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 KATILIM 30 logosu
XK030
BIST KATILIM 30
15:50:28
17258.68 ₺
-140.94 (%-0.81)
Önceki Kapanış: 17399.62·
Volatilite: 1.00
Düşük₺17211.22
Yüksek₺17385.07
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+3.19%
Önceki aya göre (MoM)
+4.01%
Yılbaşından bugüne (YTD)
+45.04%
Önceki yıla göre (YoY)
+76.90%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XK030: BIST KATILIM 30 Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.095,9168
KAPANIŞ 3.101,4481

En Düşük

DÜŞÜK 1.862,04

En Yüksek

YÜKSEK 5.832,47
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.883,051.940,071.873,261.940,07
03.01.20221.958,942.009,471.956,491.997,48
04.01.20221.996,422.041,081.989,222.037,35
05.01.20222.022,662.058,812.007,662.039,44
06.01.20222.054,592.074,632.028,712.072,25
09.01.20222.090,362.140,272.086,282.110,68
10.01.20222.137,042.148,482.090,492.121,55
11.01.20222.151,762.152,912.121,712.131,22
12.01.20222.124,452.167,62.119,862.150,68
13.01.20222.150,652.165,812.131,532.158,03
16.01.20222.170,872.178,832.154,272.155,34
17.01.20222.153,662.159,452.038,412.038,41
18.01.20222.030,82.092,552.006,032.084,3
19.01.20222.102,362.124,942.040,872.078,93
20.01.20222.074,282.080,482.036,652.064,72
23.01.20222.056,842.068,631.953,041.957,2
24.01.20221.974,911.989,361.910,371.973,45
25.01.20221.978,772.023,971.978,771.996,98
26.01.20221.966,62.061,341.960,262.061,34
27.01.20222.072,152.092,572.038,52.045,82
30.01.20222.069,352.077,72.052,962.056,77
31.01.20222.071,362.092,922.061,172.072,09
01.02.20222.082,822.086,652.034,182.037,68
02.02.20222.032,912.051,841.979,391.990,21
03.02.20222.001,272.007,971.962,251.976,19
06.02.20221.977,92.053,471.941,222.053,47
07.02.20222.052,082.067,982.026,452.054,53
08.02.20222.067,712.097,662.063,922.097,17
09.02.20222.103,52.108,522.077,852.082,99
10.02.20222.065,552.096,422.027,32.093,94
13.02.20222.062,512.068,062.007,282.035,76
14.02.20222.0452.090,872.037,142.077,4
15.02.20222.088,362.103,292.081,322.088,42
16.02.20222.095,852.109,112.047,592.047,59
17.02.20222.066,222.073,382.039,972.072,57
20.02.20222.092,922.107,882.062,822.088,85
21.02.20222.044,92.075,942.020,842.060,18
22.02.20222.080,672.098,262.062,672.062,67
23.02.20221.975,921.975,921.862,041.886,93
24.02.20221.909,882.023,021.890,162.011,5
27.02.20221.978,72.023,941.969,711.994,28
28.02.20222.022,972.049,712.000,732.039,47
01.03.20222.043,472.076,672.024,092.061,83
02.03.20222.089,522.130,372.086,722.100,18
03.03.20222.092,262.107,452.065,92.066,3
06.03.20222.054,612.099,022.035,212.087,36
07.03.20222.074,152.139,652.073,262.110,5
08.03.20222.142,532.1702.127,542.132,27
09.03.20222.147,392.158,742.109,582.123,14
10.03.20222.126,362.145,462.121,552.126,72
13.03.20222.139,912.154,262.132,522.141,04
14.03.20222.139,82.158,072.134,722.136,95
15.03.20222.150,532.156,862.128,82.135,98
16.03.20222.154,312.180,892.154,312.180,75
17.03.20222.189,462.203,782.177,942.187,17
20.03.20222.207,222.218,932.196,922.216,1
21.03.20222.190,792.238,42.186,272.236,44
22.03.20222.244,712.249,142.220,552.234,22
23.03.20222.238,152.258,172.231,162.236,61
24.03.20222.242,352.260,512.237,552.250,05
27.03.20222.253,432.270,042.243,762.245,89
28.03.20222.257,292.302,62.253,922.282,83
29.03.20222.289,422.307,092.284,552.301,31
30.03.20222.3072.313,022.285,772.297,54
31.03.20222.305,122.315,372.301,632.313,14
03.04.20222.323,442.361,062.319,112.361,06
04.04.20222.367,132.406,762.359,72.388,71
05.04.20222.389,862.404,422.363,62.370,67
06.04.20222.390,62.407,312.390,512.407,3
07.04.20222.422,112.440,042.408,942.438,44
10.04.20222.448,962.484,332.444,072.471,31
11.04.20222.472,782.495,892.455,72.484,1
12.04.20222.501,662.520,842.456,32.486,04
13.04.20222.509,962.515,122.485,642.494,59
