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 ESIT AGIRLIKLI GETIRI logosu
XK030EA
BIST KATILIM 30 ESIT AGIRLIKLI GETIRI
18:10:11
14449.23 ₺
-14.62 (%-0.10)
Önceki Kapanış: 14463.85·
Volatilite: 1.27
Düşük₺14327.34
Yüksek₺14510.87
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+3.27%
Önceki aya göre (MoM)
+2.84%
Yılbaşından bugüne (YTD)
+58.15%
Önceki yıla göre (YoY)
+94.70%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XK030EA: BIST KATILIM 30 ESIT AGIRLIKLI GETIRI Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.733,136
KAPANIŞ 2.735,8755

En Düşük

DÜŞÜK 1.684,6

En Yüksek

YÜKSEK 5.136,39
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.840,581.880,181.830,331.880,18
03.01.20221.894,971.929,911.887,241.918,41
04.01.20221.921,661.942,261.912,621.941,32
05.01.20221.927,741.945,531.914,91.930,51
06.01.20221.9401.948,881.915,911.945,14
09.01.20221.958,711.988,121.958,711.966,48
10.01.20221.986,641.989,041.941,191.955,8
11.01.20221.976,761.977,671.961,111.969,31
12.01.20221.962,651.986,041.960,681.972,43
13.01.20221.973,031.991,821.967,911.989,44
16.01.20222.000,42.010,931.998,252.000,08
17.01.20222.000,132.003,931.901,631.901,63
18.01.20221.898,621.944,451.879,71.944,09
19.01.20221.953,521.973,151.909,751.936,07
20.01.20221.931,261.937,991.911,941.929,21
23.01.20221.928,011.942,651.843,571.845,82
24.01.20221.858,71.868,841.806,371.855,67
25.01.20221.860,131.892,251.859,421.873,94
26.01.20221.851,311.927,741.845,051.927,74
27.01.20221.937,921.951,961.919,681.934,51
30.01.20221.953,61.963,971.943,451.946,69
31.01.20221.956,741.969,531.949,441.959,1
01.02.20221.968,011.971,721.933,771.936,33
02.02.20221.933,831.948,231.883,61.892,26
03.02.20221.899,971.906,191.870,41.882,94
06.02.20221.886,771.928,241.853,821.928,24
07.02.20221.922,061.931,81.903,891.919,69
08.02.20221.923,351.937,611.921,081.934,81
09.02.20221.934,071.941,821.914,441.915,44
10.02.20221.904,31.923,961.876,231.923,51
13.02.20221.897,361.898,661.851,071.868,67
14.02.20221.876,481.908,761.869,61.894,91
15.02.20221.904,741.920,231.904,741.909,58
16.02.20221.918,221.924,421.875,191.875,3
17.02.20221.888,61.895,491.870,461.892,1
20.02.20221.904,61.916,561.883,951.898,97
21.02.20221.851,551.881,131.833,461.866,93
22.02.20221.883,011.893,821.865,91.865,9
23.02.20221.716,771.761,281.684,61.695,23
24.02.20221.715,121.809,341.702,471.802,96
27.02.20221.771,061.806,131.760,511.773,06
28.02.20221.794,81.817,531.774,091.796,92
01.03.20221.801,661.817,431.785,181.807,1
02.03.20221.825,821.846,821.822,871.830,45
03.03.20221.825,451.831,041.801,621.804,41
06.03.20221.794,661.812,721.772,041.806,97
07.03.20221.797,11.841,161.797,11.824,53
08.03.20221.843,691.864,061.837,21.841,95
09.03.20221.853,351.862,051.832,61.838,9
10.03.20221.842,681.862,971.841,871.854,12
13.03.20221.863,661.876,411.855,51.869,06
14.03.20221.868,021.874,191.859,521.860,41
15.03.20221.870,561.879,671.861,511.865,78
16.03.20221.880,141.897,51.880,141.897,11
17.03.20221.902,941.916,521.899,551.906,8
20.03.20221.921,141.941,911.920,511.939,12
21.03.20221.943,441.983,771.940,061.982,07
22.03.20221.990,442.001,721.980,11.991,61
23.03.20221.995,322.007,351.986,391.989,42
24.03.20221.993,712.010,911.989,062.004,36
27.03.20222.012,352.022,232.005,762.008,55
28.03.20222.018,432.036,722.016,192.024,62
29.03.20222.031,452.039,152.027,362.036,77
30.03.20222.041,482.045,522.029,12.035,46
31.03.20222.040,732.043,712.029,762.036,84
03.04.20222.044,712.073,922.043,292.073,92
04.04.20222.077,722.108,482.077,722.099,57
05.04.20222.104,132.111,872.084,812.091,03
06.04.20222.104,52.121,942.104,52.118,68
07.04.20222.129,092.133,682.120,142.133,42
10.04.20222.143,412.165,942.137,122.160,66
11.04.20222.163,32.178,632.151,152.175,4
12.04.20222.189,012.206,162.153,752.177,33
13.04.20222.196,072.205,882.185,312.201,41
