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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 11.611,5899
KAPANIŞ 11.598,5834

En Düşük

DÜŞÜK 9.960,62

En Yüksek

YÜKSEK 13.133,87
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202511.044,6811.211,3311.015,9411.211,33
02.01.202511.242,4111.412,1411.242,4111.382,7
05.01.202511.420,6111.483,2911.364,6211.396,16
06.01.202511.380,3611.401,7411.253,0511.253,05
07.01.202511.239,6311.301,4711.163,2811.177,87
08.01.202511.230,7411.326,5811.169,8611.302,34
09.01.202511.315,9711.341,3911.113,311.164,93
12.01.202511.152,4611.198,4710.954,8510.988,35
13.01.202511.044,4611.138,7110.930,7810.970,64
14.01.202510.987,511.062,6210.910,2610.994,16
15.01.202511.124,6811.135,9710.968,311.122,46
16.01.202511.140,3311.283,1111.109,6911.266,37
19.01.202511.338,8211.343,511.186,5111.336,58
20.01.202511.305,6211.402,5211.280,3211.315,95
21.01.202511.334,8611.481,6911.308,7811.462,12
22.01.202511.505,1611.514,3111.391,1111.458,4
23.01.202511.470,0611.478,8211.395,4611.435
26.01.202511.337,7811.403,5211.280,6311.325,09
27.01.202511.364,1911.521,2211.289,2311.503,41
28.01.202511.525,8111.595,4911.474,7511.474,75
29.01.202511.495,311.567,9311.463,2511.473,09
30.01.202511.499,0611.522,9811.370,211.378,19
02.02.202511.267,611.267,611.069,5811.104,82
03.02.202511.158,3611.249,9311.096,7711.123,84
04.02.202511.144,511.203,3810.933,4911.052,63
05.02.202511.130,6111.244,9311.119,1111.207,78
06.02.202511.202,0111.345,5411.148,4111.331,42
09.02.202511.335,7211.355,1311.155,4211.175,15
10.02.202511.168,5311.238,0711.111,9111.229,53
11.02.202511.245,0311.251,211.100,1211.129,32
12.02.202511.225,811.319,5211.215,111.295,21
13.02.202511.313,5311.344,6211.226,7811.240,54
16.02.202511.253,511.260,2811.193,2811.193,28
17.02.202511.189,6611.350,0911.171,211.301,89
18.02.202511.316,5611.355,2711.109,0311.113,8
19.02.202511.113,0111.222,5911.105,0711.161,15
20.02.202511.170,1911.198,7110.768,7110.935,17
23.02.202511.050,2611.055,9810.857,3910.892,77
24.02.202510.904,3910.951,5910.768,9110.788,61
25.02.202510.810,2811.021,8410.773,8610.955,76
26.02.202510.945,5511.211,6610.940,6211.155,46
27.02.202511.099,4611.159,8910.991,3511.038,55
02.03.202511.150,711.525,9511.150,711.377,54
03.03.202511.361,811.453,2611.331,6411.378,47
04.03.202511.491,1411.764,8811.489,9911.735,58
05.03.202511.843,2112.058,3611.709,7812.058,36
06.03.202512.045,0512.177,0411.986,6412.074,76
09.03.202512.032,8112.108,0411.907,7311.958,34
10.03.202511.991,4512.095,8411.903,9611.974,54
11.03.202512.048,5812.230,2412.032,1812.169,42
12.03.202512.220,6612.322,2312.208,8212.302,28
13.03.202512.350,2712.416,2212.279,3212.379,25
16.03.202512.410,5712.453,9912.338,0812.390,8
17.03.202512.347,5712.389,0812.280,3912.285,08
18.03.202511.468,5411.799,411.133,8911.192,14
19.03.202511.157,1311.494,4810.899,3411.049,54
20.03.202510.977,8410.977,8410.082,1110.132,63
23.03.202510.306,4910.537,549.960,6210.450,65
24.03.202510.666,4311.053,1210.564,9810.906,96
