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
16:13:00
17380.15 ₺
-44.15 (%-0.25)
Önceki Kapanış: 17424.3·
Volatilite: 1.73
Düşük₺17215.23
Yüksek₺17516.07
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+7.06%
Önceki aya göre (MoM)
+10.38%
Yılbaşından bugüne (YTD)
+38.92%
Önceki yıla göre (YoY)
+66.20%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

X030S: BIST 30 AGIRLIK SINIRLAMALI 10 Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.640,0582
KAPANIŞ 1.639,266

En Düşük

DÜŞÜK 1.316

En Yüksek

YÜKSEK 2.702,12
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.661,211.679,791.653,221.669,67
04.01.20211.661,261.679,161.641,161.657,05
05.01.20211.670,531.676,521.662,351.674,74
06.01.20211.681,861.696,481.675,521.695,52
07.01.20211.703,721.714,221.692,71.712,16
10.01.20211.708,331.723,31.680,711.696,49
11.01.20211.708,091.712,751.695,481.704,46
12.01.20211.714,961.720,321.695,791.715,27
13.01.20211.723,641.723,641.692,911.698,51
14.01.20211.686,31.696,91.663,21.671,19
17.01.20211.670,241.702,831.651,031.700,42
18.01.20211.712,181.722,171.702,961.708,16
19.01.20211.715,91.716,131.685,21.709,04
20.01.20211.716,81.721,951.683,31.683,3
21.01.20211.679,881.686,141.652,011.667,99
24.01.20211.680,971.684,51.653,171.654,27
25.01.20211.646,581.666,451.629,951.653,84
26.01.20211.652,011.657,551.591,141.591,14
27.01.20211.574,831.618,281.561,491.618,28
28.01.20211.596,341.610,921.585,581.588,65
31.01.20211.600,141.610,81.585,121.601,09
01.02.20211.612,931.624,691.608,531.619,74
02.02.20211.627,641.646,351.618,741.646,35
03.02.20211.649,671.657,171.643,41.645,08
04.02.20211.655,641.661,51.634,161.634,16
07.02.20211.647,061.649,111.624,561.642,72
08.02.20211.645,261.669,061.642,171.660,94
09.02.20211.670,931.674,311.650,311.664,15
10.02.20211.664,261.669,81.656,211.658,09
11.02.20211.652,991.659,091.637,131.646,15
14.02.20211.659,291.674,091.654,821.668,76
15.02.20211.674,561.680,851.624,741.640,17
16.02.20211.646,691.649,471.619,361.628,81
17.02.20211.635,581.646,781.622,511.623,4
18.02.20211.623,071.641,311.617,411.640,02
21.02.20211.644,951.646,321.620,681.622,71
22.02.20211.631,081.635,551.601,811.606,89
23.02.20211.598,81.616,61.575,261.575,26
24.02.20211.601,391.604,521.564,651.591,51
25.02.20211.563,881.579,911.550,71.572,93
28.02.20211.593,071.626,791.591,581.626,79
01.03.20211.6231.640,41.615,851.632,47
02.03.20211.642,811.659,951.630,031.631,12
03.03.20211.626,471.647,911.625,431.643,13
04.03.20211.637,011.653,661.630,561.649,08
07.03.20211.654,641.658,781.631,861.633,8
08.03.20211.646,791.658,781.640,81.653,91
09.03.20211.653,441.667,681.651,351.667,51
10.03.20211.674,611.679,61.651,391.656,27
11.03.20211.656,661.663,371.649,171.656,99
14.03.20211.655,331.658,671.646,271.648,46
15.03.20211.652,241.662,931.650,441.659,38
16.03.20211.659,351.672,991.645,691.645,69
17.03.20211.649,261.664,431.640,951.643,02
18.03.20211.639,681.641,761.596,981.607,61
21.03.20211.502,371.503,11.447,571.447,72
22.03.20211.362,861.458,471.3161.434,97
23.03.20211.426,731.471,271.419,711.462,16
24.03.20211.464,821.480,321.443,381.444,15
25.03.20211.459,21.460,561.409,431.435,18
28.03.20211.437,981.452,751.433,981.445,85
29.03.20211.444,821.451,821.422,021.445,66
30.03.20211.446,281.452,721.438,411.444,59
31.03.20211.450,261.479,751.450,261.479,75
01.04.20211.487,661.489,181.472,21.478,47
04.04.20211.474,031.489,011.473,551.488,14
05.04.20211.486,741.490,11.466,891.468,27
06.04.20211.468,511.471,771.451,141.468,99
07.04.20211.473,031.480,251.464,851.465,98
08.04.20211.463,511.465,011.427,731.445,45
11.04.20211.443,011.449,561.426,551.426,55
12.04.20211.430,771.442,351.409,11.433,5
13.04.20211.439,041.468,241.439,041.468,24
14.04.20211.471,031.489,71.467,781.477,51
