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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.702,0666
KAPANIŞ 10.686,6803

En Düşük

DÜŞÜK 8.114,87

En Yüksek

YÜKSEK 12.544,93
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20248.286,278.369,068.280,268.357,31
02.01.20248.353,718.353,718.136,168.139,05
03.01.20248.153,018.315,038.114,878.315,03
04.01.20248.330,918.387,518.273,578.387,51
07.01.20248.418,078.648,398.418,078.644,98
08.01.20248.689,088.719,348.534,128.577,38
09.01.20248.565,498.771,978.545,718.746,79
10.01.20248.782,78.816,038.724,398.767,64
11.01.20248.716,248.985,498.643,558.860,18
14.01.20248.869,178.968,438.840,678.911,74
15.01.20248.934,398.966,438.844,188.878,27
16.01.20248.835,548.899,218.821,138.858,01
17.01.20248.951,018.964,448.833,338.833,33
18.01.20248.864,098.869,888.749,548.807,22
21.01.20248.805,298.899,298.772,128.826,98
22.01.20248.934,898.979,678.703,48.739,32
23.01.20248.772,78.984,848.731,228.917,87
24.01.20248.980,69.052,398.901,838.974,34
25.01.20248.991,989.173,38.984,019.170,69
28.01.20249.226,859.327,479.224,879.297,45
29.01.20249.341,099.341,099.256,769.282,1
30.01.20249.286,259.395,039.238,469.292,96
31.01.20249.308,569.484,629.308,569.440,89
01.02.20249.518,599.599,89.404,989.452,73
04.02.20249.526,569.585,399.492,189.558,81
05.02.20249.589,589.662,189.516,679.634,19
06.02.20249.672,219.686,649.584,259.588,07
07.02.20249.607,929.743,969.607,929.685,01
08.02.20249.729,259.797,179.699,029.797,17
11.02.20249.886,819.924,79.821,619.922,15
12.02.20249.956,729.961,89.747,049.747,04
13.02.20249.767,839.841,49.673,849.839,44
14.02.20249.876,5310.079,39.874,910.034,46
15.02.202410.066,8910.103,5610.004,7310.033,8
18.02.202410.104,2110.216,89.970,49.987,66
19.02.202410.030,7510.177,0210.007,110.163,03
20.02.202410.21810.226,6110.037,4210.120,36
21.02.202410.167,1810.214,0610.063,310.141,21
22.02.202410.143,0510.214,1610.078,7610.173,2
25.02.202410.208,5410.239,5810.068,1110.092,16
26.02.202410.105,2310.105,239.932,059.932,05
27.02.20249.935,99.989,369.811,239.811,23
28.02.20249.856,259.935,19.821,299.907,48
29.02.20249.931,779.938,489.778,239.783,98
03.03.20249.824,189.836,069.582,189.582,18
04.03.20249.584,259.658,259.489,329.527,11
05.03.20249.515,369.616,789.443,919.446,85
06.03.20249.511,749.787,159.511,749.787,15
07.03.20249.810,29.946,829.760,669.920,18
10.03.202410.131,3710.170,549.903,369.903,36
11.03.20249.913,679.990,949.7639.849,95
12.03.20249.873,189.873,859.648,89.648,8
13.03.20249.680,849.717,859.600,49.635,68
14.03.20249.649,799.656,959.519,719.563,07
17.03.20249.574,159.639,039.494,049.494,04
18.03.20249.486,389.770,099.484,649.765,69
19.03.20249.757,449.877,929.715,489.783,73
20.03.20249.881,2210.121,69.881,2210.062,58
21.03.202410.085,210.148,369.979,2510.019,35
24.03.202410.012,7410.317,269.949,779.949,77
25.03.20249.930,959.951,179.670,899.716,58
26.03.20249.738,999.826,719.649,129.718,94
