11.11.202523.019,4923.235,0522.891,3523.133,33
12.11.202523.248,3923.315,1623.072,5923.201,58
13.11.202523.133,6623.174,5422.839,5723.113,11
16.11.202523.250,7223.593,1323.140,3623.365,89
17.11.202523.286,8523.577,4123.217,3423.467,12
18.11.202523.580,4524.025,6923.561,6923.984,69
19.11.202524.094,8124.324,6624.012,7524.223,87
20.11.202524.115,7624.168,6323.840,1824.119,12
23.11.202524.062,8124.187,6723.891,9623.986,19
24.11.202524.072,6424.325,7823.888,9723.989,1
25.11.202524.053,5624.223,7324.023,2224.198,02
26.11.202524.340,224.437,6724.238,7124.244,15
27.11.202524.170,2824.199,1524.040,9424.077,2
30.11.202524.068,3524.533,724.021,8524.516,87
01.12.202524.639,7624.639,7624.413,3324.481,17
02.12.202524.447,8824.614,324.204,8824.257,75
03.12.202524.206,7624.384,7523.930,6223.985,98
04.12.202524.021,9824.201,4224.002,5424.143,28
07.12.202524.319,5224.762,0324.319,5224.616,36
08.12.202524.673,6324.700,2124.463,2824.634,75
09.12.202524.697,4224.779,5524.404,8424.446,89
10.12.202524.532,1824.696,1424.461,524.594,15
11.12.202524.660,3624.776,5224.625,0224.766,84
14.12.202524.826,2425.092,1124.748,4625.059,61
15.12.202525.129,5125.129,5124.703,6324.826,71
16.12.202524.806,1724.908,6524.647,9224.780,62
17.12.202524.850,9324.971,3124.799,4824.863,91
18.12.202524.893,5824.950,524.781,7124.843,38
21.12.202524.956,8725.054,3224.730,6424.833,91
22.12.202524.826,724.902,5724.677,8424.719,24
23.12.202524.769,3624.940,9224.744,124.835,22
24.12.202524.935,3525.076,9224.866,3524.876,97
25.12.202524.900,5324.931,4824.609,3624.797,78
28.12.202524.859,5224.875,6724.403,6324.403,63
29.12.202524.437,9724.588,7924.249,0124.544,62
30.12.202524.620,7524.802,3124.475,6724.541,3