XU030
BIST 30
18:10:11
16725.14 ₺
+216.09 (%+1.31)
Önceki Kapanış: 16509.05·
Volatilite: 1.92
Düşük₺16521.68
Yüksek₺16838.85
Piyasa Verileri
Önceki haftaya göre (WoW)
+4.34%
Önceki aya göre (MoM)
+9.68%
Yılbaşından bugüne (YTD)
+36.83%
Önceki yıla göre (YoY)
+32.62%
XU030: BIST 30 Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.322,3841
KAPANIŞ 1.321,011
En Düşük
DÜŞÜK 1.213,57
En Yüksek
YÜKSEK 1.428,88
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.08.2017 | 1.336,13 | 1.343,3 | 1.334,87 | 1.339,91 |
| 23.08.2017 | 1.342,56 | 1.355,57 | 1.341,35 | 1.343,18 |
| 24.08.2017 | 1.344,01 | 1.357,34 | 1.341,68 | 1.350,8 |
| 27.08.2017 | 1.356,19 | 1.360,53 | 1.352,41 | 1.358,76 |
| 28.08.2017 | 1.356,82 | 1.360,1 | 1.346,93 | 1.360,1 |
| 30.08.2017 | 1.360,77 | 1.361,3 | 1.353,03 | 1.354,27 |
| 04.09.2017 | 1.358,26 | 1.359,66 | 1.336,32 | 1.337,83 |
| 05.09.2017 | 1.338,91 | 1.351,01 | 1.334,78 | 1.347,32 |
| 06.09.2017 | 1.346,89 | 1.352,48 | 1.338,64 | 1.346,13 |
| 07.09.2017 | 1.346,76 | 1.348,5 | 1.324,24 | 1.328,69 |
| 10.09.2017 | 1.335,93 | 1.345,99 | 1.334,45 | 1.340,58 |
| 11.09.2017 | 1.341,72 | 1.343,74 | 1.330,44 | 1.336,56 |
| 12.09.2017 | 1.336,15 | 1.340,73 | 1.323,97 | 1.323,97 |
| 13.09.2017 | 1.325,34 | 1.333,44 | 1.317,77 | 1.326,37 |
| 14.09.2017 | 1.327,29 | 1.329,1 | 1.318,62 | 1.318,62 |
| 17.09.2017 | 1.322,18 | 1.322,93 | 1.305,92 | 1.305,96 |
| 18.09.2017 | 1.305,42 | 1.308,42 | 1.282,96 | 1.286,36 |
| 19.09.2017 | 1.290,8 | 1.295,26 | 1.281,85 | 1.292,11 |
| 20.09.2017 | 1.288,08 | 1.293,57 | 1.273,98 | 1.276,06 |
| 21.09.2017 | 1.282,09 | 1.285,32 | 1.269,32 | 1.278,6 |
| 24.09.2017 | 1.273,04 | 1.273,04 | 1.251,84 | 1.258,98 |
| 25.09.2017 | 1.265,91 | 1.281,67 | 1.259,11 | 1.278,94 |
| 26.09.2017 | 1.278,45 | 1.279,84 | 1.243,77 | 1.243,77 |
| 27.09.2017 | 1.242,68 | 1.263,74 | 1.240,18 | 1.260,05 |
| 28.09.2017 | 1.264,35 | 1.267,11 | 1.253,64 | 1.261,15 |
| 01.10.2017 | 1.261,15 | 1.274,75 | 1.260,01 | 1.272,53 |
| 02.10.2017 | 1.272,75 | 1.278,85 | 1.265,62 | 1.271,93 |
| 03.10.2017 | 1.276,43 | 1.284,75 | 1.274,16 | 1.279,71 |
| 04.10.2017 | 1.282,73 | 1.286,58 | 1.275,66 | 1.277,14 |
| 05.10.2017 | 1.274,81 | 1.275,93 | 1.266,62 | 1.274,96 |
| 08.10.2017 | 1.227,39 | 1.239,79 | 1.213,57 | 1.239,79 |
| 09.10.2017 | 1.254,77 | 1.267,99 | 1.249,99 | 1.265,53 |
| 10.10.2017 | 1.262,07 | 1.283,63 | 1.257,71 | 1.272,32 |
| 11.10.2017 | 1.288,35 | 1.299,79 | 1.281,07 | 1.299,79 |
| 12.10.2017 | 1.301,15 | 1.308,64 | 1.291,15 | 1.303,22 |
| 15.10.2017 | 1.307,31 | 1.312,71 | 1.300,67 | 1.305,78 |
| 16.10.2017 | 1.307,67 | 1.321,21 | 1.306,18 | 1.311,48 |
| 17.10.2017 | 1.317,93 | 1.319,03 | 1.307,54 | 1.310,27 |
| 18.10.2017 | 1.316,46 | 1.330,53 | 1.313,93 | 1.330,44 |
| 19.10.2017 | 1.334,66 | 1.341,6 | 1.323,88 | 1.331,73 |
| 22.10.2017 | 1.327,05 | 1.327,05 | 1.315,31 | 1.315,31 |
