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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.333,8012
KAPANIŞ 3.338,7996

En Düşük

DÜŞÜK 2.050,82

En Yüksek

YÜKSEK 6.148,52
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20222.057,192.128,942.050,822.128,94
03.01.20222.147,362.195,922.128,622.175,91
04.01.20222.176,922.233,122.165,212.232,06
05.01.20222.208,32.260,622.200,492.241,77
06.01.20222.257,852.282,532.227,52.279,35
09.01.20222.298,932.325,742.292,42.292,4
10.01.20222.317,462.320,412.260,772.298,52
11.01.20222.328,042.334,612.311,322.320,05
12.01.20222.310,812.351,892.308,462.331,43
13.01.20222.331,942.341,222.296,992.324,59
16.01.20222.344,42.357,992.335,892.337,39
17.01.20222.332,692.336,52.214,262.214,26
18.01.20222.213,932.292,92.1882.291,1
19.01.20222.308,552.320,132.219,832.257,02
20.01.20222.249,512.261,392.219,212.249,8
23.01.20222.240,442.2482.129,012.129,01
24.01.20222.149,712.186,922.098,282.177,19
25.01.20222.183,782.212,462.176,792.183,46
26.01.20222.145,212.238,852.139,082.238,85
27.01.20222.248,282.263,152.210,82.216,46
30.01.20222.242,362.246,882.223,032.232,93
31.01.20222.246,612.271,782.239,812.247,04
01.02.20222.263,192.267,612.224,372.236,48
02.02.20222.227,432.248,612.172,852.182,9
03.02.20222.198,042.201,792.159,822.165,65
06.02.20222.164,052.232,962.121,362.232,96
07.02.20222.234,552.267,232.219,142.251,25
08.02.20222.271,092.299,362.264,532.293,92
09.02.20222.299,682.306,162.275,52.288,08
10.02.20222.269,242.309,62.234,352.308,69
13.02.20222.278,352.287,122.217,122.255,56
14.02.20222.262,762.318,972.259,992.299,57
15.02.20222.3132.319,382.292,362.299,45
16.02.20222.308,92.321,22.262,42.262,4
17.02.20222.279,942.288,622.255,732.288,62
20.02.20222.311,122.325,182.268,722.297,08
21.02.20222.249,182.294,872.233,692.276,64
22.02.20222.295,542.302,562.269,92.269,9
23.02.20222.097,672.152,082.059,222.087,99
24.02.20222.122,752.216,042.103,122.198,6
27.02.20222.159,492.210,72.153,792.204,06
28.02.20222.229,822.261,052.2032.228,32
01.03.20222.232,32.262,392.220,822.247,05
02.03.20222.276,222.320,562.274,042.291,89
03.03.20222.279,662.291,632.248,732.248,73
06.03.20222.239,412.273,542.215,972.254,23
07.03.20222.241,492.298,482.241,492.269,56
08.03.20222.300,992.324,432.292,32.304,5
09.03.20222.319,122.335,622.284,292.302,99
10.03.20222.306,512.334,032.303,932.316,96
13.03.20222.332,692.363,442.330,812.358,85
14.03.20222.355,732.374,082.342,792.346,78
15.03.20222.362,082.368,892.342,272.355,46
16.03.20222.373,382.417,692.373,382.413,3
17.03.20222.421,242.427,752.403,712.417,44
20.03.20222.435,052.452,52.424,292.451,19
21.03.20222.424,942.465,942.419,682.465,62
22.03.20222.472,982.482,452.439,922.454,21
23.03.20222.454,072.471,682.437,692.442,34
24.03.20222.445,872.464,072.435,352.435,81
27.03.20222.441,172.454,542.423,822.423,82
28.03.20222.433,92.484,832.433,92.472,57
29.03.20222.479,412.504,912.479,212.504,82
30.03.20222.511,312.523,752.491,742.505,81
31.03.20222.511,692.535,642.502,742.528,23
03.04.20222.544,822.605,242.544,822.605,24
04.04.20222.611,962.642,232.592,592.618,44
05.04.20222.622,582.644,432.594,222.602,89
06.04.20222.616,442.641,582.616,442.633,28
07.04.20222.653,642.698,072.650,952.695,59
10.04.20222.707,742.766,872.703,452.766,42
11.04.20222.768,312.801,822.737,372.785,63
12.04.20222.813,022.833,572.758,812.789,8
13.04.20222.818,252.821,82.791,122.807,07
14.04.20222.813,172.828,362.802,472.823,1
17.04.20222.831,452.848,92.816,962.841,52
18.04.20222.858,052.869,382.822,182.852,77
19.04.20222.863,622.870,912.830,872.857,16
20.04.20222.864,52.905,342.863,022.898,07
21.04.20222.888,442.902,532.795,282.800,39
