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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7.546,3766
KAPANIŞ 7.529,6888

En Düşük

DÜŞÜK 6.233,63

En Yüksek

YÜKSEK 8.455,37
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20246.311,766.458,526.311,766.455,05
02.01.20246.459,656.459,656.259,936.259,93
03.01.20246.2806.348,486.233,636.348,48
04.01.20246.3806.426,496.333,976.426,49
07.01.20246.481,966.559,986.481,266.526,78
08.01.20246.556,346.559,746.403,656.459,27
09.01.20246.460,616.591,096.427,696.550,31
10.01.20246.574,126.637,866.521,796.541,57
11.01.20246.505,586.633,516.429,076.563,72
14.01.20246.581,656.664,16.571,476.604,18
15.01.20246.623,766.632,56.571,126.606,59
16.01.20246.586,76.615,576.553,66.581,87
17.01.20246.630,776.697,196.617,026.617,02
18.01.20246.637,756.648,956.561,96.590,43
21.01.20246.590,276.655,496.574,156.603,34
22.01.20246.675,856.727,096.556,226.578,47
23.01.20246.608,756.724,386.547,276.693,36
24.01.20246.740,046.805,426.722,16.805,42
25.01.20246.819,116.928,746.802,636.928,74
28.01.20246.984,237.081,076.984,237.051,08
29.01.20247.088,527.101,077.018,277.071
30.01.20247.074,177.188,677.052,047.140,1
31.01.20247.165,957.285,257.165,957.267,9
01.02.20247.312,257.335,477.219,497.256,64
04.02.20247.271,057.344,067.271,057.331,46
05.02.20247.384,427.474,887.324,317.449,22
06.02.20247.502,567.597,227.484,727.551,51
07.02.20247.577,867.650,777.549,157.595,79
08.02.20247.636,237.677,237.599,337.671,18
11.02.20247.758,457.816,047.741,477.788,42
12.02.20247.837,457.838,327.582,077.582,07
13.02.20247.599,687.626,917.495,97.613,43
14.02.20247.648,517.819,367.648,517.774,63
15.02.20247.791,037.840,237.755,117.792,32
18.02.20247.859,587.898,157.661,37.678,83
19.02.20247.707,977.800,487.665,977.787,98
20.02.20247.852,37.865,147.749,617.818,76
21.02.20247.842,867.948,47.831,257.921,42
22.02.20247.949,757.999,647.882,527.943,91
25.02.20247.981,678.024,667.929,847.929,84
26.02.20247.950,97.950,97.735,177.735,17
27.02.20247.733,797.761,687.582,827.582,82
28.02.20247.607,637.699,327.583,017.683,08
29.02.20247.721,187.765,277.636,47.644
03.03.20247.686,377.690,917.479,517.479,51
04.03.20247.499,17.5527.423,727.449,69
05.03.20247.457,97.493,37.336,537.338,56
06.03.20247.389,157.594,497.389,157.594,49
07.03.20247.621,847.679,267.531,687.625,18
10.03.20247.735,057.758,967.511,187.511,18
11.03.20247.536,787.558,247.370,367.445,91
12.03.20247.464,567.474,587.324,17.324,1
13.03.20247.343,957.395,377.306,697.343,13
14.03.20247.360,417.416,777.316,927.349,84
17.03.20247.376,767.379,37.166,767.166,76
18.03.20247.170,727.275,897.133,27.273,11
19.03.20247.279,837.339,017.2537.269,52
20.03.20247.323,367.407,487.295,277.311,54
21.03.20247.327,167.392,987.253,137.267,43
24.03.20247.278,177.403,857.190,017.190,01
25.03.20247.204,547.228,016.952,286.977,73
26.03.20246.9997.090,966.912,57.001,1
27.03.20247.051,837.169,787.051,837.167,74
28.03.20247.202,397.279,717.138,297.258,59
31.03.20247.305,877.335,927.091,657.177,98
01.04.20247.205,017.246,666.958,446.986,82
02.04.20246.971,37.007,356.936,816.943,38
03.04.20246.965,797.083,736.954,777.005,28
04.04.20247.050,087.393,537.050,087.393,53
07.04.20247.429,787.608,867.429,787.608,86
08.04.20247.645,457.6747.553,77.662,46
14.04.20247.599,157.669,37.547,767.567,14
15.04.20247.552,817.563,387.413,57.476,87
16.04.20247.520,117.615,167.422,717.454,28
17.04.20247.486,017.503,417.406,417.467,15
18.04.20247.412,957.562,957.390,777.536,3
21.04.20247.619,87.704,917.589,357.589,35
23.04.20247.666,77.704,957.614,997.654,8
24.04.20247.671,87.780,157.647,487.684,77
25.04.20247.748,147.840,17.724,77.831,44