| 23.10.2017 | 1.318,97 | 1.324,2 | 1.313,44 | 1.314,53 |
| 24.10.2017 | 1.318,9 | 1.330,08 | 1.318,8 | 1.328,27 |
| 25.10.2017 | 1.327,26 | 1.334,99 | 1.314,84 | 1.314,84 |
| 26.10.2017 | 1.312,01 | 1.324,4 | 1.309,52 | 1.321,87 |
| 29.10.2017 | 1.333,8 | 1.336,86 | 1.325,78 | 1.328,09 |
| 30.10.2017 | 1.331,64 | 1.350,49 | 1.329,03 | 1.350,49 |
| 31.10.2017 | 1.354,47 | 1.396,48 | 1.351,36 | 1.389,96 |
| 01.11.2017 | 1.405,84 | 1.409,89 | 1.385,59 | 1.390,78 |
| 02.11.2017 | 1.391,38 | 1.395,87 | 1.356,81 | 1.365,53 |
| 05.11.2017 | 1.373,38 | 1.417,89 | 1.371,52 | 1.404,93 |
| 06.11.2017 | 1.407,69 | 1.411,02 | 1.378,95 | 1.378,95 |
| 07.11.2017 | 1.385,65 | 1.387,51 | 1.357,62 | 1.371,06 |
| 08.11.2017 | 1.375,04 | 1.377,95 | 1.343,83 | 1.348,27 |
| 09.11.2017 | 1.350,92 | 1.353,72 | 1.329,64 | 1.332,91 |
| 12.11.2017 | 1.341,87 | 1.344,61 | 1.319,91 | 1.332,6 |
| 13.11.2017 | 1.333,59 | 1.358,79 | 1.323,25 | 1.351,55 |
| 14.11.2017 | 1.349,49 | 1.359,55 | 1.322,02 | 1.322,25 |
| 15.11.2017 | 1.326,25 | 1.337,87 | 1.311,07 | 1.313,45 |
| 16.11.2017 | 1.319,58 | 1.322,14 | 1.299,41 | 1.307,35 |
| 19.11.2017 | 1.308,84 | 1.308,89 | 1.272,52 | 1.276,97 |
| 20.11.2017 | 1.267,07 | 1.295,94 | 1.265,76 | 1.292,39 |
| 21.11.2017 | 1.293,09 | 1.304,7 | 1.271,43 | 1.302,25 |
| 22.11.2017 | 1.307,44 | 1.314,69 | 1.283,9 | 1.289,49 |
| 23.11.2017 | 1.285,18 | 1.293,73 | 1.279,08 | 1.284,5 |
| 26.11.2017 | 1.286,72 | 1.297,1 | 1.276,89 | 1.285,72 |
| 27.11.2017 | 1.284,78 | 1.304,35 | 1.253,07 | 1.253,07 |
| 28.11.2017 | 1.256,5 | 1.267,22 | 1.246,51 | 1.257,65 |
| 29.11.2017 | 1.266,57 | 1.282,93 | 1.261,41 | 1.279,23 |
| 30.11.2017 | 1.277,89 | 1.281,94 | 1.266,67 | 1.272,34 |
| 03.12.2017 | 1.270,49 | 1.294,44 | 1.270,34 | 1.292,98 |
| 04.12.2017 | 1.301,89 | 1.313,88 | 1.294,34 | 1.309,17 |
| 05.12.2017 | 1.310,97 | 1.314,3 | 1.291,78 | 1.294,63 |
| 06.12.2017 | 1.298,01 | 1.313,84 | 1.293,11 | 1.309,44 |
| 07.12.2017 | 1.314,49 | 1.332,89 | 1.311,34 | 1.329,17 |
| 10.12.2017 | 1.340,77 | 1.347,76 | 1.336,06 | 1.344,81 |
| 11.12.2017 | 1.343,82 | 1.348,99 | 1.332,95 | 1.342,54 |
| 12.12.2017 | 1.345,65 | 1.349,81 | 1.327,64 | 1.332,14 |
| 13.12.2017 | 1.342,97 | 1.357,69 | 1.331,47 | 1.353,24 |
| 14.12.2017 | 1.351,38 | 1.356,35 | 1.342,51 | 1.346,45 |
| 17.12.2017 | 1.352,1 | 1.364,19 | 1.351,64 | 1.355,73 |
| 18.12.2017 | 1.358,82 | 1.366,86 | 1.353,38 | 1.353,39 |
| 19.12.2017 | 1.354 | 1.361,33 | 1.345,2 | 1.357,72 |
| 20.12.2017 | 1.362,23 | 1.375,64 | 1.361,86 | 1.368,82 |
| 21.12.2017 | 1.376,47 | 1.379,99 | 1.363,88 | 1.365,47 |
| 24.12.2017 | 1.373,75 | 1.377,07 | 1.368,42 | 1.372,41 |
| 25.12.2017 | 1.376,94 | 1.379,18 | 1.371,52 | 1.375,83 |
| 26.12.2017 | 1.373,46 | 1.378,9 | 1.368,16 | 1.377,63 |
| 27.12.2017 | 1.382,19 | 1.410,87 | 1.382,19 | 1.410,01 |
| 28.12.2017 | 1.412,95 | 1.428,88 | 1.407,6 | 1.421,12 |