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 AGIRLIK SINIRLAMALI 10 logosu
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
AL
SAT

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%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

X030S: BIST 30 AGIRLIK SINIRLAMALI 10 Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.318,3313
KAPANIŞ 1.316,7731

En Düşük

DÜŞÜK 1.002,03

En Yüksek

YÜKSEK 1.664,47
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.404,011.416,931.399,931.416,93
02.01.20201.406,971.413,231.380,621.390,41
05.01.20201.377,511.383,251.362,931.365,37
06.01.20201.379,851.386,341.372,771.376
07.01.20201.358,721.387,241.357,651.382,16
08.01.20201.410,431.447,71.410,431.445,82
09.01.20201.448,521.459,791.441,331.454,28
12.01.20201.466,311.482,91.465,841.473,24
13.01.20201.474,31.485,591.464,691.484,41
14.01.20201.481,211.488,721.472,091.475,86
15.01.20201.480,411.494,081.474,171.476,21
16.01.20201.484,411.486,971.471,481.482,23
19.01.20201.487,291.500,471.487,291.495,9
20.01.20201.485,631.510,581.481,81.506,93
21.01.20201.515,321.519,291.490,231.494,38
22.01.20201.488,991.502,081.486,551.489,92
23.01.20201.505,121.507,761.465,821.482,87
26.01.20201.463,451.473,831.453,11.454,68
27.01.20201.462,411.465,131.444,531.450,01
28.01.20201.459,361.461,331.4481.449,49
29.01.20201.443,231.454,891.434,681.454,89
30.01.20201.456,41.458,61.439,31.439,3
02.02.20201.442,431.444,941.433,281.438,66
03.02.20201.454,481.478,761.450,491.477,86
04.02.20201.480,781.496,761.475,321.478,1
05.02.20201.491,581.498,141.473,111.476,51
06.02.20201.478,281.482,11.457,661.458,52
09.02.20201.449,81.458,641.410,861.427,75
10.02.20201.440,851.449,831.418,051.446,2
11.02.20201.447,561.466,071.438,891.448,35
12.02.20201.446,961.454,841.439,291.451,31
13.02.20201.457,861.464,341.445,651.446,05
16.02.20201.456,541.459,251.451,91.454,01
17.02.20201.448,691.448,691.435,31.440,58
18.02.20201.445,041.450,61.429,421.437,88
19.02.20201.438,361.439,831.391,091.398,55
20.02.20201.391,181.419,11.386,061.411,01
23.02.20201.388,591.388,591.366,481.381,92
24.02.20201.391,171.394,651.369,781.373,03
25.02.20201.372,981.385,111.357,361.384,09
26.02.20201.368,041.373,861.326,61.326,6
27.02.20201.201,051.295,021.201,051.273,25
01.03.20201.301,281.312,61.276,381.286,01
02.03.20201.306,361.336,921.306,231.336,92
03.03.20201.333,561.360,041.330,181.334,29
04.03.20201.354,481.361,711.341,351.346,25
05.03.20201.343,181.352,431.310,451.319,11
08.03.20201.283,151.283,151.237,871.251,31
09.03.20201.281,591.293,951.228,851.229,37
10.03.20201.222,851.251,571.205,031.229,56
11.03.20201.199,131.204,391.133,781.146,6
12.03.20201.148,111.210,171.123,751.167,34
15.03.20201.125,821.125,821.059,941.074,3
16.03.20201.090,211.090,211.004,151.066,29
17.03.20201.041,811.076,881.036,471.049,34
18.03.20201.042,241.065,11.029,111.043,94
19.03.20201.067,631.079,271.036,891.046,01
22.03.20201.012,021.053,941.002,031.023,06
23.03.20201.064,191.089,031.055,551.083,2
24.03.20201.096,451.113,621.067,631.075,29
25.03.20201.073,451.109,541.069,061.106,66
26.03.20201.109,251.115,631.064,11.064,1
29.03.20201.060,91.072,041.048,071.062,06
30.03.20201.076,591.087,581.067,181.076,55
31.03.20201.058,671.084,911.054,081.069,71
01.04.20201.082,551.085,641.058,721.075,17
02.04.20201.075,571.080,081.069,31.073,43
05.04.20201.090,941.102,41.085,41.101,61
06.04.20201.115,231.136,281.108,331.108,33
07.04.20201.108,761.118,411.102,241.118,15
08.04.20201.130,871.154,481.123,621.154,48
09.04.20201.158,771.176,781.148,11.162,55
12.04.20201.148,41.171,111.143,721.157,53
13.04.20201.171,491.189,141.171,191.188,53
14.04.20201.193,261.196,291.144,471.152,68
15.04.20201.162,811.167,281.145,181.153
16.04.20201.179,451.187,141.171,981.178,6