28.04.20247.915,37.990,017.857,017.990,01
29.04.20247.994,098.007,217.928,367.937,45
01.05.20247.997,588.163,537.997,588.163,53
02.05.20248.176,448.283,398.148,298.283,39
05.05.20248.259,38.259,38.188,828.193,95
06.05.20248.184,938.204,358.009,178.136,12
07.05.20248.161,868.185,778.063,058.091,36
08.05.20248.111,178.138,918.013,038.098,95
09.05.20248.141,938.184,258.085,828.101,79
12.05.20248.125,678.146,397.918,427.918,42
13.05.20247.922,388.052,147.888,847.967,12
14.05.20247.967,328.020,047.954,567.971,25
15.05.20247.991,428.082,797.957,898.082,79
16.05.20248.105,548.264,328.103,488.254,78
19.05.20248.276,788.393,098.243,068.369,07
20.05.20248.400,538.411,488.261,528.282,3
21.05.20248.301,168.361,348.269,838.328,91
22.05.20248.323,678.392,158.271,298.278,59
23.05.20248.275,928.2778.177,788.204,35
26.05.20248.229,358.255,958.148,558.164,16
27.05.20248.178,98.205,638.079,528.139,05
28.05.20248.134,948.153,367.955,387.955,38
29.05.20247.973,357.995,677.885,877.937,39
30.05.20247.959,838.059,427.800,37.831,64
02.06.20247.868,367.930,697.796,947.922,84
03.06.20247.932,757.975,657.882,67.882,6
04.06.20247.909,357.909,357.739,877.835,76
05.06.20247.866,197.923,377.783,767.783,76
06.06.20247.808,197.820,367.659,067.682,85
09.06.20247.674,267.674,267.515,987.516,94
10.06.20247.527,397.627,037.488,317.530,23
11.06.20247.533,827.690,27.533,827.661,39
12.06.20247.781,397.900,937.781,397.886,81
13.06.20247.959,578.027,987.937,737.995,34
19.06.20248.085,018.153,978.061,738.153,97
20.06.20248.169,38.250,58.149,348.249,74
23.06.20248.297,128.325,838.202,218.258,44
24.06.20248.263,988.269,898.176,018.216,21
25.06.20248.243,348.267,188.072,618.072,61
26.06.20248.083,78.199,068.071,738.185,14
27.06.20248.223,918.274,358.091,258.101,49
30.06.20248.146,038.166,177.735,767.786,43
01.07.20247.794,977.849,727.715,367.833,52
02.07.20247.869,667.934,337.792,957.929,8
03.07.20247.957,748.093,657.957,748.087
04.07.20248.122,298.136,228.022,848.054,58
07.07.20248.088,978.128,458.058,758.067,9
08.07.20248.089,88.134,18.066,088.087,72
09.07.20248.136,668.136,668.012,658.047,87
10.07.20248.107,718.283,768.105,618.283,76
11.07.20248.330,088.353,468.233,288.299,92
15.07.20248.324,18.345,258.287,148.305,03
16.07.20248.316,378.354,458.275,28.321,78
17.07.20248.391,058.416,038.326,68.342,79
18.07.20248.360,968.369,728.263,928.324,39
21.07.20248.371,98.388,888.331,598.336,73
22.07.20248.358,478.416,598.322,798.360,78
23.07.20248.374,388.447,218.346,878.347,73
24.07.20248.378,118.455,378.258,368.282,78
25.07.20248.313,68.395,878.263,968.365,52
28.07.20248.333,048.411,558.259,818.296,94
29.07.20248.325,278.441,288.307,918.307,91
30.07.20248.291,18.291,18.154,028.210,45
31.07.20248.291,68.374,528.289,478.306,7
01.08.20248.199,958.233,378.021,838.094,43
04.08.20247.510,547.768,587.462,237.549,72
05.08.20247.749,277.783,727.552,557.560,81
06.08.20247.617,417.716,037.544,777.687,92
07.08.20247.705,287.799,267.696,247.792,16
08.08.20247.878,777.885,397.691,667.695,57
11.08.20247.757,577.776,357.501,437.512,76
12.08.20247.538,437.582,117.445,747.565,39
13.08.20247.613,77.636,497.517,87.522,42
14.08.20247.570,537.647,987.458,137.647,98
15.08.20247.683,837.695,497.501,87.503,97
18.08.20247.535,817.686,017.458,947.683,14
19.08.20247.684,597.706,857.602,727.626,17
20.08.20247.631,397.661,087.537,637.537,63
21.08.20247.604,597.656,157.550,727.568,91
22.08.20247.572,997.584,997.401,567.403,24
25.08.20247.475,297.482,557.278,287.278,28
26.08.20247.278,97.409,527.259,787.409,52
27.08.20247.409,77.464,527.396,077.406,8
28.08.20247.416,867.503,67.376,257.477,61
01.09.20247.525,447.626,067.525,447.622,47
