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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.566,438
KAPANIŞ 10.561,0474

En Düşük

DÜŞÜK 8.877,05

En Yüksek

YÜKSEK 12.350,01
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20259.473,99.511,849.403,479.500,09
02.01.20259.531,259.578,99.501,249.557,01
05.01.20259.589,769.644,619.567,199.590,91
06.01.20259.601,389.615,369.519,79.523,16
07.01.20259.511,089.544,879.416,469.416,46
08.01.20259.447,859.497,479.420,319.489,49
09.01.20259.501,19.560,439.425,249.467,06
12.01.20259.462,459.462,459.275,779.304,09
13.01.20259.333,859.384,079.246,989.269
14.01.20259.284,229.316,169.219,549.308,55
15.01.20259.378,429.396,559.259,299.378,8
16.01.20259.403,859.425,149.357,219.396,12
19.01.20259.442,729.465,059.350,239.391,07
20.01.20259.386,669.405,089.277,549.296,18
21.01.20259.306,829.370,969.243,079.356,89
22.01.20259.380,449.441,269.366,269.399,95
23.01.20259.415,569.484,249.378,389.468,81
26.01.20259.425,159.448,869.309,769.356,56
27.01.20259.386,449.499,459.355,349.476,31
28.01.20259.495,629.545,789.447,759.447,75
29.01.20259.474,19.552,259.453,189.502,19
30.01.20259.514,719.546,699.430,159.453,62
02.02.20259.387,599.387,599.262,629.285,95
03.02.20259.332,919.413,269.293,389.348,66
04.02.20259.357,799.369,239.151,649.235,03
05.02.20259.291,619.401,59.284,829.372,93
06.02.20259.381,969.523,349.350,519.516,08
09.02.20259.522,899.536,189.363,269.377,79
10.02.20259.364,949.430,59.308,799.430,5
11.02.20259.437,479.447,639.268,99.274,28
12.02.20259.322,549.374,099.275,979.353,35
13.02.20259.364,29.400,869.267,959.299,11
16.02.20259.312,619.363,659.291,229.291,22
17.02.20259.278,19.395,99.241,079.372,1
18.02.20259.374,149.408,539.237,949.263,22
19.02.20259.239,029.303,69.182,279.264,9
20.02.20259.270,279.292,068.983,919.072,87
23.02.20259.144,389.243,989.089,79.131,13
24.02.20259.137,279.138,298.893,588.893,58
25.02.20258.918,929.063,158.877,058.993,18
26.02.20258.988,69.234,918.987,99.198,14
27.02.20259.181,379.278,279.155,289.199,51
02.03.20259.280,39.455,669.280,39.384,63
03.03.20259.378,319.383,959.294,039.332,29
04.03.20259.398,819.682,349.383,879.677,65
05.03.20259.749,9510.030,699.742,6110.030,69
06.03.202510.020,0910.145,889.968,4310.095,47
09.03.202510.042,7610.147,0210.035,3710.097,21
10.03.202510.018,6710.250,6110.005,7510.190,51
11.03.202510.242,7610.276,0910.166,8110.242,31
12.03.202510.275,7810.430,8310.275,7810.402,72
13.03.202510.448,9610.546,4810.426,6710.532,04
16.03.202510.577,1110.637,4510.504,210.606,8
17.03.202510.589,8910.664,7610.489,5210.628,01
18.03.20259.913,7410.279,049.664,519.730,88
19.03.20259.752,5810.160,239.752,589.908,06
20.03.20259.888,129.894,149.158,999.292,98
23.03.20259.373,189.637,49.098,039.508,81
24.03.20259.639,719.930,229.631,89.880,1
25.03.20259.819,19.953,979.735,499.858,17
26.03.20259.977,0310.082,779.856,449.870,3