27.03.20249.792,0110.062,289.785,1410.062,28
28.03.202410.102,0210.130,1410.006,5710.074,76
31.03.202410.181,1210.202,369.904,4410.128,08
01.04.202410.158,1810.252,429.95410.008,66
02.04.20249.925,19.978,199.840,119.894,62
03.04.20249.891,2510.183,279.872,5810.142,45
04.04.202410.350,2510.698,5310.261,2610.698,53
07.04.202410.707,7910.789,4410.680,8610.753,93
08.04.202410.822,6110.88410.771,6510.824,39
14.04.202410.778,0210.844,910.676,4110.676,41
15.04.202410.630,9510.660,510.504,2310.530,96
16.04.202410.610,9110.725,9810.475,7210.502,06
17.04.202410.541,0310.586,3610.460,7510.512,18
18.04.202410.425,6410.774,6910.420,810.756,13
21.04.202410.873,0410.902,5410.654,1710.654,17
23.04.202410.735,510.812,8610.701,4510.750,01
24.04.202410.780,5710.860,0910.650,6710.700,72
25.04.202410.737,8811.019,0610.735,5110.959,01
28.04.202411.048,211.177,4510.991,6911.177,45
29.04.202411.173,4411.247,0111.128,4211.135,76
01.05.202411.187,7511.325,1711.187,7511.325,17
02.05.202411.349,611.393,2511.275,9711.386,35
05.05.202411.386,3811.441,3611.294,8311.369,99
06.05.202411.392,8411.555,5111.268,1811.493,87
07.05.202411.521,3211.544,3711.345,7211.363,74
08.05.202411.388,6111.433,4711.298,2711.384,35
09.05.202411.397,7111.512,0611.299,1311.299,13
12.05.202411.336,511.389,811.157,4511.157,45
13.05.202411.218,9611.455,4311.159,7611.328,52
14.05.202411.324,2211.370,5311.231,611.270,89
15.05.202411.304,6611.418,5311.229,0111.418,53
16.05.202411.479,4911.826,5411.470,2411.819,61
19.05.202411.838,2411.993,9311.821,0911.949,64
20.05.202411.983,4212.499,5611.968,5512.228,94
21.05.202412.269,8512.376,7912.096,3312.210,61
22.05.202412.166,112.324,4512.074,3612.082,54
23.05.202412.070,6712.106,7611.920,5211.932,63
26.05.202411.961,5912.049,2411.845,6711.937,96
27.05.202411.967,9612.030,3511.871,6511.983,91
28.05.202412.002,5412.025,4611.755,1911.768,98
29.05.202411.806,1911.882,0211.743,1811.814,74
30.05.202411.855,4412.114,8111.636,6411.673,04
02.06.202411.728,1411.877,3411.582,5911.844,55
03.06.202411.856,7611.881,6411.544,5311.547,86
04.06.202411.594,1111.679,6811.445,9511.563,86
05.06.202411.605,3711.658,2311.442,3811.450,41
06.06.202411.492,3311.501,4911.253,6811.282,71
09.06.202411.266,2411.266,2411.121,7111.133,32
10.06.202411.133,4111.351,8611.099,4711.220,22
11.06.202411.232,1711.447,0811.209,9511.356,72
12.06.202411.545,4911.675,5611.545,4911.574,76
13.06.202411.738,8111.826,8111.598,2711.670,5
19.06.202411.807,6111.992,8211.785,3511.992,82
20.06.202412.002,5512.056,7611.940,312.018,84
23.06.202412.040,6712.085,9711.894,4612.022,28
24.06.202412.038,2212.048,5811.856,911.894,04
25.06.202411.892,2311.931,8811.687,7811.687,78
26.06.202411.728,8811.971,2511.728,8811.920,91
27.06.202411.976,3112.063,7311.774,1611.825,57
30.06.202411.907,3111.944,7311.405,611.512,98
01.07.202411.522,0611.599,5311.415,7811.599,53
02.07.202411.654,1411.955,1111.652,9311.943,39