25.03.202510.775,1610.927,7710.721,6310.816,72
26.03.202510.956,9211.013,510.734,5110.758,72
27.03.202510.700,5210.820,610.537,1910.820,6
01.04.202510.740,8110.774,1210.626,2310.639,05
02.04.202510.654,810.764,5410.570,1910.570,19
03.04.202510.585,4110.610,4210.400,810.454,48
06.04.202510.137,3310.617,9510.098,8810.498,3
07.04.202510.667,2310.668,8810.494,5910.565,73
08.04.202510.467,7410.560,2710.320,8810.339,33
09.04.202510.689,4710.689,7510.394,2810.394,28
10.04.202510.409,6110.471,1610.294,5110.447,44
13.04.202510.536,2910.572,4810.462,6910.482,35
14.04.202510.498,4510.554,5110.414,3810.426,37
15.04.202510.392,3810.437,610.270,1810.301,49
16.04.202510.310,5710.499,8610.276,5710.426,67
17.04.202510.463,6510.463,6510.294,810.328,55
20.04.202510.359,5310.531,3410.260,4910.337,97
21.04.202510.408,6210.450,310.326,3410.365,17
23.04.202510.411,4510.606,0310.360,9610.599,65
24.04.202510.622,1810.640,4810.506,6310.512,76
27.04.202510.543,0510.543,0510.397,4410.397,44
28.04.202510.349,8510.399,5310.283,6810.296,08
29.04.202510.295,9910.316,2710.099,2910.129,76
01.05.202510.179,2710.267,6410.150,2110.231,02
04.05.202510.294,7710.318,5610.134,8810.160,01
05.05.202510.152,410.301,6210.146,3110.197,41
06.05.202510.194,1810.288,2810.101,3610.154,34
07.05.202510.217,1510.443,6910.182,3710.413,76
08.05.202510.412,1510.569,3810.332,8410.525,93
11.05.202510.796,0210.987,0510.744,9910.957,58
12.05.202510.918,4310.955,4310.861,410.892,53
13.05.202510.886,7710.984,1610.845,8810.898,81
14.05.202510.937,0310.978,7310.676,3910.713,67
15.05.202510.723,3210.872,8410.675,8810.864,39
19.05.202510.863,210.873,2410.687,8410.690,06
20.05.202510.664,9310.713,3310.555,5310.555,53
21.05.202510.620,0710.702,9110.493,4310.649,27
22.05.202510.629,8910.699,7310.474,4810.510,28
25.05.202510.597,4110.597,4110.469,6710.533,51
26.05.202510.535,2510.597,5410.393,8610.395,08
27.05.202510.393,210.446,8110.293,610.376,19
28.05.202510.445,4310.471,0810.341,5410.362,83
29.05.202510.346,2110.365,3810.133,8310.173,54
01.06.202510.167,8310.279,7410.140,3510.205,29
02.06.202510.296,6710.575,7310.296,6710.542,33
03.06.202510.531,5210.776,8610.507,2810.776,86
04.06.202510.730,9410.792,710.701,2710.788,31
09.06.202510.872,0711.007,9810.847,7110.986,82
10.06.202510.980,711.067,310.953,3211.012,46
11.06.202510.925,4110.982,0510.809,8510.820,53
12.06.202510.447,8610.603,9710.322,7810.603,97
15.06.202510.605,1310.754,9610.502,8810.647,75
16.06.202510.656,910.747,5610.631,6610.633,23
17.06.202510.597,1110.634,0510.396,9310.457,56
18.06.202510.511,8310.576,5210.326,1410.345,58
19.06.202510.454,810.523,7510.396,4610.465,13
22.06.202510.371,3710.461,4510.343,4210.410,47
23.06.202510.733,9910.805,1910.597,1410.766,96
24.06.202510.798,8810.807,1410.709,510.737,57
25.06.202510.743,2510.775,5410.580,810.580,8
26.06.202510.594,4110.769,3410.523,8710.737,24
29.06.202510.801,6211.431,3810.795,1111.428,96
30.06.202511.459,0611.629,1611.425,5611.553,93
01.07.202511.576,7911.826,6411.575,8411.686,42