15.04.20211.472,441.477,461.466,031.471,1
18.04.20211.472,331.478,811.444,751.444,75
19.04.20211.443,461.454,021.431,221.433,49
20.04.20211.431,741.434,181.386,331.407,44
21.04.20211.391,611.425,231.390,141.423,34
25.04.20211.422,31.454,431.422,31.454,43
26.04.20211.463,611.478,361.462,631.469,35
27.04.20211.468,871.472,951.456,691.460,41
28.04.20211.466,181.481,671.466,181.476,49
29.04.20211.472,961.480,161.468,151.468,15
02.05.20211.470,851.495,641.470,851.495,64
03.05.20211.499,441.502,631.484,71.489,85
04.05.20211.494,331.495,291.478,361.488,99
05.05.20211.491,391.509,811.491,391.504,11
06.05.20211.512,391.525,771.502,51.522,04
09.05.20211.531,531.547,541.529,691.546,7
10.05.20211.530,911.540,371.522,161.527,67
11.05.20211.522,691.527,211.518,861.523,05
16.05.20211.530,911.541,071.528,381.539,03
17.05.20211.547,991.552,131.545,311.545,31
19.05.20211.534,141.537,971.520,081.534,26
20.05.20211.541,871.549,431.533,971.536,55
23.05.20211.538,761.547,21.527,721.540,67
24.05.20211.546,961.547,071.490,721.490,72
25.05.20211.503,811.523,871.487,791.523,41
26.05.20211.522,331.524,161.503,171.503,59
27.05.20211.504,271.520,51.495,41.520,24
30.05.20211.520,141.527,741.513,631.519,73
31.05.20211.524,181.540,291.522,191.539,38
01.06.20211.527,341.543,471.526,831.537,64
02.06.20211.541,921.549,31.517,381.537,24
03.06.20211.538,411.546,311.536,41.543,31
06.06.20211.543,781.566,081.542,661.561,82
07.06.20211.561,691.570,071.557,131.563,63
08.06.20211.566,581.570,751.560,631.565,92
09.06.20211.569,761.581,711.566,331.575,8
10.06.20211.580,781.586,651.573,171.577,77
13.06.20211.583,581.585,751.572,921.576,33
14.06.20211.571,941.578,61.553,511.567,83
15.06.20211.568,261.571,951.557,231.557,23
16.06.20211.550,091.557,261.539,871.540,23
17.06.20211.546,451.550,51.514,681.516,2
20.06.20211.515,461.529,31.507,841.529,3
21.06.20211.534,71.544,051.525,741.540,9
22.06.20211.547,171.550,861.526,751.528,24
23.06.20211.532,191.546,131.532,191.538,37
24.06.20211.541,661.542,361.517,461.517,64
27.06.20211.521,181.523,461.494,951.501,36
28.06.20211.499,311.502,951.477,271.497,06
29.06.20211.500,341.501,511.471,661.476,9
30.06.20211.479,351.493,811.479,191.493,81
01.07.20211.498,871.502,031.488,811.498,54
04.07.20211.496,661.516,311.496,171.516,31
05.07.20211.517,491.523,541.503,031.503,03
06.07.20211.504,971.516,081.504,391.513,94
07.07.20211.509,931.513,131.494,751.494,75
08.07.20211.496,241.507,851.494,831.503,41
11.07.20211.503,741.507,541.477,541.480,8
12.07.20211.482,611.484,311.466,421.472,12
13.07.20211.475,181.495,221.475,181.493,37
15.07.20211.496,771.500,421.477,441.484,23
18.07.20211.476,911.476,911.463,111.466,25
25.07.20211.470,221.476,061.455,121.459,54
26.07.20211.457,611.473,61.450,271.473,02
27.07.20211.471,271.479,81.464,91.472,05
28.07.20211.483,271.513,031.483,271.510,89
29.07.20211.499,841.511,781.496,811.511,78
01.08.20211.516,591.523,131.511,111.515,54
02.08.20211.518,81.527,351.508,231.526,15
03.08.20211.529,591.538,351.527,171.527,17
04.08.20211.520,981.550,761.520,311.550,76
05.08.20211.552,061.561,471.541,851.555,09
08.08.20211.556,591.563,191.548,241.549,5
09.08.20211.545,331.564,431.543,751.559,89
10.08.20211.561,161.561,861.529,621.530,37
11.08.20211.539,931.577,221.539,931.573,41
12.08.20211.572,331.578,271.566,851.575,83
15.08.20211.579,211.590,61.579,211.585,1
16.08.20211.583,011.593,551.577,321.593,55
17.08.20211.597,921.598,61.575,821.577,96
18.08.20211.567,921.574,581.561,091.567,13
19.08.20211.566,611.579,461.558,771.573,63
22.08.20211.584,871.597,381.584,071.593,1
23.08.20211.599,61.608,31.598,121.601,85
24.08.20211.600,431.608,111.586,871.588,13
25.08.20211.591,671.601,341.578,381.582,92
26.08.20211.585,011.590,511.577,481.590,51
