X030S
BIST 30 AGIRLIK SINIRLAMALI 10
15:50:20
17293.98 ₺
-130.31 (%-0.75)
Önceki Kapanış: 17424.3·
Volatilite: 1.06
Düşük₺17215.23
Yüksek₺17400.05
Piyasa Verileri
Önceki haftaya göre (WoW)
+6.53%
Önceki aya göre (MoM)
+9.83%
Yılbaşından bugüne (YTD)
+38.23%
Önceki yıla göre (YoY)
+65.37%
X030S: BIST 30 AGIRLIK SINIRLAMALI 10 Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.316,2704
KAPANIŞ 1.315,5764
En Düşük
DÜŞÜK 1.212,51
En Yüksek
YÜKSEK 1.434,49
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1.226,15 | 1.228,56 | 1.216,85 | 1.219,71 |
| 20.06.2017 | 1.218,09 | 1.224,92 | 1.212,51 | 1.222,1 |
| 21.06.2017 | 1.227,35 | 1.229,83 | 1.222,08 | 1.229,58 |
| 22.06.2017 | 1.230,95 | 1.231,85 | 1.224,62 | 1.225,27 |
| 27.06.2017 | 1.222,41 | 1.237,98 | 1.222,1 | 1.237,98 |
| 28.06.2017 | 1.241,47 | 1.242,68 | 1.230,72 | 1.233,21 |
| 29.06.2017 | 1.230,73 | 1.240,12 | 1.227,91 | 1.235,9 |
| 02.07.2017 | 1.237,87 | 1.241,83 | 1.234,97 | 1.236,09 |
| 03.07.2017 | 1.236,01 | 1.244,96 | 1.234,83 | 1.244,96 |
| 04.07.2017 | 1.245,79 | 1.247,4 | 1.239,7 | 1.239,7 |
| 05.07.2017 | 1.241,05 | 1.247,4 | 1.235,26 | 1.238,74 |
| 06.07.2017 | 1.239,54 | 1.242,16 | 1.231,75 | 1.231,75 |
| 09.07.2017 | 1.238,12 | 1.246,48 | 1.238,12 | 1.245,17 |
| 10.07.2017 | 1.245,2 | 1.276,83 | 1.243,09 | 1.272,2 |
| 11.07.2017 | 1.271,66 | 1.286,61 | 1.271,13 | 1.280,79 |
| 12.07.2017 | 1.282,11 | 1.294,16 | 1.279,56 | 1.284,88 |
| 13.07.2017 | 1.287,46 | 1.298,87 | 1.286,1 | 1.298,44 |
| 16.07.2017 | 1.300,83 | 1.314,36 | 1.298 | 1.311,82 |
| 17.07.2017 | 1.311,74 | 1.311,96 | 1.303,5 | 1.306,08 |
| 18.07.2017 | 1.310,53 | 1.330,18 | 1.310,53 | 1.328,2 |
| 19.07.2017 | 1.330,5 | 1.332,25 | 1.318,08 | 1.319,42 |
| 20.07.2017 | 1.315,36 | 1.324,35 | 1.310,1 | 1.319,47 |
| 23.07.2017 | 1.324,05 | 1.327,86 | 1.315,42 | 1.317,11 |
| 24.07.2017 | 1.321,67 | 1.326,55 | 1.319,78 | 1.319,94 |
| 25.07.2017 | 1.321,76 | 1.325,52 | 1.317,24 | 1.320,11 |
| 26.07.2017 | 1.327,83 | 1.337,11 | 1.327,71 | 1.334,42 |
| 27.07.2017 | 1.332,65 | 1.332,65 | 1.324,55 | 1.325,91 |
| 30.07.2017 | 1.328,33 | 1.331,46 | 1.321,57 | 1.323,66 |
| 31.07.2017 | 1.327,81 | 1.329,33 | 1.305,67 | 1.306,58 |
| 01.08.2017 | 1.308,74 | 1.314,05 | 1.303,92 | 1.310 |
| 02.08.2017 | 1.317,02 | 1.321,69 | 1.315,05 | 1.319,87 |
| 03.08.2017 | 1.321,86 | 1.339,73 | 1.321,44 | 1.338,66 |
| 06.08.2017 | 1.345,45 | 1.355,15 | 1.345,42 | 1.352,51 |
| 07.08.2017 | 1.355,08 | 1.359,41 | 1.348,14 | 1.350,76 |
| 08.08.2017 | 1.345,77 | 1.345,95 | 1.336,02 | 1.338,37 |
| 09.08.2017 | 1.340,78 | 1.347,29 | 1.326,56 | 1.326,56 |
| 10.08.2017 | 1.320,87 | 1.322,66 | 1.304,57 | 1.315,42 |
| 13.08.2017 | 1.327,01 | 1.348,46 | 1.327,01 | 1.347,69 |
| 14.08.2017 | 1.353,71 | 1.356,2 | 1.318,4 | 1.318,4 |
