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
18:10:11
17230.82 ₺
-168.81 (%-0.97)
Önceki Kapanış: 17399.62·
Volatilite: 1.37
Düşük₺17147.26
Yüksek₺17385.07
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+3.02%
Önceki aya göre (MoM)
+3.84%
Yılbaşından bugüne (YTD)
+44.80%
Önceki yıla göre (YoY)
+76.62%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XK030: BIST KATILIM 30 Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9.398,4708
KAPANIŞ 9.381,2366

En Düşük

DÜŞÜK 7.669,4

En Yüksek

YÜKSEK 10.761,76
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20247.757,897.897,597.757,897.888,74
02.01.20247.891,347.891,347.675,727.682,85
03.01.20247.702,077.821,647.669,47.817
04.01.20247.843,677.908,97.794,797.908,9
07.01.20247.925,098.037,757.925,098.006,87
08.01.20248.042,448.064,737.879,37.930,21
09.01.20247.920,568.092,797.886,078.057,76
10.01.20248.088,758.147,968.004,958.032,26
11.01.20248.005,28.176,467.932,388.080,96
14.01.20248.104,798.190,068.083,818.133,57
15.01.20248.150,688.169,388.079,188.126,41
16.01.20248.096,28.115,098.048,238.079,93
17.01.20248.142,658.194,718.086,518.086,51
18.01.20248.110,098.130,728.042,688.075,04
21.01.20248.079,858.203,428.064,58.119,54
22.01.20248.221,48.283,428.095,828.130,52
23.01.20248.165,978.312,178.100,028.256,86
24.01.20248.325,118.365,488.272,898.346,2
25.01.20248.358,548.496,738.341,638.496,73
28.01.20248.565,218.713,118.565,218.684,71
29.01.20248.725,048.727,228.638,498.665,97
30.01.20248.671,78.794,278.655,238.715,78
31.01.20248.739,628.844,288.739,628.813,12
01.02.20248.864,398.904,098.748,118.799,08
04.02.20248.829,178.936,548.829,178.927,02
05.02.20248.967,249.046,588.879,819.010,94
06.02.20249.069,829.101,039.015,679.024,13
07.02.20249.047,289.172,59.028,69.119,6
08.02.20249.171,969.244,299.156,199.244,29
11.02.20249.335,399.383,259.283,319.338,9
12.02.20249.391,219.391,469.166,919.166,91
13.02.20249.198,699.250,739.082,89.235,57
14.02.20249.278,599.529,199.278,369.480,31
15.02.20249.505,029.592,679.466,859.512,25
18.02.20249.591,789.631,329.411,249.438,04
19.02.20249.475,019.567,079.438,819.553,71
20.02.20249.639,479.656,079.465,549.542,17
21.02.20249.578,869.642,439.528,459.593,7
22.02.20249.602,359.642,29.508,319.590,62
25.02.20249.629,249.679,219.573,339.575,59
26.02.20249.593,749.593,749.388,569.388,56
27.02.20249.393,099.471,179.264,649.264,64
28.02.20249.313,219.381,139.273,599.356,15
29.02.20249.389,339.433,029.277,429.292,05
03.03.20249.333,89.344,019.107,679.107,67
04.03.20249.120,489.168,239.011,939.043,18
05.03.20249.035,39.114,678.923,338.928,45
06.03.20248.994,399.224,68.994,399.224,6
07.03.20249.254,949.337,619.172,039.309,55
10.03.20249.461,719.492,79.218,29.218,2
11.03.20249.238,479.262,39.035,269.126,67
12.03.20249.141,269.152,928.978,898.978,89
13.03.20249.006,869.064,678.969,829.014,11
14.03.20249.037,569.069,458.940,558.988,79
17.03.20249.013,579.030,178.854,928.854,92
18.03.20248.853,329.036,38.837,219.035,43
19.03.20249.037,39.095,578.989,159.001,48
20.03.20249.086,549.189,099.067,519.111,02
21.03.20249.129,519.201,449.028,659.053
24.03.20249.055,389.199,98.902,598.902,59
25.03.20248.920,948.953,928.643,858.683,43
26.03.20248.719,048.835,638.622,88.736,96
27.03.20248.826,48.968,698.819,298.968,69
28.03.20249.029,689.076,118.9359.057,01
31.03.20249.102,699.121,768.868,658.985,26
01.04.20249.023,939.085,678.709,578.750
02.04.20248.666,698.751,528.627,258.667,73
03.04.20248.674,28.860,288.650,918.769,03
04.04.20248.827,759.281,098.827,759.281,09
07.04.20249.308,549.458,589.308,549.458,58
08.04.20249.524,49.524,49.413,749.512,16
14.04.20249.461,779.533,219.359,959.359,95
15.04.20249.314,479.385,819.241,99.297,25
16.04.20249.354,699.447,229.205,949.249,96
17.04.20249.282,469.305,729.165,099.202,96
18.04.20249.097,989.314,379.079,329.275,4