19.04.20201.183,191.189,241.174,391.183,93
20.04.20201.175,561.177,191.160,591.164,49
21.04.20201.169,931.177,581.166,821.167,33
23.04.20201.169,21.179,531.161,71.171,11
26.04.20201.185,291.200,621.185,161.199,64
27.04.20201.203,171.205,71.189,81.191,28
28.04.20201.197,021.202,641.188,131.201,16
29.04.20201.205,761.210,61.178,171.197,61
03.05.20201.179,441.183,041.161,981.167,9
04.05.20201.177,071.178,631.157,911.165,92
05.05.20201.166,711.172,411.158,971.164,48
06.05.20201.164,491.171,771.1561.160,03
07.05.20201.168,641.173,911.153,781.156,38
10.05.20201.162,41.165,131.152,481.152,48
11.05.20201.153,261.172,681.151,021.171,79
12.05.20201.170,11.183,911.168,41.174,66
13.05.20201.169,321.173,91.156,61.163,02
14.05.20201.177,461.182,191.167,421.167,42
17.05.20201.179,871.196,691.179,871.194,1
19.05.20201.200,511.205,511.192,821.192,82
20.05.20201.196,141.2071.195,311.200,24
21.05.20201.197,571.207,571.192,641.202,76
26.05.20201.212,211.231,271.212,211.225,03
27.05.20201.232,541.243,841.224,581.233,87
28.05.20201.231,281.238,141.226,611.237,38
31.05.20201.249,351.259,751.248,091.258,51
01.06.20201.264,771.274,581.257,041.268,52
02.06.20201.278,411.284,041.272,141.280,1
03.06.20201.283,151.290,011.276,261.287,22
04.06.20201.294,761.301,891.289,021.295,74
07.06.20201.298,511.307,631.285,861.289,96
08.06.20201.293,451.297,851.275,241.282,06
09.06.20201.285,891.294,61.283,41.287,1
10.06.20201.279,091.288,711.272,071.276,98
11.06.20201.2661.286,291.261,651.281,73
14.06.20201.275,951.280,971.267,271.275,61
15.06.20201.291,541.302,31.289,161.289,39
16.06.20201.292,381.294,721.279,331.285,06
17.06.20201.291,231.309,391.291,231.307,62
18.06.20201.324,871.333,881.317,061.327,53
21.06.20201.341,621.350,131.336,21.345,28
22.06.20201.351,971.357,91.344,421.346,41
23.06.20201.346,231.350,551.333,961.334,61
24.06.20201.333,691.342,861.324,241.331,47
25.06.20201.343,261.344,911.332,81.335,21
28.06.20201.335,931.351,791.332,371.350,1
29.06.20201.357,011.363,381.352,471.357,27
30.06.20201.364,681.366,151.333,821.334,93
01.07.20201.340,851.355,081.340,021.350,48
02.07.20201.354,551.354,791.325,321.330,04
05.07.20201.348,921.359,261.346,261.358,49
06.07.20201.360,651.371,391.344,141.366,33
07.07.20201.368,51.373,661.356,621.357,62
08.07.20201.364,751.369,861.330,291.331,43
09.07.20201.327,271.327,271.302,591.321,75
12.07.20201.335,721.356,221.332,981.356,22
13.07.20201.353,431.359,11.341,161.347,63
15.07.20201.359,41.365,451.355,691.356,77
16.07.20201.355,511.357,711.349,451.352,37
19.07.20201.351,751.360,181.347,741.353,56
20.07.20201.362,631.370,341.333,51.342,75
21.07.20201.350,721.357,21.340,911.345,32
22.07.20201.352,231.363,261.350,651.355,78
23.07.20201.349,731.356,961.347,41.355,75
26.07.20201.363,211.368,051.354,521.357,08
27.07.20201.357,051.358,731.306,741.306,74
28.07.20201.309,881.312,981.265,141.277,88
29.07.20201.278,631.278,871.263,611.265,21
03.08.20201.279,311.282,491.206,421.228,92
04.08.20201.238,761.246,31.211,461.236,48
05.08.20201.233,981.238,021.177,911.177,91
06.08.20201.174,521.205,851.130,341.204,48
09.08.20201.197,641.218,21.183,591.214,35
10.08.20201.221,281.260,291.221,281.256,84
11.08.20201.261,891.268,421.242,981.262,55
12.08.20201.268,551.276,161.242,541.246,62
13.08.20201.238,511.241,831.222,251.226,55
16.08.20201.228,441.238,251.221,221.235,58
17.08.20201.237,721.254,061.234,051.243,77
18.08.20201.252,061.287,421.251,871.285,68
19.08.20201.284,421.291,11.269,911.286,38
20.08.20201.300,481.305,521.262,531.266,32
23.08.20201.267,931.276,051.262,311.264,26
24.08.20201.271,391.275,791.232,171.242,01
25.08.20201.239,861.257,541.234,941.251,06
26.08.20201.261,571.265,251.252,811.260,68
27.08.20201.264,551.264,681.242,251.247,36
30.08.20201.248,451.248,881.216,831.217,28