27.03.20259.827,439.968,139.711,829.936,8
01.04.20259.934,99.998,639.800,939.810,98
02.04.20259.801,19.911,949.738,459.748,51
03.04.20259.749,989.783,189.578,479.588,36
06.04.20259.325,019.697,929.240,59.617,32
07.04.20259.768,979.813,229.648,919.728,26
08.04.20259.640,539.727,459.496,389.501,08
09.04.20259.813,939.849,919.674,969.674,96
10.04.20259.685,239.720,019.608,339.660,69
13.04.20259.739,929.809,139.699,499.759,58
14.04.20259.778,429.821,649.661,979.690,32
15.04.20259.664,729.703,449.562,129.562,12
16.04.20259.566,499.800,979.566,499.700,33
17.04.20259.725,339.7349.607,149.640,38
20.04.20259.651,429.702,939.534,029.572,16
21.04.20259.620,469.660,179.519,689.572,97
23.04.20259.658,679.717,139.576,689.717,13
24.04.20259.734,989.762,129.696,99.737,79
27.04.20259.744,739.759,999.634,169.634,16
28.04.20259.609,799.644,449.550,159.583,46
29.04.20259.551,579.594,219.371,889.396,01
01.05.20259.434,459.523,419.424,689.515,38
04.05.20259.550,969.569,669.438,479.509,65
05.05.20259.493,949.597,179.471,039.495,65
06.05.20259.495,169.591,139.420,299.449,66
07.05.20259.480,399.725,569.459,479.709,1
08.05.20259.704,719.807,849.653,759.794,6
11.05.20259.943,2110.040,029.862,1910.021,55
12.05.202510.002,5810.040,849.926,310.015,29
13.05.202510.032,2710.076,419.943,089.991,92
14.05.202510.027,0510.052,769.907,029.928,51
15.05.20259.933,5410.054,239.933,5410.039,14
19.05.202510.076,0710.100,769.887,319.903,32
20.05.20259.907,559.948,629.805,819.805,81
21.05.20259.875,059.925,979.766,679.894,44
22.05.20259.938,259.960,299.818,69.849,88
25.05.20259.929,329.942,579.751,019.811,51
26.05.20259.813,39.877,339.705,569.705,56
27.05.20259.6979.713,929.525,959.548,91
28.05.20259.591,739.624,79.453,559.492,31
29.05.20259.488,859.519,329.361,499.379,66
01.06.20259.408,299.457,79.286,159.334,87
02.06.20259.408,419.542,069.408,419.504,87
03.06.20259.519,379.766,269.473,389.766,26
04.06.20259.751,239.827,169.722,039.810,85
09.06.20259.856,129.956,159.856,129.936,43
10.06.20259.967,0210.043,169.913,49.996,95
11.06.20259.973,169.980,759.860,969.926,48
12.06.20259.628,179.699,059.493,639.699,05
15.06.20259.690,559.803,389.604,89.710,12
16.06.20259.719,159.912,699.719,159.853,6
17.06.20259.833,919.857,719.7119.755,98
18.06.20259.792,99.892,939.710,849.728,22
19.06.20259.805,989.871,949.733,339.854,72
22.06.20259.783,199.809,259.731,519.789,95
23.06.20259.925,279.955,659.822,829.896,64
24.06.20259.910,369.932,989.839,629.839,62
25.06.20259.858,769.891,579.696,449.696,44
26.06.20259.694,199.823,679.662,139.782,62
29.06.20259.802,7310.171,639.791,7210.164,08
30.06.202510.202,6210.321,2710.168,8410.270,7
01.07.202510.292,4510.536,3210.292,4510.405,98
02.07.202510.507,8510.558,8110.463,1310.531,51
03.07.202510.545,2510.601,6910.474,510.562,02
06.07.202510.439,810.463,5410.365,4810.388,69
07.07.202510.444,7910.476,4510.237,4410.249,65
08.07.202510.255,510.428,4210.252,510.405,22