21.04.20249.391,619.470,349.295,489.295,48
23.04.20249.388,169.419,79.320,829.367,02
24.04.20249.383,479.497,239.358,619.409,68
25.04.20249.459,959.634,059.445,129.611,35
28.04.20249.693,459.803,79.633,269.803,7
29.04.20249.794,449.801,979.725,519.731,02
01.05.20249.784,4910.033,349.784,4910.033,34
02.05.202410.047,0410.146,5310.008,5610.146,53
05.05.202410.120,9110.131,2510.053,8210.076,46
06.05.202410.079,4410.125,679.925,5510.091,94
07.05.202410.121,2710.143,239.993,0510.006,5
08.05.202410.006,3210.043,269.887,5710.003,38
09.05.202410.031,3910.106,449.989,069.989,06
12.05.202410.021,3910.072,169.840,99.840,9
13.05.20249.847,5710.062,759.810,229.936,39
14.05.20249.937,679.988,189.881,329.893
15.05.20249.924,9110.028,859.867,4310.028,85
16.05.202410.063,710.310,0310.057,4710.303,54
19.05.202410.339,4410.466,210.312,5710.425,41
20.05.202410.461,5110.536,3210.332,6610.345,4
21.05.202410.380,5610.430,6410.299,2510.373,48
22.05.202410.330,810.451,9610.311,2410.326,95
23.05.202410.319,7610.337,2810.215,3210.239,44
26.05.202410.274,5510.316,8210.171,910.198,27
27.05.202410.212,3510.231,5210.094,6110.158,69
28.05.202410.160,0410.186,329.943,229.943,22
29.05.20249.978,310.010,39.903,759.978,94
30.05.202410.012,3210.152,49.791,219.813,93
02.06.20249.872,7610.012,319.804,4910.003,84
03.06.202410.019,910.063,449.894,839.899,35
04.06.20249.920,059.931,999.7519.886,06
05.06.20249.929,6610.003,079.832,769.835,17
06.06.20249.870,569.887,999.713,369.745,61
09.06.20249.729,249.738,839.509,699.512,17
10.06.20249.527,279.668,439.474,599.527,31
11.06.20249.532,919.717,519.518,459.667,2
12.06.20249.828,959.993,589.828,959.966,43
13.06.202410.066,710.204,7610.039,6910.132,52
19.06.202410.258,6910.381,7810.250,5310.381,78
20.06.202410.394,9810.435,6310.338,1510.424,82
23.06.202410.456,710.484,7210.350,0710.437,64
24.06.202410.442,3110.442,3110.299,4610.344,85
25.06.202410.350,5110.383,4110.129,5210.129,52
26.06.202410.149,7110.298,0210.124,810.256,26
27.06.202410.309,1810.361,9310.146,6810.174,29
30.06.202410.237,6610.266,539.786,289.860,48
01.07.20249.867,139.960,29.782,249.920,21
02.07.20249.975,6110.120,99.891,8510.113,77
03.07.202410.167,0510.304,2910.151,0110.300,1
04.07.202410.374,2910.387,8510.256,7810.308,16
07.07.202410.348,7810.430,6310.316,3110.330,8
08.07.202410.356,1710.422,3810.301,9610.329,6
09.07.202410.360,2610.392,0210.266,7910.318,63
10.07.202410.392,0210.530,7110.387,110.530,71
11.07.202410.562,1810.604,0810.485,8510.547,2
15.07.202410.578,3610.651,7210.568,8610.623,16
16.07.202410.631,6210.677,3610.578,1210.638,13
17.07.202410.697,4710.761,7610.623,3510.649,57
18.07.202410.682,5410.708,5310.601,4310.695,51
21.07.202410.733,5410.760,3610.681,3810.689,67
22.07.202410.700,310.735,610.645,7210.650,2
23.07.202410.660,6810.713,7810.596,0610.604,34
24.07.202410.615,310.668,1310.487,1410.529,62
25.07.202410.561,6510.626,5810.542,2410.595,41
28.07.202410.552,7510.562,2110.430,0710.436,65
29.07.202410.464,910.596,1810.453,510.469,42
30.07.202410.434,610.472,6410.351,6610.427,59
31.07.202410.526,8210.612,2110.502,1410.533,19
01.08.202410.399,8910.434,1410.178,9710.253,48
04.08.20249.573,539.884,549.525,169.603,29
05.08.20249.865,839.904,699.604,619.610,26
06.08.20249.680,919.843,329.6279.802,67
07.08.20249.797,319.956,879.783,339.924,5
08.08.20249.990,0810.013,799.811,489.829,13
11.08.20249.916,979.996,579.665,929.693,32
12.08.20249.711,639.754,539.574,999.746
13.08.20249.793,989.807,929.610,919.613,93
14.08.20249.646,069.736,119.519,029.731
15.08.20249.8009.832,769.566,589.566,58
18.08.20249.614,619.760,799.529,469.749,16
19.08.20249.726,189.789,379.640,729.666,5
20.08.20249.667,239.732,59.579,689.583,95
21.08.20249.652,699.692,019.553,959.585,24
22.08.20249.592,039.603,49.376,339.382,61
25.08.20249.455,649.467,129.214,689.218,89