30.08.20211.600,791.608,581.592,841.605,22
31.08.20211.608,851.613,381.598,581.604,41
01.09.20211.604,721.616,421.600,691.609,54
02.09.20211.610,461.612,021.590,881.595,76
05.09.20211.599,141.607,321.598,911.601,4
06.09.20211.599,761.602,511.575,921.575,92
07.09.20211.576,211.578,661.551,281.553,36
08.09.20211.549,961.571,611.546,081.571,61
09.09.20211.574,151.575,911.550,991.552,99
12.09.20211.554,171.564,531.548,311.554,19
13.09.20211.556,371.560,791.543,261.549,98
14.09.20211.548,81.555,761.532,051.535,39
15.09.20211.540,411.548,411.526,231.532,79
16.09.20211.538,981.544,971.526,911.537,77
19.09.20211.521,31.521,851.502,661.509,26
20.09.20211.518,531.522,131.501,011.503,81
21.09.20211.512,121.529,851.505,431.529,85
22.09.20211.531,191.540,211.509,331.515,92
23.09.20211.510,51.510,51.486,211.495,52
26.09.20211.505,921.510,961.491,641.506,38
27.09.20211.504,981.507,991.491,961.496,41
28.09.20211.506,831.511,771.504,121.507,22
29.09.20211.508,651.528,471.499,761.523,67
30.09.20211.514,651.525,151.510,061.517,08
03.10.20211.518,331.524,621.508,041.508,04
04.10.20211.509,711.512,561.502,981.507,42
05.10.20211.506,61.508,171.485,41.485,48
06.10.20211.501,421.518,851.501,421.517,69
07.10.20211.518,271.526,21.512,71.517,45
10.10.20211.521,671.545,051.521,671.540,66
11.10.20211.532,611.548,311.531,391.542,44
12.10.20211.548,111.559,391.532,221.538,39
13.10.20211.537,071.548,051.531,021.536,83
14.10.20211.543,41.548,311.517,861.533,19
17.10.20211.534,541.542,291.529,171.540,65
18.10.20211.548,131.559,361.548,131.553,19
19.10.20211.555,891.563,551.552,011.559,06
20.10.20211.559,111.584,891.541,331.584,89
21.10.20211.585,31.618,41.582,391.612,09
24.10.20211.605,51.629,211.600,61.625,24
25.10.20211.634,611.647,391.634,611.643,26
26.10.20211.642,811.655,731.634,51.653,49
27.10.20211.651,871.657,931.648,591.654,01
31.10.20211.655,181.676,361.645,761.672,48
01.11.20211.675,041.684,661.666,111.671,05
02.11.20211.670,381.690,141.628,511.690,14
03.11.20211.708,411.728,891.708,411.726,83
04.11.20211.726,181.742,331.718,41.738,54
07.11.20211.744,761.768,931.742,591.768,78
08.11.20211.772,11.799,91.766,211.780,41
09.11.20211.783,591.795,681.766,531.791,05
10.11.20211.788,21.811,911.786,121.789,04
11.11.20211.796,041.807,591.793,921.802,37
14.11.20211.849,031.896,631.849,031.883,1
15.11.20211.902,681.915,311.863,251.867,16
16.11.20211.861,961.899,581.861,961.891,95
17.11.20211.895,291.958,81.882,321.930,88
18.11.20211.944,481.954,351.910,91.920,45
21.11.20211.935,081.940,911.918,631.933,89
22.11.20211.933,931.975,261.926,931.967,14
23.11.20211.995,142.021,351.980,561.994,05
24.11.20212.000,252.014,411.983,381.994,82
25.11.20211.970,081.971,51.919,341.936,43
28.11.20211.943,791.979,521.934,341.974,25
29.11.20211.971,461.980,51.956,441.965,53
30.11.20211.986,222.024,241.986,222.020,74
01.12.20212.029,42.049,522.029,42.043,55
02.12.20212.063,642.080,172.058,272.072,78
05.12.20212.079,442.099,842.062,422.099,12
06.12.20212.127,62.171,112.116,982.168,22
07.12.20212.186,722.207,062.162,672.196,72
08.12.20212.206,692.262,832.206,692.232,69
09.12.20212.237,132.247,322.196,872.237,29
12.12.20212.262,652.335,682.262,652.318,99
13.12.20212.344,292.393,542.344,292.393,54
14.12.20212.432,482.436,342.389,182.410,28
15.12.20212.438,822.553,512.423,462.552,66
16.12.20212.610,672.702,122.312,062.320,74
19.12.20212.230,662.398,12.123,282.300,18
20.12.20212.317,622.345,342.102,42.109,38
21.12.20212.033,92.114,891.978,512.001,74
22.12.20212.035,572.049,531.908,892.003,94
23.12.20212.020,052.106,432.006,832.106,43
26.12.20212.116,042.162,962.083,362.108,72
27.12.20212.126,732.128,552.030,322.051,84
28.12.20212.046,32.113,322.026,862.104,88
29.12.20212.127,82.137,242.057,342.058,67
30.12.20212.062,672.085,822.030,132.043,4