02.07.202511.847,7911.913,2511.660,6911.698,64
03.07.202511.720,4211.817,2511.655,6811.768,56
06.07.202511.595,8111.659,6111.561,3811.579,93
07.07.202511.665,911.693,7111.398,9211.440,32
08.07.202511.450,4711.642,8211.420,6411.635,82
09.07.202511.760,211.881,9711.760,211.827,66
10.07.202511.936,5311.968,4211.754,611.843,69
13.07.202511.837,8411.837,8411.688,3111.688,31
15.07.202511.666,2811.769,2511.391,1411.545,66
16.07.202511.646,9111.860,111.596,6111.831,66
17.07.202511.841,8311.877,5811.777,1111.810,73
20.07.202511.868,8512.134,5611.868,8512.113,61
21.07.202512.140,1312.163,512.062,3812.092,48
22.07.202512.131,4912.157,8512.021,712.049,39
23.07.202512.103,4712.318,7312.062,4112.168,93
24.07.202512.184,912.200,8712.082,2912.102,45
27.07.202512.145,5712.145,5711.974,8311.981,91
28.07.202511.992,2612.036,0511.906,1611.906,16
29.07.202511.911,8112.097,5811.898,4112.057,44
30.07.202512.097,3412.212,8812.070,7512.202,67
31.07.202512.223,812.225,4712.124,1212.188,54
03.08.202512.264,2112.422,1512.264,2112.321,99
04.08.202512.359,6612.366,1112.279,6512.287,6
05.08.202512.323,8912.405,1212.241,3212.374,22
06.08.202512.422,5612.551,0812.396,9712.430,15
07.08.202512.442,2212.504,612.406,9312.456,93
10.08.202512.542,6312.596,1612.484,5912.536,28
11.08.202512.545,7612.545,7612.401,8412.431,88
12.08.202512.434,4812.513,1912.370,4512.458,66
13.08.202512.421,2712.489,5812.299,4812.302,31
14.08.202512.280,3112.422,5112.270,2612.355,69
17.08.202512.405,0212.427,5712.312,6912.408,07
18.08.202512.454,9412.492,5712.377,112.426,81
19.08.202512.420,512.668,1512.396,3812.630,85
20.08.202512.702,5612.869,112.686,2212.838,51
21.08.202512.877,4812.941,7812.804,4912.914,79
24.08.202513.025,1713.087,5512.973,1812.980,2
25.08.202512.980,8713.133,8712.915,6513.056,63
26.08.202513.087,6513.087,6512.851,8612.851,86
27.08.202512.887,8812.989,0512.830,7812.847,65
28.08.202512.866,4312.883,0912.694,2112.721,98
31.08.202512.739,3112.789,2812.647,9712.702,21
01.09.202512.725,5312.756,3511.904,8512.192,06
02.09.202512.187,5312.187,5311.838,2211.992,87
03.09.202512.018,8212.123,0912.006,1212.066,65
04.09.202512.122,9812.236,0111.950,1811.963,93
07.09.202511.769,3111.856,1311.622,6411.670,66
08.09.202511.713,5811.891,4911.657,9311.768,03
09.09.202511.876,0911.935,7611.744,511.925,59
10.09.202511.933,0312.141,3511.701,4311.725,17
11.09.202511.726,311.815,411.615,6911.745,02
14.09.202511.723,6512.495,8211.623,3912.488,06
15.09.202512.513,4412.674,0912.458,3412.659,24
16.09.202512.644,412.705,9612.586,6312.607,3
17.09.202512.677,3612.739,4112.409,0612.440,49
18.09.202512.477,2212.798,1412.461,3112.794,68
21.09.202513.101,3813.126,2313.009,4413.009,44
22.09.202512.870,9712.992,1612.814,0112.863,36
23.09.202512.887,4612.971,1912.592,9112.873,35
24.09.202512.960,1112.991,1912.794,5312.878,29
25.09.202512.863,5312.863,5312.540,2412.556,85
28.09.202512.495,512.645,812.471,4212.471,42
29.09.202512.495,212.519,1312.403,5512.472,67
30.09.202512.433,5912.802,2112.349,112.749,89