26.08.20249.209,269.433,629.183,449.433,62
27.08.20249.436,399.517,339.433,779.482,29
28.08.20249.493,589.637,49.444,899.564,81
01.09.20249.609,69.789,499.609,69.786,77
02.09.20249.797,729.820,289.619,189.642,4
03.09.20249.563,219.576,199.462,739.571,45
04.09.20249.613,379.633,689.493,099.530,68
05.09.20249.525,779.574,379.420,19.420,1
08.09.20249.449,039.501,489.378,769.378,76
09.09.20249.403,419.445,049.256,799.265,18
10.09.20249.265,039.285,239.050,219.080,79
11.09.20249.1759.198,468.941,539.143,76
12.09.20249.170,049.421,299.121,269.421,29
15.09.20249.4259.464,469.318,139.325,98
16.09.20249.355,249.516,589.355,249.489,17
17.09.20249.481,389.526,349.435,379.479,1
18.09.20249.567,429.653,679.530,239.651,79
19.09.20249.656,759.677,169.566,79.575,33
22.09.20249.634,389.656,249.520,779.550,71
23.09.20249.579,659.717,469.557,449.653,83
24.09.20249.668,459.698,679.486,69.486,6
25.09.20249.535,419.603,599.375,399.395,31
26.09.20249.348,999.371,649.269,829.335,37
29.09.20249.321,189.368,649.224,089.247,68
30.09.20249.237,249.249,798.867,579.009,57
01.10.20248.977,798.992,888.727,318.727,31
02.10.20248.741,558.919,338.689,238.720,22
03.10.20248.761,878.910,18.677,178.910,1
06.10.20248.980,888.986,98.789,858.811,28
07.10.20248.812,238.8718.718,278.774,29
08.10.20248.768,248.797,298.636,048.797,29
09.10.20248.807,488.833,488.634,388.634,38
10.10.20248.677,938.754,958.542,268.585,39
13.10.20248.601,068.601,978.412,358.419,93
14.10.20248.425,788.571,578.418,798.546,57
15.10.20248.556,228.643,128.487,228.643,12
16.10.20248.635,038.759,098.624,598.715,08
17.10.20248.744,738.805,028.602,398.602,39
20.10.20248.608,678.639,458.501,068.514,93
21.10.20248.536,858.721,558.515,818.664,19
22.10.20248.679,868.690,938.498,58.545,66
23.10.20248.587,028.738,958.587,028.700,26
24.10.20248.695,78.746,598.614,818.738,8
27.10.20248.771,018.804,618.748,558.791,07
29.10.20248.809,198.911,168.780,618.865,05
30.10.20248.868,478.901,18.723,348.736,69
31.10.20248.760,978.853,978.760,978.801,5
03.11.20248.786,38.786,38.579,968.632,87
04.11.20248.670,168.694,248.553,248.637,64
05.11.20248.653,448.901,98.577,818.838,16
06.11.20248.848,698.902,538.776,388.902,53
07.11.20248.894,319.098,278.882,549.083,22
10.11.20249.107,689.191,289.075,99.132,63
11.11.20249.116,739.140,119.026,499.026,49
12.11.20249.004,049.126,438.961,979.038,72
13.11.20249.090,769.149,339.053,099.124,6
14.11.20249.160,229.215,519.115,399.129,7
17.11.20249.1639.179,789.080,319.128,49
18.11.20249.159,79.184,458.951,699.000,88
19.11.20249.016,979.035,668.746,058.762,79
20.11.20248.800,69.029,238.776,69.013,28
21.11.20249.023,579.141,339.002,649.138,44
24.11.20249.196,019.365,969.183,79.318,39
25.11.20249.305,459.334,619.247,29.289
26.11.20249.373,959.389,669.272,229.283,12
27.11.20249.268,579.289,029.201,619.270,84
28.11.20249.277,769.326,659.212,199.295,7
01.12.20249.271,749.408,169.244,279.393,76
02.12.20249.404,889.492,39.373,029.433,85
03.12.20249.451,649.548,339.449,619.504,51
04.12.20249.533,229.595,249.491,999.563,58
05.12.20249.623,579.633,369.577,829.601,42
08.12.20249.724,229.842,719.724,229.815,6
09.12.20249.837,819.837,949.656,519.681,56
10.12.20249.701,979.774,49.620,199.638,49
11.12.20249.678,559.737,529.611,469.652,14
12.12.20249.633,619.694,869.557,329.694,86
15.12.20249.723,769.733,639.556,559.556,55
16.12.20249.571,759.607,229.473,369.567,08
17.12.20249.564,799.594,529.472,339.475,45
18.12.20249.425,889.473,59.343,869.358,91
19.12.20249.372,239.388,379.290,159.315,05
22.12.20249.336,69.366,049.240,339.267,45
23.12.20249.279,549.331,589.180,069.280,42
24.12.20249.406,349.433,939.372,839.395,65
25.12.20249.425,099.506,489.379,189.424,93
26.12.20249.443,019.520,869.433,349.494,74
29.12.20249.517,249.538,879.412,179.419,93
30.12.20249.413,479.499,919.325,699.453,89