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 30 logosu
XU030
BIST 30
13:21:23
17033.55 ₺
-94.29 (%-0.55)
Önceki Kapanış: 17127.84·
Volatilite: 1.03
Düşük₺16304.53
Yüksek₺17129.91
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+6.86%
Önceki aya göre (MoM)
+9.94%
Yılbaşından bugüne (YTD)
+39.35%
Önceki yıla göre (YoY)
+66.81%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XU030: BIST 30 Arşiv

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.312,1267
KAPANIŞ 1.311,4002

En Düşük

DÜŞÜK 1.210,35

En Yüksek

YÜKSEK 1.428,88
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
19.06.20171.224,081.226,671.214,61.217,64
20.06.20171.216,011.222,821.210,351.219,98
21.06.20171.225,231.227,891.219,761.226,9
22.06.20171.228,821.229,921.222,21.222,93
27.06.20171.220,021.235,651.219,371.235,65
28.06.20171.239,141.240,451.228,211.230,75
29.06.20171.228,251.237,581.225,321.233,08
02.07.20171.235,081.239,261.232,121.233,43
03.07.20171.233,341.242,571.232,071.242,57
04.07.20171.243,361.244,931.237,041.237,04
05.07.20171.238,411.244,841.232,281.236,15
06.07.20171.236,911.239,621.229,241.229,24
09.07.20171.235,631.243,841.235,631.242,5
10.07.20171.242,491.274,961.240,411.270,02
11.07.20171.269,31.284,581.268,711.278,53
12.07.20171.279,841.291,761.276,861.282,1
13.07.20171.284,741.296,231.283,441.295,81
16.07.20171.298,131.311,631.295,261.309,1
17.07.20171.308,971.309,311.300,321.302,23
18.07.20171.307,651.327,471.307,651.325,34
19.07.20171.327,631.329,321.314,911.316,4
20.07.20171.312,381.321,251.306,741.316,39
23.07.20171.320,931.324,841.312,311.314,04
24.07.20171.318,651.323,531.316,621.316,76
25.07.20171.318,61.322,41.313,731.317,02
26.07.20171.324,721.334,071.324,531.331,44
27.07.20171.329,641.329,641.321,511.322,8
30.07.20171.325,211.328,431.318,251.320,65
31.07.20171.324,881.326,41.302,761.303,75
01.08.20171.305,931.311,431.300,971.307,24
02.08.20171.314,041.318,621.311,871.316,72
03.08.20171.318,681.337,041.318,181.335,55
06.08.20171.342,371.352,141.342,341.349,4
07.08.20171.351,971.356,521.344,931.347,82
08.08.20171.342,831.343,071.332,791.335,23
09.08.20171.337,631.344,331.323,341.323,34
10.08.20171.317,691.319,691.301,341.312,04
13.08.20171.323,661.345,311.323,661.344,39
14.08.20171.350,381.352,91.315,161.315,16
15.08.20171.318,471.326,951.291,611.315,1
16.08.20171.321,611.324,971.309,141.314,43
17.08.20171.308,41.319,241.302,641.318,37
20.08.20171.317,731.340,251.312,231.336,47
21.08.20171.340,981.344,571.332,461.335,14
22.08.20171.336,131.343,31.334,871.339,91
23.08.20171.342,561.355,571.341,351.343,18
24.08.20171.344,011.357,341.341,681.350,8
27.08.20171.356,191.360,531.352,411.358,76
28.08.20171.356,821.360,11.346,931.360,1
30.08.20171.360,771.361,31.353,031.354,27
04.09.20171.358,261.359,661.336,321.337,83
05.09.20171.338,911.351,011.334,781.347,32
06.09.20171.346,891.352,481.338,641.346,13
07.09.20171.346,761.348,51.324,241.328,69
10.09.20171.335,931.345,991.334,451.340,58
11.09.20171.341,721.343,741.330,441.336,56
12.09.20171.336,151.340,731.323,971.323,97
13.09.20171.325,341.333,441.317,771.326,37
14.09.20171.327,291.329,11.318,621.318,62
17.09.20171.322,181.322,931.305,921.305,96