14.04.20222.496,562.513,262.489,922.511,76
17.04.20222.522,542.533,362.513,512.531,41
18.04.20222.547,842.553,532.510,932.541,83
19.04.20222.5492.556,342.529,142.543,43
20.04.20222.547,172.577,732.543,852.574,32
21.04.20222.565,482.572,752.478,832.490,11
24.04.20222.484,432.494,082.426,382.470,89
25.04.20222.486,082.509,42.372,112.387,78
26.04.20222.389,122.437,012.359,812.437,01
27.04.20222.453,132.472,062.424,572.424,91
28.04.20222.434,192.443,572.407,242.436,26
04.05.20222.466,572.498,832.466,22.486,72
05.05.20222.479,532.479,532.440,682.468,07
08.05.20222.482,242.506,712.457,542.477,27
09.05.20222.494,262.508,762.492,272.500,66
10.05.20222.506,362.511,762.436,42.458,28
11.05.20222.436,82.436,82.355,52.382,71
12.05.20222.410,682.424,972.389,582.420,64
15.05.20222.419,342.425,662.388,642.390,26
16.05.20222.402,142.419,782.378,22.397,34
17.05.20222.389,372.400,332.375,852.380,19
19.05.20222.377,792.387,342.357,62.357,6
22.05.20222.379,662.388,222.335,032.372,22
23.05.20222.381,692.386,232.359,692.362,11
24.05.20222.368,222.402,652.366,822.398,01
25.05.20222.400,42.440,942.396,732.436,71
26.05.20222.440,192.472,612.440,192.454,4
29.05.20222.486,82.559,92.486,012.551,16
30.05.20222.562,942.584,32.548,572.570,33
31.05.20222.574,182.625,912.574,182.606,34
01.06.20222.618,882.645,412.602,642.643,75
02.06.20222.654,182.680,442.642,492.659,5
05.06.20222.675,12.702,82.668,952.682,78
06.06.20222.688,522.704,712.671,72.687,24
07.06.20222.700,282.736,132.605,882.615,95
08.06.20222.625,72.655,382.590,592.655,38
09.06.20222.638,232.670,852.617,842.620,68
12.06.20222.617,192.630,412.564,52.568,61
13.06.20222.584,582.602,922.560,342.588,54
14.06.20222.596,662.619,522.587,042.611,61
15.06.20222.619,532.637,292.575,412.588,67
16.06.20222.598,792.618,222.578,852.618,22
19.06.20222.638,852.646,192.611,742.639,08
20.06.20222.656,152.681,392.648,232.670,8
21.06.20222.666,982.676,762.647,812.659,31
22.06.20222.664,352.685,962.635,522.640,71
23.06.20222.654,152.671,42.623,422.655,01
26.06.20222.637,552.648,842.582,22.628,56
27.06.20222.639,622.649,352.557,942.576,46
28.06.20222.585,522.587,422.490,652.490,65
29.06.20222.486,522.511,842.437,282.494,88
30.06.20222.502,112.550,12.491,142.545,66
03.07.20222.557,762.570,882.491,852.494,35
04.07.20222.507,532.521,692.439,472.455,03
05.07.20222.471,032.503,012.458,12.501,62
06.07.20222.508,772.529,792.503,892.529,23
07.07.20222.529,832.550,172.523,722.546,63
12.07.20222.549,192.556,892.516,172.536,88
13.07.20222.538,342.555,512.508,982.517,34
17.07.20222.540,42.580,762.540,42.580,76
18.07.20222.581,462.611,872.579,752.610,72
19.07.20222.621,62.636,962.604,682.623,17
20.07.20222.627,232.629,542.603,482.609,17
21.07.20222.621,52.633,572.573,122.597,62
24.07.20222.600,882.627,632.598,972.613,17
25.07.20222.624,072.629,432.592,442.592,44
26.07.20222.604,042.609,752.583,792.595,94
27.07.20222.621,362.641,482.610,122.618,67
28.07.20222.625,232.670,172.609,662.667,75
31.07.20222.676,862.740,12.676,862.740,1
01.08.20222.745,982.773,842.727,092.735,31
02.08.20222.752,652.786,372.752,652.786,01
03.08.20222.806,142.832,172.805,592.807,92
04.08.20222.813,512.824,522.7842.819,53
07.08.20222.830,212.881,832.830,212.872,91
08.08.20222.875,072.889,532.838,282.847,02
09.08.20222.845,282.899,42.826,972.899,4
10.08.20222.918,92.954,442.897,732.936,19
11.08.20222.934,172.957,122.910,392.933,74
14.08.20222.946,522.954,312.914,732.932,72
15.08.20222.936,482.989,462.854,492.989,46
16.08.20223.006,43.041,932.984,023.030,98
17.08.20223.021,843.065,092.966,453.053,87
18.08.20223.060,73.094,013.042,673.061,88
21.08.20223.063,873.112,393.057,313.080,98
22.08.20223.087,993.106,273.075,13.080,81
23.08.20223.094,63.111,33.033,23.035,96
24.08.20223.053,043.090,933.046,373.069,07
25.08.20223.084,073.107,943.038,53.086,54