14.04.20222.205,072.229,132.202,052.229,13
17.04.20222.243,722.261,682.235,372.260,82
18.04.20222.271,942.278,472.227,182.253,63
19.04.20222.261,872.269,142.247,572.259,46
20.04.20222.268,052.279,072.262,572.277,49
21.04.20222.272,822.281,072.199,42.210,43
24.04.20222.204,22.209,462.158,792.194,43
25.04.20222.207,272.229,542.130,142.144,27
26.04.20222.148,242.170,32.114,712.169,64
27.04.20222.182,762.214,142.175,592.176,5
28.04.20222.181,942.188,962.167,872.184,65
04.05.20222.203,772.235,832.203,772.222,42
05.05.20222.210,812.227,292.192,862.227,29
08.05.20222.236,732.254,582.217,52.233,81
09.05.20222.253,882.258,492.241,052.246,02
10.05.20222.247,622.250,552.173,232.189,74
11.05.20222.171,652.171,652.107,442.129,49
12.05.20222.150,522.169,692.142,432.167,28
15.05.20222.168,822.172,142.138,542.138,82
16.05.20222.148,762.155,212.122,912.140,69
17.05.20222.137,622.151,022.130,182.136,57
19.05.20222.140,032.147,712.119,722.119,72
22.05.20222.136,472.144,532.100,982.127,83
23.05.20222.138,192.146,342.119,912.128,83
24.05.20222.1362.155,022.133,122.149,26
25.05.20222.152,662.172,492.149,682.172,49
26.05.20222.176,132.201,222.176,132.179,44
29.05.20222.201,382.247,72.201,382.240,86
30.05.20222.250,032.260,892.238,462.252,94
31.05.20222.257,662.288,292.257,662.268,99
01.06.20222.275,112.291,042.265,642.284,77
02.06.20222.288,982.306,482.280,172.295,93
05.06.20222.310,22.329,532.310,22.320,35
06.06.20222.325,72.353,252.316,032.347,55
07.06.20222.364,112.377,52.267,52.281,19
08.06.20222.290,992.323,412.268,112.323,41
09.06.20222.311,972.342,782.302,022.303,68
12.06.20222.302,982.320,482.266,882.270,72
13.06.20222.284,082.293,752.259,062.281,68
14.06.20222.291,572.311,582.2842.305,29
15.06.20222.314,612.331,022.285,262.298,29
16.06.20222.309,722.318,212.290,662.318,21
19.06.20222.336,222.346,472.324,582.340,92
20.06.20222.357,852.373,622.353,932.367,28
21.06.20222.362,332.379,592.348,192.366,41
22.06.20222.371,772.396,092.360,892.369,61
23.06.20222.381,782.393,242.360,272.383,48
26.06.20222.335,882.386,462.319,442.370,01
27.06.20222.383,492.404,42.324,82.339,23
28.06.20222.346,662.353,142.271,692.271,69
29.06.20222.273,342.283,122.211,132.253,75
30.06.20222.263,592.296,292.252,162.293,61
03.07.20222.306,12.318,182.255,822.259,03
04.07.20222.270,792.279,662.208,62.218,74
05.07.20222.231,812.252,42.216,732.252,4
06.07.20222.262,012.288,022.260,162.286,69
07.07.20222.289,182.300,432.283,632.296,85
12.07.20222.301,242.320,692.289,462.313,79
13.07.20222.321,242.332,372.301,122.308,05
17.07.20222.334,092.348,122.334,092.347,26
18.07.20222.355,092.374,752.353,112.371,7
19.07.20222.384,322.391,582.368,962.379,51
20.07.20222.385,32.393,882.375,212.380,54
21.07.20222.391,432.400,352.359,552.375,33
24.07.20222.380,812.396,622.376,522.382,92
25.07.20222.391,862.394,182.355,752.355,75
26.07.20222.365,262.374,182.354,892.365,38
27.07.20222.387,922.410,392.387,922.397,96
28.07.20222.407,672.429,422.395,892.427,56
31.07.20222.441,272.474,152.441,272.474,12
01.08.20222.479,722.495,022.455,792.462,27
02.08.20222.477,72.501,682.477,72.499,75
03.08.20222.516,072.539,182.512,32.524,88
04.08.20222.533,632.537,542.503,882.527,2
07.08.20222.544,882.571,912.544,882.565,2
08.08.20222.566,562.571,42.536,912.547,95
09.08.20222.544,32.569,642.528,262.569,04
10.08.20222.583,162.595,472.559,132.586,24
11.08.20222.591,922.609,262.574,262.596,71
14.08.20222.611,892.618,332.593,712.608,11
15.08.20222.621,092.644,862.544,942.644,86
16.08.20222.655,32.676,442.637,572.667,8
17.08.20222.663,492.686,222.613,282.679,28
18.08.20222.687,072.717,372.687,072.698,83
21.08.20222.704,812.746,782.702,172.727,63
22.08.20222.736,342.749,722.720,962.729,52
23.08.20222.743,372.750,412.690,192.694,71
24.08.20222.710,222.732,312.702,612.717,85
25.08.20222.730,382.738,462.689,822.722,79