18.09.20171.305,421.308,421.282,961.286,36
19.09.20171.290,81.295,261.281,851.292,11
20.09.20171.288,081.293,571.273,981.276,06
21.09.20171.282,091.285,321.269,321.278,6
24.09.20171.273,041.273,041.251,841.258,98
25.09.20171.265,911.281,671.259,111.278,94
26.09.20171.278,451.279,841.243,771.243,77
27.09.20171.242,681.263,741.240,181.260,05
28.09.20171.264,351.267,111.253,641.261,15
01.10.20171.261,151.274,751.260,011.272,53
02.10.20171.272,751.278,851.265,621.271,93
03.10.20171.276,431.284,751.274,161.279,71
04.10.20171.282,731.286,581.275,661.277,14
05.10.20171.274,811.275,931.266,621.274,96
08.10.20171.227,391.239,791.213,571.239,79
09.10.20171.254,771.267,991.249,991.265,53
10.10.20171.262,071.283,631.257,711.272,32
11.10.20171.288,351.299,791.281,071.299,79
12.10.20171.301,151.308,641.291,151.303,22
15.10.20171.307,311.312,711.300,671.305,78
16.10.20171.307,671.321,211.306,181.311,48
17.10.20171.317,931.319,031.307,541.310,27
18.10.20171.316,461.330,531.313,931.330,44
19.10.20171.334,661.341,61.323,881.331,73
22.10.20171.327,051.327,051.315,311.315,31
23.10.20171.318,971.324,21.313,441.314,53
24.10.20171.318,91.330,081.318,81.328,27
25.10.20171.327,261.334,991.314,841.314,84
26.10.20171.312,011.324,41.309,521.321,87
29.10.20171.333,81.336,861.325,781.328,09
30.10.20171.331,641.350,491.329,031.350,49
31.10.20171.354,471.396,481.351,361.389,96
01.11.20171.405,841.409,891.385,591.390,78
02.11.20171.391,381.395,871.356,811.365,53
05.11.20171.373,381.417,891.371,521.404,93
06.11.20171.407,691.411,021.378,951.378,95
07.11.20171.385,651.387,511.357,621.371,06
08.11.20171.375,041.377,951.343,831.348,27
09.11.20171.350,921.353,721.329,641.332,91
12.11.20171.341,871.344,611.319,911.332,6
13.11.20171.333,591.358,791.323,251.351,55
14.11.20171.349,491.359,551.322,021.322,25
15.11.20171.326,251.337,871.311,071.313,45
16.11.20171.319,581.322,141.299,411.307,35
19.11.20171.308,841.308,891.272,521.276,97
20.11.20171.267,071.295,941.265,761.292,39
21.11.20171.293,091.304,71.271,431.302,25
22.11.20171.307,441.314,691.283,91.289,49
23.11.20171.285,181.293,731.279,081.284,5
26.11.20171.286,721.297,11.276,891.285,72
27.11.20171.284,781.304,351.253,071.253,07
28.11.20171.256,51.267,221.246,511.257,65
29.11.20171.266,571.282,931.261,411.279,23
30.11.20171.277,891.281,941.266,671.272,34
03.12.20171.270,491.294,441.270,341.292,98
04.12.20171.301,891.313,881.294,341.309,17
05.12.20171.310,971.314,31.291,781.294,63
06.12.20171.298,011.313,841.293,111.309,44
07.12.20171.314,491.332,891.311,341.329,17
10.12.20171.340,771.347,761.336,061.344,81
11.12.20171.343,821.348,991.332,951.342,54
12.12.20171.345,651.349,811.327,641.332,14
13.12.20171.342,971.357,691.331,471.353,24
14.12.20171.351,381.356,351.342,511.346,45
17.12.20171.352,11.364,191.351,641.355,73
18.12.20171.358,821.366,861.353,381.353,39
19.12.20171.3541.361,331.345,21.357,72
20.12.20171.362,231.375,641.361,861.368,82
21.12.20171.376,471.379,991.363,881.365,47
24.12.20171.373,751.377,071.368,421.372,41
25.12.20171.376,941.379,181.371,521.375,83
26.12.20171.373,461.378,91.368,161.377,63
27.12.20171.382,191.410,871.382,191.410,01
28.12.20171.412,951.428,881.407,61.421,12