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
13:26:22
17014.66 ₺
-113.18 (%-0.66)
Önceki Kapanış: 17127.84·
Volatilite: 1.03
Düşük₺16304.53
Yüksek₺17129.91
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+6.75%
Önceki aya göre (MoM)
+9.82%
Yılbaşından bugüne (YTD)
+39.20%
Önceki yıla göre (YoY)
+66.62%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XU030: BIST 30 Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.308,6052
KAPANIŞ 1.307,2611

En Düşük

DÜŞÜK 993,05

En Yüksek

YÜKSEK 1.648,25
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.394,051.406,811.389,891.406,81
02.01.20201.396,871.403,151.370,281.380,25
05.01.20201.367,391.373,271.352,441.355,14
06.01.20201.369,61.376,241.362,461.365,75
07.01.20201.348,531.377,321.345,771.372,38
08.01.20201.400,61.438,061.400,491.436,06
09.01.20201.438,741.450,321.431,661.444,56
12.01.20201.456,541.473,171.455,781.463,38
13.01.20201.464,41.475,711.454,571.474,44
14.01.20201.471,231.478,891.462,021.465,95
15.01.20201.470,451.484,311.464,341.466,41
16.01.20201.474,551.477,211.461,61.472,28
19.01.20201.477,281.490,581.477,281.485,78
20.01.20201.475,541.500,571.471,531.496,79
21.01.20201.505,171.509,251.480,021.484,1
22.01.20201.478,771.491,851.476,141.479,67
23.01.20201.494,81.497,631.455,341.472,64
26.01.20201.453,111.463,691.442,411.444,61
27.01.20201.452,311.455,091.434,531.439,96
28.01.20201.449,271.451,171.437,741.439,38
29.01.20201.433,131.445,071.424,721.445,07
30.01.20201.446,461.449,011.429,421.429,42
02.02.20201.432,61.435,251.423,381.428,79
03.02.20201.444,511.468,961.440,531.467,89
04.02.20201.470,761.486,91.465,271.468,28
05.02.20201.472,881.488,251.463,11.466,59
06.02.20201.468,341.472,271.447,421.448,48
09.02.20201.439,781.448,631.401,241.417,99
10.02.20201.431,061.439,921.407,761.436,3
11.02.20201.437,611.456,131.428,931.437,98
12.02.20201.436,561.444,581.428,941.440,89
13.02.20201.447,441.4541.434,781.435,52
16.02.20201.446,021.448,741.441,11.443,53
17.02.20201.438,221.438,341.424,941.430,22
18.02.20201.434,641.440,371.418,891.427,28
19.02.20201.427,731.429,21.380,251.388,08
20.02.20201.380,691.408,891.375,571.400,41
23.02.20201.377,971.377,971.355,991.371,41
24.02.20201.380,651.384,221.359,141.362,56
25.02.20201.362,471.374,741.346,941.373,49
26.02.20201.357,541.363,441.316,391.316,39
27.02.20201.191,151.285,091.191,151.263,04
01.03.20201.291,081.302,411.265,941.275,71
02.03.20201.295,951.326,521.295,681.326,52
03.03.20201.323,161.349,851.319,461.324,32
04.03.20201.344,421.351,641.330,221.335,95
05.03.20201.332,781.342,31.300,121.308,97
08.03.20201.273,221.273,341.228,261.241,39
09.03.20201.271,461.283,931.219,341.219,95
10.03.20201.213,591.242,411.195,911.220,3
11.03.20201.190,121.195,391.124,781.137,74
12.03.20201.139,311.201,191.114,791.158,49
15.03.20201.117,051.117,051.051,61.066,09
16.03.20201.081,861.081,86996,641.058,54
17.03.20201.034,181.069,311.028,341.041,34
18.03.20201.034,331.057,091.020,941.035,49
19.03.20201.059,061.070,571.027,781.037,27
22.03.20201.003,381.046,02993,051.014,1
23.03.20201.054,971.079,931.046,241.074,01
24.03.20201.087,231.104,321.058,381.066,04
25.03.20201.064,21.100,291.059,621.097,35
26.03.20201.099,961.106,321.055,41.055,4
29.03.20201.052,221.063,661.039,31.053,54
30.03.20201.067,991.079,471.058,461.067,91
31.03.20201.050,471.076,231.045,91.061,48
01.04.20201.069,151.077,311.050,161.066,63
02.04.20201.067,021.071,481.060,571.064,67
05.04.20201.081,971.093,121.076,241.092,25
06.04.20201.105,631.126,251.098,71.098,7
07.04.20201.099,151.108,941.092,641.108,43
08.04.20201.120,871.144,131.113,491.144,13
09.04.20201.148,631.166,491.138,331.152,4