28.08.20222.720,72.746,762.705,472.741,46
30.08.20222.754,662.7752.751,422.758,38
31.08.20222.762,522.767,172.732,432.738,58
01.09.20222.757,662.770,932.755,312.765,87
04.09.20222.781,312.830,092.781,312.828,38
05.09.20222.857,772.867,842.769,132.810,92
06.09.20222.8212.829,672.776,182.806,95
07.09.20222.830,392.862,132.801,72.811,7
08.09.20222.826,862.850,332.820,52.845,31
11.09.20222.869,12.907,72.858,492.898,97
12.09.20222.926,852.928,812.759,262.759,26
13.09.20222.752,522.822,432.684,022.822,43
14.09.20222.839,292.885,352.816,462.833,24
15.09.20222.838,332.873,552.830,912.873,55
18.09.20222.884,782.912,632.787,772.787,77
19.09.20222.805,272.845,252.754,442.845,16
20.09.20222.846,012.859,32.813,832.833,19
21.09.20222.845,72.901,022.845,72.889,23
22.09.20222.907,262.942,762.904,22.913,8
25.09.20222.920,232.938,762.892,272.899,07
26.09.20222.910,222.923,032.886,212.892,9
27.09.20222.889,992.906,592.843,142.844,69
28.09.20222.861,772.879,742.738,712.818,97
29.09.20222.829,212.877,432.809,032.877,43
02.10.20222.899,053.012,32.899,053.008,54
03.10.20223.035,493.094,723.028,983.089,62
04.10.20223.118,513.144,613.093,393.131,02
05.10.20223.160,433.1873.148,673.170,71
06.10.20223.183,133.218,993.177,843.217,54
09.10.20223.238,053.266,163.229,493.241,75
10.10.20223.254,993.268,543.230,853.239,27
11.10.20223.251,623.259,053.179,613.193,55
12.10.20223.202,123.229,673.197,53.221,91
13.10.20223.263,043.309,733.259,453.304,49
16.10.20223.327,233.429,583.327,233.421,98
17.10.20223.451,23.462,663.371,473.392,45
18.10.20223.400,323.424,233.376,053.380,98
19.10.20223.396,013.440,693.391,543.423,85
20.10.20223.437,253.483,183.435,743.475,57
23.10.20223.491,113.553,213.489,413.534,44
24.10.20223.542,083.555,673.454,13.493,58
25.10.20223.521,153.543,643.521,153.537,95
26.10.20223.547,163.547,793.491,83.526,51
27.10.20223.526,583.532,433.510,723.511,42
30.10.20223.524,673.593,973.524,673.585,87
31.10.20223.602,433.684,73.596,823.667,05
01.11.20223.686,693.724,913.666,463.703,14
02.11.20223.718,663.781,333.686,443.774,39
03.11.20223.801,133.865,553.797,23.856,28
06.11.20223.884,623.931,583.882,283.925,62
07.11.20223.948,653.965,773.902,073.943,21
08.11.20223.962,353.996,093.917,93.948,65
09.11.20223.961,944.049,793.961,944.002,35
10.11.20224.051,324.103,054.021,014.053,43
13.11.20224.061,144.198,784.061,144.198,57
14.11.20224.259,934.316,794.158,464.259,72
15.11.20224.307,044.345,814.234,684.266,22
16.11.20224.309,134.312,674.054,064.133,57
17.11.20224.109,54.161,554.087,324.144,82
20.11.20224.123,494.219,434.121,354.219,43
21.11.20224.241,884.405,154.241,884.405,15
22.11.20224.453,594.520,814.407,544.497,53
23.11.20224.519,834.589,214.461,934.537,77
24.11.20224.535,284.605,714.511,334.605,24
27.11.20224.649,484.663,364.563,334.597,74
28.11.20224.599,084.642,064.486,144.616,02
29.11.20224.581,424.662,844.580,754.662,84
30.11.20224.724,974.804,864.712,74.745,88
01.12.20224.766,214.775,144.677,764.720,37
04.12.20224.741,164.758,314.635,584.691,63
05.12.20224.682,714.759,224.631,164.744,6
06.12.20224.751,864.769,034.540,154.597,67
07.12.20224.592,754.628,694.486,054.621,22
08.12.20224.660,384.782,534.660,384.777,49
11.12.20224.855,034.936,24.855,034.909,65
12.12.20224.928,235.005,664.896,164.980,67
13.12.20225.001,175.007,654.758,234.774,83
14.12.20224.863,444.909,654.723,214.846,09
15.12.20224.869,534.878,434.783,84.820,81
18.12.20224.869,64.950,584.856,844.946,87
19.12.20224.970,065.002,094.942,184.975,37
20.12.20224.999,655.060,364.994,865.024,55
21.12.20225.053,835.073,414.987,095.020,98
22.12.20225.006,615.043,344.9805.023,41
25.12.20225.063,35.136,395.052,395.073,68
26.12.20225.093,385.101,44.992,615.001,03
27.12.20225.018,755.024,364.830,084.904,91
28.12.20224.914,545.038,244.901,865.038,24
29.12.20225.067,215.112,375.047,615.112,37