09.07.202510.498,9310.625,310.498,9310.611,63
10.07.202510.673,3910.713,310.569,1310.669,55
13.07.202510.666,6410.691,2410.587,4410.587,44
15.07.202510.572,810.706,1910.437,8410.548,64
16.07.202510.592,5110.771,7310.592,5110.753,03
17.07.202510.760,8610.807,610.725,410.749,39
20.07.202510.788,9311.053,7210.788,9311.034,86
21.07.202511.06211.092,410.993,2411.049,1
22.07.202511.075,411.103,3510.987,9210.990,84
23.07.202511.024,0511.119,2810.983,1811.042,28
24.07.202511.080,0111.122,8511.020,3711.079,95
27.07.202511.112,1211.119,2810.980,4710.991,74
28.07.202511.020,0111.043,5110.929,7310.929,73
29.07.202510.942,5611.044,1910.928,9711.003,67
30.07.202511.020,7711.187,9911.012,311.181,73
31.07.202511.164,0111.235,9111.116,6211.162,83
03.08.202511.206,5811.251,0611.155,9711.234,74
04.08.202511.260,0811.303,1111.199,0511.199,05
05.08.202511.232,9811.256,1811.114,6711.186,94
06.08.202511.216,2711.259,8511.126,0311.137,49
07.08.202511.153,411.186,3211.118,2911.134,01
10.08.202511.169,8111.254,5711.167,8711.189,81
11.08.202511.198,7211.200,2111.062,0811.074,64
12.08.202511.107,1211.175,6811.034,8511.143,37
13.08.202511.140,8611.144,0211.003,5911.006,76
14.08.202510.986,4911.093,6310.983,5311.051,87
17.08.202511.069,2911.194,3811.069,2911.188,91
18.08.202511.208,0911.247,2611.156,1311.181,96
19.08.202511.187,5911.400,1611.170,511.376,39
20.08.202511.421,8811.597,6711.421,8811.590,5
21.08.202511.612,5211.712,0211.572,4511.657,51
24.08.202511.757,2911.895,5411.745,3311.865,54
25.08.202511.876,5611.976,3311.847,0511.899,32
26.08.202511.946,9211.973,6511.737,2911.742,5
27.08.202511.776,3611.856,1411.713,7911.742,52
28.08.202511.757,0611.766,6311.652,2111.681,37
31.08.202511.700,9811.708,1911.624,4811.652,83
01.09.202511.687,0811.720,9711.045,9311.280,06
02.09.202511.268,411.311,0511.116,3711.260,08
03.09.202511.280,4811.404,2711.272,6211.349,52
04.09.202511.391,7511.409,8911.14411.148,51
07.09.202510.982,3211.031,9710.847,4910.879,41
08.09.202510.897,311.014,3910.811,610.887,63
09.09.202510.981,110.984,9410.854,3110.971,83
10.09.202510.948,3511.151,7410.833,2710.873,37
11.09.202510.865,4210.919,2110.743,6910.844,89
14.09.202510.840,1811.441,4710.724,211.427,9
15.09.202511.462,2311.704,3111.462,2311.676,73
16.09.202511.687,211.798,8611.669,2911.714,06
17.09.202511.769,411.856,0611.613,6511.638,83
18.09.202511.669,111.911,0111.620,9711.911,01
21.09.202512.123,8112.220,0312.033,6512.175,05
22.09.202512.096,3412.29012.057,8412.190,98
23.09.202512.209,4112.273,9912.030,3912.273,65
24.09.202512.347,5812.350,0112.166,112.269,97
25.09.202512.262,9912.262,9911.98911.991,64
28.09.202511.954,8512.049,0311.846,9511.909,89
29.09.202511.897,5311.901,1311.717,8911.783,47
30.09.202511.791,6212.006,9711.636,9111.945,52
01.10.202511.952,4111.984,7411.838,0911.911,43
02.10.202511.943,7311.954,8411.677,8611.731,57