31.08.20201.221,181.229,141.202,561.228,36
01.09.20201.228,831.235,071.221,651.226,68
02.09.20201.228,961.234,831.216,891.218,72
03.09.20201.216,691.233,931.214,251.229,75
06.09.20201.233,551.239,771.230,681.238,38
07.09.20201.243,781.245,251.224,771.228,26
08.09.20201.227,421.241,091.225,661.240,82
09.09.20201.243,121.248,261.232,891.239,06
10.09.20201.240,521.245,351.236,141.243,09
13.09.20201.246,391.250,811.243,71.246,46
14.09.20201.249,461.258,061.232,231.247,43
15.09.20201.249,571.253,431.239,541.241,81
16.09.20201.240,51.246,341.234,791.246,34
17.09.20201.247,841.251,631.242,671.245,56
20.09.20201.244,961.249,441.217,831.218,54
21.09.20201.220,341.232,171.216,011.229,78
22.09.20201.235,731.245,51.231,661.237,82
23.09.20201.231,521.264,671.231,521.263,33
24.09.20201.277,891.283,331.269,281.269,28
27.09.20201.269,731.276,971.258,991.263,56
28.09.20201.267,091.274,921.251,511.264,56
29.09.20201.274,811.292,641.271,181.290,91
30.09.20201.295,051.303,931.287,141.287,7
01.10.20201.281,41.296,661.280,281.289,68
04.10.20201.295,511.305,851.295,511.305,26
05.10.20201.309,931.313,751.293,71.293,7
06.10.20201.288,471.293,891.285,371.289,71
07.10.20201.294,471.297,231.279,321.287,32
08.10.20201.289,121.306,021.287,371.305,19
11.10.20201.308,961.319,211.307,041.315,2
12.10.20201.316,021.316,291.302,91.305,48
13.10.20201.307,181.322,581.301,961.321,91
14.10.20201.319,151.322,251.302,841.307,86
15.10.20201.312,11.325,181.310,921.324,16
18.10.20201.328,471.345,11.327,441.339,5
19.10.20201.342,861.348,361.335,391.344,4
20.10.20201.355,351.356,641.343,221.345,79
21.10.20201.347,711.349,351.322,881.322,88
22.10.20201.324,811.328,791.302,681.313,08
25.10.20201.301,691.301,691.261,261.263,62
26.10.20201.260,731.278,051.254,561.272,57
27.10.20201.268,71.270,791.244,411.244,41
29.10.20201.228,171.232,951.210,611.228,62
01.11.20201.235,521.262,741.235,061.253,1
02.11.20201.257,71.282,71.240,791.276,72
03.11.20201.280,171.293,891.277,381.288,32
04.11.20201.291,541.304,021.283,621.297,86
05.11.20201.297,731.310,191.294,211.310,19
08.11.20201.339,021.369,011.333,551.365,36
09.11.20201.352,151.385,651.347,511.383,66
10.11.20201.392,341.445,61.390,851.439,71
11.11.20201.445,871.475,51.428,171.438,68
12.11.20201.443,841.459,031.435,111.456,17
15.11.20201.470,571.474,851.451,671.452,08
16.11.20201.448,211.449,841.408,771.408,77
17.11.20201.414,021.459,771.414,021.459,77
18.11.20201.457,531.503,861.440,461.484,69
19.11.20201.486,531.500,631.485,231.493,49
22.11.20201.497,651.502,641.457,421.474,44
23.11.20201.484,491.499,081.464,051.477,21
24.11.20201.487,31.503,651.482,891.485,38
25.11.20201.497,511.510,111.486,971.507,78
26.11.20201.514,161.517,261.488,141.491,83
29.11.20201.470,881.474,41.434,491.434,49
30.11.20201.456,261.484,151.436,981.484,15
01.12.20201.483,921.497,571.472,641.480,37
02.12.20201.480,861.493,441.466,671.486,54
03.12.20201.487,021.492,951.477,221.483,91
06.12.20201.480,451.487,821.474,091.481,18
07.12.20201.485,551.507,581.485,551.495,97
08.12.20201.498,421.524,841.498,421.510,94
09.12.20201.515,841.530,981.507,311.513,55
10.12.20201.510,351.536,611.500,411.536,61
13.12.20201.545,671.564,831.545,671.556,6
14.12.20201.561,261.569,191.550,731.563,12
15.12.20201.573,651.580,611.554,511.560,89
16.12.20201.573,481.577,071.560,081.567,32
17.12.20201.563,851.578,891.560,161.576,12
20.12.20201.567,61.567,61.524,071.542,46
21.12.20201.553,121.576,321.551,061.569,52
22.12.20201.575,651.584,961.572,911.581,57
23.12.20201.588,841.599,131.579,741.591,61
24.12.20201.599,51.604,871.588,521.591,42
27.12.20201.601,131.607,531.597,191.602,04
28.12.20201.606,871.630,71.598,21.630,7
29.12.20201.638,911.661,621.636,481.658,82
30.12.20201.659,181.664,471.646,31.652,8