03.07.202411.980,8612.204,1611.950,8412.164,12
04.07.202412.178,5512.242,1312.037,912.128,26
07.07.202412.180,9412.269,4312.100,0212.136,57
08.07.202412.161,512.163,2111.994,4612.019,5
09.07.202412.032,712.032,711.897,4211.920,75
10.07.202412.026,8812.283,5312.026,8812.283,53
11.07.202412.286,1112.370,4812.246,6312.306,65
15.07.202412.353,8812.447,6712.324,5912.373,95
16.07.202412.383,2612.418,3312.262,2112.370,74
17.07.202412.436,7712.526,5612.357,6212.398,19
18.07.202412.401,9712.500,6912.372,1512.451,14
21.07.202412.468,4812.544,9312.404,9312.458,59
22.07.202412.466,5512.474,7212.268,7112.334,41
23.07.202412.329,5512.374,2812.225,6512.225,65
24.07.202412.223,3412.255,1712.029,8912.072,64
25.07.202412.116,2612.171,2312.059,812.102,94
28.07.202412.026,5712.112,0211.924,7211.934,11
29.07.202411.961,5212.050,8411.838,8611.864,77
30.07.202411.829,8311.914,5111.767,2511.875,7
31.07.202412.008,9512.160,912.008,9512.051,26
01.08.202411.885,0511.906,2911.579,8711.635,66
04.08.202410.879,1411.242,610.834,3210.990,2
05.08.202411.296,0811.319,1510.98110.981
06.08.202411.067,0411.226,8211.026,9911.169,96
07.08.202411.160,9411.308,3811.128,0711.249,24
08.08.202411.310,8711.338,1811.000,2511.000,25
11.08.202411.089,0811.227,5610.928,7710.955,51
12.08.202410.963,2711.070,8810.819,8511.070,88
13.08.202411.125,5411.126,1910.931,6210.943,71
14.08.202410.991,9211.129,8610.875,8411.125,02
15.08.202411.199,611.216,8210.930,0110.930,01
18.08.202410.98511.245,810.915,0911.234,73
19.08.202411.214,6611.322,1211.154,4911.186,99
20.08.202411.179,4911.334,2811.105,7111.115,64
21.08.202411.202,2311.280,7711.083,5511.158,06
22.08.202411.161,8511.169,7310.855,1410.881,05
25.08.202410.963,8910.963,8910.732,9310.754,86
26.08.202410.749,5411.003,0810.710,4711.003,08
27.08.202411.006,6411.094,0510.981,3311.018,12
28.08.202411.021,4311.176,7810.945,2911.091,13
01.09.202411.14211.423,0711.14211.413,83
02.09.202411.430,8411.452,0611.249,211.303,83
03.09.202411.191,311.26611.123,8511.266
04.09.202411.319,2311.319,2311.128,7511.172,91
05.09.202411.171,8711.235,4310.975,6610.979,18
08.09.202411.006,0511.057,3710.866,1410.866,14
09.09.202410.908,4410.969,1510.733,4610.781,73
10.09.202410.770,4910.830,6210.584,9410.585,66
11.09.202410.723,3210.791,4410.435,0610.731,48
12.09.202410.749,0810.903,8610.598,9110.903,86
15.09.202410.901,410.925,3310.758,0810.773,64
16.09.202410.818,3911.036,1910.818,3910.997,41
17.09.202410.989,311.117,310.981,2711.057,79
18.09.202411.177,8711.320,411.154,7611.310,98
19.09.202411.319,3811.349,0611.199,2611.212,32
22.09.202411.286,0611.327,4111.190,4211.234,88
23.09.202411.262,7111.559,6811.227,7311.451,98
24.09.202411.460,0511.517,6611.315,9611.323,37
25.09.202411.398,4411.505,3811.197,2811.228,58
26.09.202411.194,4511.196,8611.038,4411.137,91
29.09.202411.102,2611.105,5710.996,5411.028,55
30.09.202411.041,1811.053,8310.542,2410.678,72
01.10.202410.649,110.673,9710.274,6910.274,69