12.04.20201.138,531.1611.133,341.147,42
13.04.20201.161,151.178,371.160,591.177,78
14.04.20201.182,441.185,821.134,221.143,38
15.04.20201.153,551.158,181.1361.143,85
16.04.20201.170,041.177,641.162,441.169,22
19.04.20201.173,831.179,651.164,91.174,68
20.04.20201.166,491.168,311.151,491.155,3
21.04.20201.160,731.168,321.157,531.157,9
23.04.20201.159,861.170,231.152,461.161,89
26.04.20201.175,841.190,831.175,511.189,7
27.04.20201.191,561.195,941.179,841.181,82
28.04.20201.187,411.192,971.178,441.191,29
29.04.20201.195,221.200,71.168,151.187,61
03.05.20201.177,521.177,521.151,891.158,06
04.05.20201.167,011.168,741.147,641.155,65
05.05.20201.156,431.162,011.148,451.154,03
06.05.20201.154,011.161,451.145,41.149,33
07.05.20201.154,391.163,081.143,221.145,91
10.05.20201.151,91.154,751.142,071.142,07
11.05.20201.143,361.162,611.140,351.161,18
12.05.20201.161,281.173,181.157,381.164,18
13.05.20201.161,561.163,871.146,771.153,3
14.05.20201.158,471.173,561.158,291.158,29
17.05.20201.170,691.188,951.170,691.186,03
19.05.20201.191,961.197,821.184,131.184,13
20.05.20201.185,021.198,491.185,021.191,9
21.05.20201.189,31.199,771.184,211.194,74
26.05.20201.203,961.222,641.203,961.216,37
27.05.20201.222,71.234,721.215,71.224,7
28.05.20201.222,171.229,41.217,211.229,18
31.05.20201.241,161.250,961.239,651.249,5
01.06.20201.255,781.265,561.247,451.259
02.06.20201.268,691.274,791.262,431.271,05
03.06.20201.274,031.281,841.267,071.279,08
04.06.20201.286,671.293,861.280,241.286,64
07.06.20201.289,341.298,41.276,241.280,45
08.06.20201.283,891.288,791.265,381.272,84
09.06.20201.276,651.285,271.273,921.277,67
10.06.20201.272,721.279,291.262,41.267,24
11.06.20201.258,91.276,961.251,961.272,09
14.06.20201.266,271.271,661.257,231.266,36
15.06.20201.281,011.292,691.279,291.279,86
16.06.20201.282,481.285,461.270,031.276,21
17.06.20201.277,71.300,251.277,71.298,43
18.06.20201.312,221.324,391.307,291.317,97
21.06.20201.331,761.340,641.326,211.335,72
22.06.20201.340,421.348,411.334,841.336,9
23.06.20201.336,721.341,191.324,961.325,9
24.06.20201.325,031.334,071.315,311.322,6
25.06.20201.334,361.336,241.323,451.326,14
28.06.20201.326,81.342,231.322,421.340,21
29.06.20201.347,031.353,461.342,461.347,19
30.06.20201.354,371.356,371.323,551.324,81
01.07.20201.330,571.344,541.329,441.339,95
02.07.20201.344,251.3451.315,571.320,46
05.07.20201.330,371.349,921.330,371.349,17
06.07.20201.351,421.362,541.334,851.357,58
07.07.20201.358,691.364,951.347,091.348,62
08.07.20201.355,721.360,321.320,661.322,59
09.07.20201.318,551.318,551.293,891.312,85
12.07.20201.326,61.347,361.323,611.347,36
13.07.20201.344,651.350,41.332,291.339,25
15.07.20201.350,011.356,381.346,91.348,08
16.07.20201.346,911.349,051.340,571.343,79
19.07.20201.343,191.351,911.339,211.345,3
20.07.20201.354,231.361,981.324,511.334,55
21.07.20201.342,411.348,781.332,171.337,03
22.07.20201.343,851.355,471.341,941.348,21
23.07.20201.342,211.349,471.338,911.348,49
26.07.20201.356,131.361,331.347,531.350
27.07.20201.349,991.351,761.300,991.300,99
28.07.20201.304,271.307,21.258,821.272,22
29.07.20201.272,951.273,51.257,851.259,64
03.08.20201.273,351.276,481.199,721.221,3
04.08.20201.231,091.239,851.202,541.228,03
05.08.20201.225,631.229,661.170,821.170,82
06.08.20201.167,781.198,661.124,141.196,61
09.08.20201.190,631.211,051.175,861.207,17
10.08.20201.214,371.252,451.214,371.248,68
11.08.20201.253,771.260,371.235,021.255,05
12.08.20201.261,191.268,551.235,381.239,73
13.08.20201.231,741.235,171.215,441.220,17
16.08.20201.222,051.231,731.214,51.228,75
17.08.20201.231,381.247,281.226,931.236,62
18.08.20201.245,61.281,161.245,411.278,8