| 15.08.2017 | 1.321,65 | 1.330,03 | 1.294,61 | 1.318,38 |
| 16.08.2017 | 1.324,96 | 1.328,21 | 1.312,45 | 1.317,72 |
| 17.08.2017 | 1.311,68 | 1.322,7 | 1.306,05 | 1.321,94 |
| 20.08.2017 | 1.321,36 | 1.343,73 | 1.315,93 | 1.340,04 |
| 21.08.2017 | 1.344,54 | 1.348,14 | 1.336,05 | 1.338,78 |
| 22.08.2017 | 1.339,75 | 1.346,8 | 1.338,52 | 1.343,68 |
| 23.08.2017 | 1.346,35 | 1.359,3 | 1.345,46 | 1.346,75 |
| 24.08.2017 | 1.347,6 | 1.360,66 | 1.345,86 | 1.354,1 |
| 27.08.2017 | 1.359,49 | 1.363,99 | 1.355,9 | 1.362,2 |
| 28.08.2017 | 1.360,24 | 1.363,86 | 1.350,57 | 1.363,86 |
| 30.08.2017 | 1.364,5 | 1.364,72 | 1.356,91 | 1.358,15 |
| 04.09.2017 | 1.362,09 | 1.363,4 | 1.340,51 | 1.341,53 |
| 05.09.2017 | 1.342,59 | 1.354,91 | 1.338,72 | 1.351,36 |
| 06.09.2017 | 1.350,95 | 1.356,52 | 1.342,77 | 1.350,23 |
| 07.09.2017 | 1.350,89 | 1.352,42 | 1.328,42 | 1.332,84 |
| 10.09.2017 | 1.340,11 | 1.350,16 | 1.339,28 | 1.344,81 |
| 11.09.2017 | 1.345,92 | 1.347,93 | 1.334,48 | 1.340,61 |
| 12.09.2017 | 1.340,23 | 1.344,75 | 1.327,91 | 1.327,91 |
| 13.09.2017 | 1.329,3 | 1.336,95 | 1.321,85 | 1.330 |
| 14.09.2017 | 1.330,91 | 1.332,52 | 1.321,96 | 1.321,96 |
| 17.09.2017 | 1.325,56 | 1.326,19 | 1.309,06 | 1.309,06 |
| 18.09.2017 | 1.308,53 | 1.311,51 | 1.286,26 | 1.289,71 |
| 19.09.2017 | 1.294,17 | 1.298,67 | 1.285,46 | 1.295,58 |
| 20.09.2017 | 1.291,58 | 1.296,97 | 1.277,62 | 1.279,75 |
| 21.09.2017 | 1.285,82 | 1.288,99 | 1.272,68 | 1.281,84 |
| 24.09.2017 | 1.276,2 | 1.276,2 | 1.255 | 1.262,23 |
| 25.09.2017 | 1.269,18 | 1.284,88 | 1.262,56 | 1.282,25 |
| 26.09.2017 | 1.281,76 | 1.283,04 | 1.247,96 | 1.247,96 |
| 27.09.2017 | 1.246,84 | 1.267,68 | 1.244,32 | 1.264,19 |
| 28.09.2017 | 1.268,46 | 1.271,32 | 1.257,88 | 1.265,61 |
| 01.10.2017 | 1.265,61 | 1.279,23 | 1.264,76 | 1.277,06 |
| 02.10.2017 | 1.277,27 | 1.283,32 | 1.270,28 | 1.276,49 |
| 03.10.2017 | 1.280,95 | 1.288,97 | 1.278,61 | 1.283,98 |
| 04.10.2017 | 1.287 | 1.290,75 | 1.280,34 | 1.281,57 |
| 05.10.2017 | 1.279,26 | 1.280,3 | 1.271,16 | 1.279,42 |
| 08.10.2017 | 1.231,69 | 1.244,16 | 1.217,89 | 1.244,16 |
| 09.10.2017 | 1.259,06 | 1.272,19 | 1.254,55 | 1.269,88 |
| 10.10.2017 | 1.266,43 | 1.287,84 | 1.262,16 | 1.276,75 |
| 11.10.2017 | 1.292,78 | 1.304,35 | 1.286 | 1.304,35 |
| 12.10.2017 | 1.305,71 | 1.312,97 | 1.295,85 | 1.307,7 |
| 15.10.2017 | 1.311,83 | 1.317,11 | 1.305,4 | 1.310,31 |
| 16.10.2017 | 1.312,22 | 1.325,84 | 1.310,76 | 1.316,09 |
| 17.10.2017 | 1.322,59 | 1.323,49 | 1.312,53 | 1.314,96 |
| 18.10.2017 | 1.321,2 | 1.335,07 | 1.318,65 | 1.335,02 |
| 19.10.2017 | 1.339,32 | 1.346,05 | 1.328,62 | 1.336,43 |
| 22.10.2017 | 1.331,76 | 1.331,76 | 1.320,4 | 1.320,4 |
| 23.10.2017 | 1.324,04 | 1.329,24 | 1.318,54 | 1.319,69 |