28.08.20223.086,483.103,083.054,783.097,61
30.08.20223.114,813.133,053.109,323.111,23
31.08.20223.110,793.110,793.065,143.072,27
01.09.20223.089,333.122,273.087,863.114,61
04.09.20223.126,93.248,043.126,93.241,88
05.09.20223.272,373.318,323.183,173.226,28
06.09.20223.235,063.254,553.185,463.222,44
07.09.20223.243,133.295,443.211,653.224,63
08.09.20223.244,753.298,243.234,73.282,29
11.09.20223.310,913.378,723.297,413.365,84
12.09.20223.407,563.427,773.176,323.176,32
13.09.20223.169,223.282,93.082,813.282,9
14.09.20223.300,093.367,763.265,83.277,12
15.09.20223.280,23.336,733.273,283.328,57
18.09.20223.342,33.363,383.180,133.180,13
19.09.20223.202,143.269,293.134,873.269,29
20.09.20223.265,373.284,813.205,13.243,22
21.09.20223.254,33.338,673.245,163.311,13
22.09.20223.328,923.376,883.322,683.341,13
25.09.20223.348,33.386,833.316,243.335,42
26.09.20223.346,33.389,43.339,663.352,39
27.09.20223.347,743.363,933.281,223.284,42
28.09.20223.304,233.326,13.150,43.257,66
29.09.20223.263,893.308,993.233,583.308,99
02.10.20223.328,353.517,783.328,353.516,51
03.10.20223.558,273.642,153.548,973.636,71
04.10.20223.674,113.716,033.632,293.688,92
05.10.20223.727,933.768,963.701,673.732,09
06.10.20223.741,583.784,183.727,513.750,76
09.10.20223.759,63.787,943.745,653.764,15
10.10.20223.772,33.787,453.737,853.740,82
11.10.20223.752,843.761,963.665,643.683,38
12.10.20223.694,453.751,653.691,733.737,37
13.10.20223.763,473.813,93.763,473.796,65
16.10.20223.812,73.990,863.806,873.979,82
17.10.20223.998,964.029,883.915,443.950,75
18.10.20223.959,73.995,123.933,653.934,21
19.10.20223.947,183.990,053.937,213.970,6
20.10.20223.973,644.046,033.960,544.032,36
23.10.20224.045,334.125,494.045,334.102,92
24.10.20224.109,914.148,554.038,984.089,03
25.10.20224.107,744.137,664.085,564.105,73
26.10.20224.107,064.120,224.036,84.083,02
27.10.20224.074,634.086,94.055,274.062,39
30.10.20224.066,934.192,24.066,934.186,15
31.10.20224.195,264.336,244.195,264.322,14
01.11.20224.329,724.382,574.292,84.363,93
02.11.20224.367,944.471,784.344,114.452,14
03.11.20224.488,624.636,034.488,624.604,64
06.11.20224.620,394.724,924.620,394.721,65
07.11.20224.724,884.806,334.696,654.752,27
08.11.20224.770,214.794,214.694,514.739,59
09.11.20224.750,624.872,754.747,744.820,28
10.11.20224.8944.909,884.785,684.824,18
13.11.20224.817,854.959,564.817,854.953,78
14.11.20225.024,335.103,194.918,115.034,49
15.11.20225.082,145.108,494.970,454.996,42
16.11.20225.027,995.030,654.766,084.863,55
17.11.20224.811,854.875,694.780,914.823,99
20.11.20224.783,254.857,924.767,064.857,92
21.11.20224.859,515.116,214.859,515.116,21
22.11.20225.156,885.247,985.058,875.190,01
23.11.20225.213,35.292,155.129,495.210,45
24.11.20225.209,685.250,615.168,945.243,94
27.11.20225.275,975.324,125.186,65.237,88
28.11.20225.244,545.329,985.120,735.309,74
29.11.20225.260,385.319,865.253,655.318,24
30.11.20225.380,355.459,915.338,045.374,19
01.12.20225.382,385.382,895.258,625.306,19
04.12.20225.323,575.376,845.205,615.329,06
05.12.20225.313,825.411,55.272,885.394,14
06.12.20225.396,095.416,335.166,245.228,83
07.12.20225.224,065.256,285.090,415.238,63
08.12.20225.267,385.411,35.265,945.400,46
11.12.20225.474,335.623,565.474,335.605,73
12.12.20225.625,395.732,935.597,485.692,39
13.12.20225.703,855.709,585.418,365.439,61
14.12.20225.547,975.603,565.377,195.516,74
15.12.20225.536,855.556,885.437,85.487,71
18.12.20225.540,835.655,245.527,35.646,06
19.12.20225.666,675.756,485.647,445.729,53
20.12.20225.761,85.809,55.724,745.762,62
21.12.20225.791,065.820,625.700,765.745,03
22.12.20225.717,945.766,265.686,575.729,45
25.12.20225.787,745.832,475.743,475.764,16
26.12.20225.770,165.774,255.678,65.683,71
27.12.20225.698,985.705,175.521,585.613,13
28.12.20225.621,55.714,735.595,535.706,77
29.12.20225.742,85.821,595.742,85.805,12