02.09.20247.631,327.681,637.529,977.533,57
03.09.20247.474,957.474,957.394,247.473,43
04.09.20247.509,387.536,697.474,897.511,17
05.09.20247.508,177.534,747.448,867.448,86
08.09.20247.475,797.488,17.370,147.370,14
09.09.20247.392,957.410,427.219,097.230,1
10.09.20247.224,127.249,837.034,587.038,21
11.09.20247.113,897.1316.931,617.082,31
12.09.20247.097,077.338,747.086,597.338,74
15.09.20247.340,437.413,187.281,177.289,64
16.09.20247.292,557.405,697.287,947.393,33
17.09.20247.386,137.388,527.327,847.346,19
18.09.20247.415,157.499,797.387,987.499,79
19.09.20247.500,067.512,617.450,197.472,82
22.09.20247.507,557.515,147.404,537.412,74
23.09.20247.431,947.483,147.409,537.446,48
24.09.20247.460,827.500,117.355,317.366,84
25.09.20247.390,137.445,337.278,557.285,91
26.09.20247.305,867.329,887.264,687.321,56
29.09.20247.312,637.375,797.203,387.235,33
30.09.20247.229,787.229,786.885,326.981,65
01.10.20246.955,586.967,466.741,56.747,4
02.10.20246.758,246.911,446.720,166.746,28
03.10.20246.784,216.895,846.701,356.895,84
06.10.20246.951,197.032,526.893,996.916,18
07.10.20246.919,186.933,176.814,846.849,94
08.10.20246.845,266.879,16.747,936.879,1
09.10.20246.896,246.957,796.810,26.810,2
10.10.20246.841,736.870,16.724,466.751,38
13.10.20246.769,376.769,376.581,216.583,36
14.10.20246.592,056.736,666.592,056.723,15
15.10.20246.723,126.810,466.697,156.810,46
16.10.20246.809,436.900,246.801,556.879,66
17.10.20246.894,826.922,926.770,776.776,92
20.10.20246.795,886.820,546.715,646.730,43
21.10.20246.753,296.923,926.746,356.902,58
22.10.20246.914,216.971,436.780,196.801,17
23.10.20246.843,086.952,596.843,086.933,58
24.10.20246.950,036.993,556.881,036.989,96
27.10.20247.007,147.102,786.989,627.080,8
29.10.20247.111,017.209,497.108,827.152,25
30.10.20247.180,567.204,197.078,617.121,34
31.10.20247.133,347.198,867.127,067.182,39
03.11.20247.171,287.171,496.983,027.026,49
04.11.20247.044,877.063,276.941,767.017,4
05.11.20247.043,967.258,926.989,737.197,32
06.11.20247.199,417.208,667.110,697.203,45
07.11.20247.209,567.356,097.187,577.346,29
10.11.20247.365,97.472,837.365,97.450,25
11.11.20247.448,347.457,437.389,467.392,9
12.11.20247.372,877.446,537.327,117.384,14
13.11.20247.428,737.483,797.425,837.473,75
14.11.20247.514,37.578,767.506,237.518,38
17.11.20247.545,687.582,747.503,567.555,88
18.11.20247.580,167.588,777.422,177.481,89
19.11.20247.505,897.518,977.277,737.302,67
20.11.20247.333,897.497,797.318,097.488,52
21.11.20247.509,857.584,067.488,827.582,78
24.11.20247.636,257.680,787.600,747.657,85
25.11.20247.656,427.711,287.620,697.688,42
26.11.20247.749,797.763,757.664,987.664,98
27.11.20247.655,687.663,437.574,927.610,64
28.11.20247.628,637.727,857.600,017.719,99
01.12.20247.701,587.766,137.658,437.757,27
02.12.20247.766,557.833,567.736,367.781,98
03.12.20247.794,917.855,147.776,887.815,09
04.12.20247.838,137.895,597.816,847.871,43
05.12.20247.920,937.928,487.882,847.896,58
08.12.20247.988,248.106,987.988,248.093,99
09.12.20248.129,098.129,097.940,737.960,56
10.12.20247.971,668.001,337.870,397.873,72
11.12.20247.903,547.973,517.869,987.902,84
12.12.20247.898,337.971,077.850,647.971,07
15.12.20248.003,538.031,447.922,897.922,89
16.12.20247.946,337.950,27.862,767.903,95
17.12.20247.906,557.916,457.789,717.789,71
18.12.20247.755,127.769,867.661,937.679,04
19.12.20247.691,747.697,727.606,997.627,15
22.12.20247.645,637.666,727.512,337.523,65
23.12.20247.535,727.577,297.464,037.548,1
24.12.20247.646,87.657,797.600,297.615,01
25.12.20247.637,647.703,057.595,77.624,71
26.12.20247.641,467.710,177.634,647.695,05
29.12.20247.717,957.730,067.637,697.649,09
30.12.20247.645,677.712,367.564,47.670,24