| 24.10.2017 | 1.324,07 | 1.334,97 | 1.324,06 | 1.333,16 |
| 25.10.2017 | 1.332,19 | 1.339,96 | 1.319,94 | 1.319,94 |
| 26.10.2017 | 1.317,17 | 1.329,4 | 1.314,9 | 1.326,89 |
| 29.10.2017 | 1.338,83 | 1.341,84 | 1.330,75 | 1.333,1 |
| 30.10.2017 | 1.336,68 | 1.355,26 | 1.334,11 | 1.355,26 |
| 31.10.2017 | 1.359,28 | 1.401,01 | 1.356,17 | 1.394,67 |
| 01.11.2017 | 1.410,57 | 1.414,5 | 1.390,43 | 1.395,54 |
| 02.11.2017 | 1.396,22 | 1.400,67 | 1.361,96 | 1.370,48 |
| 05.11.2017 | 1.378,38 | 1.422,59 | 1.376,62 | 1.410,04 |
| 06.11.2017 | 1.412,89 | 1.416,13 | 1.384,2 | 1.384,2 |
| 07.11.2017 | 1.390,92 | 1.392,48 | 1.363,11 | 1.376,49 |
| 08.11.2017 | 1.380,37 | 1.383,19 | 1.349,4 | 1.353,69 |
| 09.11.2017 | 1.356,39 | 1.359,01 | 1.335,02 | 1.338,11 |
| 12.11.2017 | 1.347,1 | 1.349,42 | 1.325,13 | 1.337,48 |
| 13.11.2017 | 1.338,49 | 1.363,48 | 1.328,56 | 1.356,33 |
| 14.11.2017 | 1.354,34 | 1.363,95 | 1.327 | 1.327 |
| 15.11.2017 | 1.331,03 | 1.342,44 | 1.316,24 | 1.318,17 |
| 16.11.2017 | 1.324,28 | 1.326,65 | 1.304,29 | 1.312,24 |
| 19.11.2017 | 1.313,78 | 1.313,78 | 1.277,73 | 1.282,1 |
| 20.11.2017 | 1.272,16 | 1.301,19 | 1.270,96 | 1.297,86 |
| 21.11.2017 | 1.298,55 | 1.309,72 | 1.276,87 | 1.307,47 |
| 22.11.2017 | 1.312,68 | 1.319,77 | 1.289,55 | 1.295,07 |
| 23.11.2017 | 1.290,78 | 1.299,4 | 1.284,74 | 1.290,2 |
| 26.11.2017 | 1.292,43 | 1.302,69 | 1.282,62 | 1.291,35 |
| 27.11.2017 | 1.290,39 | 1.309,77 | 1.258,57 | 1.258,57 |
| 28.11.2017 | 1.261,97 | 1.272,52 | 1.252,42 | 1.262,94 |
| 29.11.2017 | 1.271,85 | 1.287,89 | 1.266,88 | 1.284,56 |
| 30.11.2017 | 1.283,24 | 1.287,35 | 1.272,18 | 1.277,86 |
| 03.12.2017 | 1.276,05 | 1.299,93 | 1.276,03 | 1.298,49 |
| 04.12.2017 | 1.307,41 | 1.319,28 | 1.299,87 | 1.314,67 |
| 05.12.2017 | 1.316,5 | 1.319,82 | 1.297,61 | 1.300,21 |
| 06.12.2017 | 1.303,61 | 1.319,65 | 1.298,78 | 1.315,21 |
| 07.12.2017 | 1.320,32 | 1.338,79 | 1.317,47 | 1.334,87 |
| 10.12.2017 | 1.346,44 | 1.353,34 | 1.341,79 | 1.350,53 |
| 11.12.2017 | 1.349,55 | 1.354,4 | 1.338,84 | 1.348,26 |
| 12.12.2017 | 1.351,36 | 1.355,28 | 1.333,31 | 1.337,89 |
| 13.12.2017 | 1.348,55 | 1.363,29 | 1.337,34 | 1.358,93 |
| 14.12.2017 | 1.357,04 | 1.362,03 | 1.348,39 | 1.352,27 |
| 17.12.2017 | 1.357,95 | 1.369,92 | 1.357,95 | 1.361,48 |
| 18.12.2017 | 1.364,59 | 1.372,6 | 1.359,29 | 1.359,29 |
| 19.12.2017 | 1.359,9 | 1.367,27 | 1.351,21 | 1.363,75 |
| 20.12.2017 | 1.368,23 | 1.381,75 | 1.368,12 | 1.374,94 |
| 21.12.2017 | 1.382,61 | 1.386,15 | 1.370,02 | 1.371,59 |
| 24.12.2017 | 1.379,9 | 1.383,22 | 1.374,55 | 1.378,55 |
| 25.12.2017 | 1.383,13 | 1.385,28 | 1.377,66 | 1.381,95 |
| 26.12.2017 | 1.379,54 | 1.384,82 | 1.374,31 | 1.383,71 |
| 27.12.2017 | 1.388,28 | 1.416,75 | 1.388,28 | 1.416 |
| 28.12.2017 | 1.419 | 1.434,49 | 1.413,53 | 1.427,16 |