01.10.202512.752,2212.781,5112.527,4512.570,63
02.10.202512.614,2212.622,6412.241,1212.262,96
05.10.202512.286,7512.335,5512.067,9712.105,65
06.10.202512.108,312.236,912.078,4412.179,14
07.10.202512.130,8612.271,212.041,2612.081,14
08.10.202512.207,6812.207,6811.977,0712.025,47
09.10.202512.032,0112.092,4111.919,7511.980,75
12.10.202511.821,7411.942,3811.738,0311.780,11
13.10.202511.787,7911.820,8611.473,5111.496,16
14.10.202511.548,3111.696,6411.457,3811.652,44
15.10.202511.607,3811.765,0411.496,0911.536,11
16.10.202511.493,2511.510,9511.162,5611.329,16
19.10.202511.379,7711.747,9311.222,6411.685,52
20.10.202511.695,0511.741,5511.604,0311.663,03
21.10.202511.716,7311.908,8811.708,311.762,01
22.10.202511.793,4311.931,0611.775,0611.844,98
23.10.202511.963,0412.548,6211.906,6512.264,11
26.10.202512.240,4812.259,8912.114,0412.146,4
27.10.202512.145,8812.232,4212.143,4912.166,66
29.10.202512.214,7912.244,6412.057,0512.085,27
30.10.202512.095,2312.274,3112.059,6212.231,04
02.11.202512.283,5712.429,1812.266,712.306,26
03.11.202512.282,2412.336,4812.067,1612.120,1
04.11.202512.127,6212.239,7912.039,8912.170,16
05.11.202512.241,4412.364,0112.171,3312.317,84
06.11.202512.329,2412.336,5612.060,412.136,94
09.11.202512.194,9212.286,4511.934,311.937,92
10.11.202511.972,9312.047,3611.481,9911.718,1
11.11.202511.813,0711.897,3111.726,7711.830,01
12.11.202511.873,5611.921,4211.750,6711.806,28
13.11.202511.771,0311.792,7611.604,1711.741,24
16.11.202511.818,4111.967,9911.748,5611.862,88
17.11.202511.822,0411.988,9911.784,4911.908,99
18.11.202511.956,2612.183,2111.936,5812.151,81
19.11.202512.216,1912.311,4512.133,2412.238,94
20.11.202512.182,2412.189,0212.028,8312.161,25
23.11.202512.124,2312.169,1712.023,4712.098,68
24.11.202512.144,0612.264,7312.053,7312.094,02
25.11.202512.121,1112.230,812.112,7612.207,36
26.11.202512.280,1912.342,5512.225,4512.239,27
27.11.202512.223,4612.258,2512.182,5112.209,47
30.11.202512.204,7112.473,6312.161,4612.460,5
01.12.202512.507,8512.522,3412.414,312.440,43
02.12.202512.420,9712.529,4112.284,3412.312,22
03.12.202512.294,4412.351,7512.104,8612.124,61
04.12.202512.126,9112.247,6312.118,6112.207,12
07.12.202512.299,5712.514,0812.292,9512.435,18
08.12.202512.457,2212.492,112.379,712.486,79
09.12.202512.514,912.583,5812.415,8912.441,34
10.12.202512.480,9712.572,8112.439,712.489,3
11.12.202512.532,4712.610,812.517,812.590,09
14.12.202512.638,2112.806,312.617,2212.781,58
15.12.202512.796,5612.796,5612.578,9212.622,73
16.12.202512.603,1212.623,4712.486,8312.550,56
17.12.202512.584,6812.657,2212.547,1712.587,39
18.12.202512.598,2812.633,412.548,2112.602,47
21.12.202512.648,5312.683,4612.517,9912.577,91
22.12.202512.567,3512.664,512.532,8512.542,91
23.12.202512.574,2912.683,8912.574,2912.618,49
24.12.202512.662,5612.717,1212.599,6112.599,61
25.12.202512.598,9212.612,612.453,1812.519,04
28.12.202512.537,6612.549,8612.372,1812.372,18
29.12.202512.393,6212.516,1412.341,6312.491,03
30.12.202512.523,6612.623,312.483,9612.510,87