24.04.20222.803,272.836,732.755,682.818,82
25.04.20222.835,672.849,22.723,362.741,25
26.04.20222.749,542.784,212.720,712.780,92
27.04.20222.790,652.812,282.743,552.743,73
28.04.20222.754,862.7612.711,922.740,28
04.05.20222.780,62.812,092.776,272.781,84
05.05.20222.767,462.786,682.738,192.764,88
08.05.20222.769,22.786,432.743,582.771,42
09.05.20222.792,762.812,62.790,92.806,25
10.05.20222.817,322.819,562.739,742.771,61
11.05.20222.738,632.743,772.665,452.698,87
12.05.20222.728,542.732,962.696,212.719,13
15.05.20222.719,412.724,332.684,382.684,38
16.05.20222.697,382.717,712.674,12.689,54
17.05.20222.684,272.712,062.677,012.692,84
19.05.20222.686,852.713,452.670,82.670,8
22.05.20222.693,72.700,512.640,762.683,17
23.05.20222.696,782.704,322.669,932.670,06
24.05.20222.686,12.735,932.682,592.728,8
25.05.20222.733,692.778,952.732,542.772,54
26.05.20222.775,532.789,752.742,422.747,23
29.05.20222.779,912.869,732.778,492.853,22
30.05.20222.867,792.884,292.854,352.877,7
31.05.20222.884,782.920,612.884,782.895,66
01.06.20222.907,692.945,532.891,442.942,28
02.06.20222.953,362.962,262.921,372.931,36
05.06.20222.947,862.993,152.947,862.985,14
06.06.20222.985,432.991,872.944,782.977,67
07.06.20223.001,683.022,072.841,362.845,3
08.06.20222.855,062.883,142.808,852.879,09
09.06.20222.845,682.910,232.820,332.835,45
12.06.20222.825,182.844,552.803,692.808,29
13.06.20222.827,322.833,452.779,232.803,07
14.06.20222.808,142.831,622.790,242.826,85
15.06.20222.832,122.839,312.751,452.767,1
16.06.20222.774,542.827,722.766,512.827,72
19.06.20222.845,592.851,662.799,622.839,06
20.06.20222.859,482.894,282.850,552.885,21
21.06.20222.868,692.895,022.855,012.876,19
22.06.20222.877,942.889,792.820,892.828,51
23.06.20222.841,292.858,932.801,652.836,96
26.06.20222.760,262.830,782.755,62.806,79
27.06.20222.824,952.844,582.736,362.758,45
28.06.20222.758,192.760,432.652,942.652,94
29.06.20222.650,922.689,562.617,742.657,14
30.06.20222.658,872.715,862.652,152.704,86
03.07.20222.722,772.7422.655,822.655,82
04.07.20222.669,712.679,132.601,162.616,49
05.07.20222.636,352.657,432.607,982.652,57
06.07.20222.655,572.664,782.635,732.661,68
07.07.20222.658,482.675,052.655,12.667,18
12.07.20222.667,352.673,932.588,252.612,04
13.07.20222.608,112.621,092.562,712.573,51
17.07.20222.613,222.662,132.612,722.662,13
18.07.20222.655,612.718,292.653,012.718,29
19.07.20222.731,872.750,82.710,392.749,26
20.07.20222.751,862.760,582.723,912.731,94
21.07.20222.746,982.766,422.712,092.734,4
24.07.20222.737,052.778,952.737,052.773,46
25.07.20222.783,842.792,822.749,172.751,18
26.07.20222.765,862.769,022.738,592.756,27
27.07.20222.782,692.790,522.742,742.748,15
28.07.20222.755,032.814,122.740,782.811,88
31.07.20222.824,952.889,122.824,952.887,11
01.08.20222.892,532.921,982.873,932.885,74
02.08.20222.907,582.931,742.902,932.931,74
03.08.20222.960,712.990,872.960,712.976,82
04.08.20222.990,533.029,522.959,733.012,62
07.08.20223.032,163.078,953.031,213.068,62
08.08.20223.066,833.079,993.028,013.053,3
09.08.20223.044,923.109,323.031,233.109,32
10.08.20223.127,833.175,043.120,273.161,26
11.08.20223.166,683.196,153.121,243.146,29
14.08.20223.159,23.168,223.113,183.125,77
15.08.20223.151,443.206,083.035,143.206,08
16.08.20223.227,533.296,293.211,763.292,41
17.08.20223.293,273.370,433.241,463.352,74
18.08.20223.357,123.387,693.318,493.342,17
21.08.20223.334,353.410,843.320,123.384,54
22.08.20223.394,373.476,183.393,943.466,1
23.08.20223.489,393.502,663.386,353.390,09
24.08.20223.407,273.498,533.405,413.486,55
25.08.20223.500,893.552,983.4493.496,22
28.08.20223.492,253.539,13.455,073.528,78
30.08.20223.542,563.561,743.515,583.522,52
31.08.20223.513,633.523,743.450,223.467,87