02.10.202410.291,5310.430,2910.079,1910.114,93
03.10.202410.183,6610.359,9210.066,6710.359,92
06.10.202410.397,9310.443,1110.195,2810.228,75
07.10.202410.231,9210.407,7110.175,8610.276,64
08.10.202410.277,910.405,3710.124,9810.405,37
09.10.202410.402,1710.444,5310.189,4110.189,41
10.10.202410.216,8710.357,7610.065,3410.112,38
13.10.202410.124,2710.138,619.923,79.948,86
14.10.20249.959,5210.174,869.917,5710.139,38
15.10.202410.123,6910.261,410.030,2710.249,5
16.10.202410.236,1410.350,0310.191,0310.266,26
17.10.202410.283,4910.350,119.9809.991,86
20.10.20249.995,539.999,99.787,489.804,47
21.10.20249.832,2110.120,859.820,2610.019,85
22.10.202410.020,9410.036,039.807,879.873,47
23.10.20249.945,3110.124,639.945,3110.062,49
24.10.202410.015,6210.120,159.958,1810.104,69
27.10.202410.134,4210.156,6210.112,9210.139,67
29.10.202410.153,8710.252,2110.090,810.197,88
30.10.202410.190,2610.251,159.975,739.976,48
31.10.202410.006,6910.139,169.962,99.998,46
03.11.20249.966,869.966,869.684,629.747,49
04.11.20249.820,859.833,529.676,29.721,87
05.11.20249.747,1210.052,119.673,789.984,23
06.11.20249.994,4310.090,659.918,6710.090,65
07.11.202410.083,0510.420,2210.074,9710.397,89
10.11.202410.426,6510.559,4810.401,9810.497,45
11.11.202410.466,4310.504,9410.381,9310.431,24
12.11.202410.391,5110.693,1210.310,6310.533,54
13.11.202410.597,9510.685,1610.557,9310.663,53
14.11.202410.692,8610.762,3610.584,410.602,5
17.11.202410.637,2110.675,9610.516,4910.601,05
18.11.202410.645,4610.659,510.336,510.397,97
19.11.202410.445,5310.490,5110.151,910.156,91
20.11.202410.209,0410.592,4610.204,5610.576,4
21.11.202410.578,4810.788,510.536,9710.783,29
24.11.202410.863,910.989,8210.817,7510.910,76
25.11.202410.903,6110.94710.803,4810.867,6
26.11.202410.987,3310.998,6810.844,4810.869,73
27.11.202410.865,0710.925,3510.826,0110.886,26
28.11.202410.894,0210.977,9910.775,1410.858,48
01.12.202410.792,1410.919,810.759,0610.888,95
02.12.202410.931,211.165,0210.859,611.094,72
03.12.202411.130,0511.239,4211.130,0511.165,17
04.12.202411.187,5911.234,2611.095,8311.189,44
05.12.202411.352,2511.373,7411.279,911.344,33
08.12.202411.443,4511.549,7811.402,5311.535,13
09.12.202411.525,1111.552,4411.328,9511.346,37
10.12.202411.392,4611.433,9611.239,9311.314,49
11.12.202411.370,0811.423,2111.254,6511.291,34
12.12.202411.245,5611.356,7411.168,7111.355,31
15.12.202411.371,6811.377,2711.184,811.184,8
16.12.202411.196,6211.273,1611.101,3711.213,51
17.12.202411.206,7811.259,8911.092,9111.095,46
18.12.202411.013,1611.072,6310.906,2110.916,49
19.12.202410.952,5210.965,3810.830,3810.850,44
22.12.202410.894,3410.918,2410.719,0410.744,9
23.12.202410.754,4410.813,6310.664,5710.792,2
24.12.202411.012,711.152,3711.000,9111.131,77
25.12.202411.188,5711.299,4511.092,9411.161,39
26.12.202411.174,0511.276,0911.158,4111.234,42
29.12.202411.251,1511.279,0611.078,4811.078,48
30.12.202411.070,8511.195,6510.997,8111.003,91