05.10.202511.752,8411.790,5611.640,3611.691,74
06.10.202511.701,8211.771,6411.648,6411.741,12
07.10.202511.673,1511.745,611.609,2111.712,88
08.10.202511.789,5711.848,0911.683,0311.746,31
09.10.202511.772,7711.774,6111.665,2111.759,6
12.10.202511.616,6411.757,2811.577,5511.580,09
13.10.202511.602,5311.636,9111.346,2911.361,68
14.10.202511.386,6811.582,411.330,4911.560,59
15.10.202511.538,4411.621,811.348,5311.362,12
16.10.202511.346,2911.346,2911.000,7411.200,89
19.10.202511.235,6711.458,2511.121,2111.449,35
20.10.202511.447,1211.500,511.349,0711.390,34
21.10.202511.417,8711.582,1711.417,8711.473,32
22.10.202511.517,6411.603,1911.505,6511.541,85
23.10.202511.605,3412.011,8211.585,6911.829,28
26.10.202511.831,3611.884,8611.733,2111.780,62
27.10.202511.798,0811.883,9711.778,7711.858,57
29.10.202511.864,7811.904,7811.797,5211.797,52
30.10.202511.808,7211.935,8711.762,7511.900,22
02.11.202511.948,8312.096,3611.913,8112.036,27
03.11.202512.048,9212.055,4611.770,5211.810,09
04.11.202511.791,4311.814,1311.654,0211.778,69
05.11.202511.815,8311.857,3411.738,4511.804,03
06.11.202511.819,0511.834,4111.594,3511.619,24
09.11.202511.634,5911.771,5411.529,2611.529,26
10.11.202511.560,2811.560,2811.065,9711.232,7
11.11.202511.281,211.328,7611.185,0611.265,06
12.11.202511.284,1911.318,7611.154,3711.189,42
13.11.202511.179,8811.179,8810.973,4211.155,72
16.11.202511.219,8111.388,2811.173,0411.339,79
17.11.202511.308,411.393,3911.262,1411.327,76
18.11.202511.379,8311.554,1811.379,8311.450,75
19.11.202511.504,7311.570,4211.427,1111.503,83
20.11.202511.463,4711.488,2311.362,8811.488,23
23.11.202511.472,8211.473,2811.328,3811.440,63
24.11.202511.495,8811.524,6411.317,4111.317,41
25.11.202511.332,7611.468,0911.332,7611.366,53
26.11.202511.413,8711.457,4911.368,0911.384,75
27.11.202511.352,0311.379,8611.298,6711.370,26
30.11.202511.373,5111.540,0711.357,6111.532,49
01.12.202511.525,9511.603,911.500,3911.547,15
02.12.202511.570,7711.616,1311.435,3711.435,37
03.12.202511.456,7711.498,3511.385,7411.422,63
04.12.202511.417,911.514,8311.385,3311.509,73
07.12.202511.563,3411.732,8611.547,1111.660,29
08.12.202511.685,511.737,0911.653,7611.734,06
09.12.202511.802,1811.864,5611.735,2911.755,57
10.12.202511.812,4311.919,6711.794,6411.854,49
11.12.202511.884,4411.962,311.853,7811.962,3
14.12.202512.001,0312.090,1611.981,6612.068,52
15.12.202512.086,6512.086,6511.927,8511.963,71
16.12.202511.962,2811.996,311.837,5811.837,58
17.12.202511.877,2111.946,0111.850,611.869,3
18.12.202511.887,1511.888,5911.771,7511.842,49
21.12.202511.873,611.880,1711.737,911.796,57
22.12.202511.807,9411.919,2211.77511.860,41
23.12.202511.911,7211.988,3511.908,6411.936,11
24.12.202511.979,3712.052,7811.936,3211.936,32
25.12.202511.956,9111.973,5711.879,4311.958,3
28.12.202511.968,0611.983,9611.734,5511.734,55
29.12.202511.767,1311.841,6211.712,1311.835,65
30.12.202511.867,8311.975,8611.844,4611.899,38