01.09.20223.493,493.574,413.481,013.563,67
04.09.20223.604,293.754,423.603,943.741,29
05.09.20223.800,223.860,513.680,773.775,43
06.09.20223.787,143.817,43.714,683.802
07.09.20223.851,23.925,443.816,913.840,63
08.09.20223.871,513.979,813.853,713.942,19
11.09.20224.023,154.107,583.968,624.104,58
12.09.20224.172,294.197,383.822,383.822,38
13.09.20223.786,923.841,463.641,333.841,46
14.09.20223.845,323.889,773.720,653.724,5
15.09.20223.687,973.783,783.672,123.739,94
18.09.20223.751,793.759,343.507,993.507,99
19.09.20223.550,113.633,553.468,293.632,77
20.09.20223.625,593.653,613.567,393.588,67
21.09.20223.592,653.688,43.580,183.651,39
22.09.20223.663,733.689,643.614,473.625,44
25.09.20223.623,913.657,653.545,683.602,1
26.09.20223.618,533.694,863.613,913.630,16
27.09.20223.614,343.655,293.555,13.558,02
28.09.20223.584,853.612,123.391,023.508,12
29.09.20223.511,663.537,123.473,463.525,6
02.10.20223.550,463.794,063.550,463.793,3
03.10.20223.848,883.907,283.805,183.864,21
04.10.20223.896,893.926,973.824,273.898,28
05.10.20223.940,743.999,23.927,793.983,2
06.10.20223.993,374.024,523.968,663.992,36
09.10.20224.014,014.030,863.977,513.997,88
10.10.20224.007,954.025,933.970,793.987,01
11.10.20224.002,774.007,953.911,083.918,74
12.10.20223.935,13.989,13.915,893.960,26
13.10.20224.036,54.053,074.011,824.030,51
16.10.20224.057,14.313,334.051,574.301,57
17.10.20224.376,474.401,964.256,054.301,25
18.10.20224.312,784.393,724.296,984.342,64
19.10.20224.352,434.414,244.331,484.358,4
20.10.20224.363,734.407,384.335,474.383,52
23.10.20224.392,014.474,824.392,014.435,66
24.10.20224.441,554.492,484.390,724.436,63
25.10.20224.461,544.481,044.403,644.427,33
26.10.20224.439,14.439,14.332,994.368,3
27.10.20224.356,414.360,844.290,334.295,44
30.10.20224.313,814.420,934.288,664.415,73
31.10.20224.445,964.576,364.445,964.502,72
01.11.20224.511,974.535,914.478,434.505,4
02.11.20224.527,334.558,954.478,894.529,17
03.11.20224.574,34.703,474.574,34.674,73
06.11.20224.719,254.840,774.704,884.831,25
07.11.20224.859,154.938,64.788,484.861,67
08.11.20224.864,144.928,614.819,634.852,12
09.11.20224.852,25.015,974.848,964.980,12
10.11.20225.072,485.082,654.905,24.931,28
13.11.20224.920,945.049,984.919,015.049,09
14.11.20225.116,35.198,545.028,055.166,6
15.11.20225.214,595.332,55.176,425.196,27
16.11.20225.212,665.212,664.936,795.014,94
17.11.20224.957,835.065,564.950,925.015,26
20.11.20224.976,785.042,714.915,425.042,71
21.11.20225.023,535.286,235.023,535.286,23
22.11.20225.304,525.382,435.200,125.370,5
23.11.20225.394,595.463,35.291,335.357,22
24.11.20225.353,185.391,065.288,175.368,82
27.11.20225.394,845.482,065.335,255.425,89
28.11.20225.444,095.509,295.301,485.481,12
29.11.20225.430,175.490,125.429,635.469,97
30.11.20225.542,245.588,645.489,665.540,53
01.12.20225.540,395.540,395.362,95.418,31
04.12.20225.447,415.486,455.325,635.423,54
05.12.20225.408,545.517,55.378,145.472,06
06.12.20225.468,635.486,145.231,285.282,44
07.12.20225.280,75.317,55.154,15.303,15
08.12.20225.315,25.478,465.304,565.461,25
11.12.20225.509,115.726,45.509,115.692,51
12.12.20225.711,245.816,115.667,535.759,99
13.12.20225.776,985.815,725.512,755.541,81
14.12.20225.667,025.751,845.528,145.680,24
15.12.20225.699,015.755,695.624,975.692,55
18.12.20225.749,975.936,495.749,975.919
19.12.20225.929,455.992,155.854,815.964,91
20.12.20225.999,116.056,765.955,275.976,31
21.12.20226.014,356.080,65.942,835.998,96
22.12.20225.951,826.006,045.909,426.001,06
25.12.20226.077,626.108,216.029,16.057,66
26.12.20226.059,966.086,45.9875.992,4
27.12.20226.002,296.008,075.802,765.903,3
28.12.20225.901,726.031,585.880,046.031,58
29.12.20226.071,546.148,526.054,66.061,84