19.08.20201.279,041.283,831.262,821.278,82
20.08.20201.284,891.297,461.255,211.259,08
23.08.20201.260,471.269,291.255,541.257,82
24.08.20201.264,751.269,291.226,031.236,29
25.08.20201.234,061.251,951.228,741.246,03
26.08.20201.256,261.260,161.247,31.255,08
27.08.20201.258,881.259,711.236,431.241,56
30.08.20201.242,711.243,521.210,661.211,5
31.08.20201.215,441.223,481.197,071.222,19
01.09.20201.222,871.228,741.215,471.220,77
02.09.20201.222,981.228,941.210,551.212,7
03.09.20201.211,71.227,851.208,311.223,53
06.09.20201.226,471.233,371.223,61.231,87
07.09.20201.237,11.238,651.218,071.221,99
08.09.20201.221,181.234,831.219,431.234,47
09.09.20201.235,611.241,61.226,171.232,52
10.09.20201.233,871.239,131.229,361.237,19
13.09.20201.239,821.244,931.237,371.240,93
14.09.20201.243,791.252,951.2261.241,78
15.09.20201.243,941.247,911.233,921.236,09
16.09.20201.236,691.240,761.228,721.240,76
17.09.20201.242,141.245,921.237,071.239,98
20.09.20201.239,331.243,741.212,391.213,17
21.09.20201.214,611.226,571.210,741.224,16
22.09.20201.229,561.239,491.225,841.231,71
23.09.20201.226,611.258,111.225,211.256,65
24.09.20201.268,71.276,811.262,521.262,52
27.09.20201.262,761.270,21.2521.256,59
28.09.20201.259,341.267,841.244,731.257,71
29.09.20201.264,061.285,751.264,061.283,66
30.09.20201.287,871.296,61.279,741.280,73
01.10.20201.274,61.289,41.273,071.282,33
04.10.20201.287,981.298,671.287,981.297,89
05.10.20201.302,561.306,221.286,261.286,26
06.10.20201.281,051.286,491.277,751.282,11
07.10.20201.286,711.289,791.272,121.280
08.10.20201.281,951.298,71.279,951.297,65
11.10.20201.300,311.311,721.299,221.307,31
12.10.20201.308,281.308,581.294,641.297,3
13.10.20201.299,051.313,841.293,241.313,22
14.10.20201.311,791.313,921.294,521.299,92
15.10.20201.304,041.316,991.302,491.315,78
18.10.20201.318,121.335,891.318,121.329,97
19.10.20201.332,411.338,811.326,161.335,08
20.10.20201.345,781.347,361.333,941.336,89
21.10.20201.338,881.341,091.316,351.316,35
22.10.20201.318,221.321,961.295,31.305,37
25.10.20201.295,671.295,671.254,931.257,68
26.10.20201.256,911.271,91.248,691.266,53
27.10.20201.262,771.264,61.238,211.238,21
29.10.20201.231,351.231,351.204,71.222,03
01.11.20201.228,91.255,361.227,991.245,86
02.11.20201.250,441.275,541.234,11.269,2
03.11.20201.272,631.286,311.269,811.280,83
04.11.20201.283,941.296,21.275,711.290,03
05.11.20201.289,961.302,471.285,981.302,47
08.11.20201.331,221.358,981.325,31.355,9
09.11.20201.348,881.375,081.338,611.372,77
10.11.20201.381,141.432,951.379,611.426,83
11.11.20201.432,791.461,851.415,421.425,55
12.11.20201.430,611.445,61.421,981.442,64
15.11.20201.456,641.460,891.437,881.438,61
16.11.20201.435,221.437,091.397,461.397,52
17.11.20201.402,911.447,091.402,911.447,09
18.11.20201.444,861.489,671.427,461.470,78
19.11.20201.472,551.486,231.471,131.479,04
22.11.20201.483,081.488,371.443,371.460,64
23.11.20201.470,281.485,051.450,171.462,82
24.11.20201.472,631.488,671.468,241.471,17
25.11.20201.482,891.495,641.472,61.493,22
26.11.20201.499,361.502,881.473,621.477,58
29.11.20201.457,571.461,41.422,361.422,36
30.11.20201.443,91.470,451.424,321.470,45
01.12.20201.470,341.483,21.458,911.466,45
02.12.20201.467,181.479,961.453,181.473,17
03.12.20201.472,451.479,191.463,461.470,41
06.12.20201.468,171.474,51.460,651.467,58
07.12.20201.469,131.493,011.469,131.481,1
08.12.20201.483,61.509,311.483,61.495,33
09.12.20201.498,561.515,21.491,771.498,09
10.12.20201.496,841.520,941.485,251.520,94
13.12.20201.529,711.548,561.529,711.540,33
14.12.20201.545,241.552,931.535,171.546,98
15.12.20201.557,251.563,671.538,261.544,33
16.12.20201.556,561.560,341.543,71.551,12
17.12.20201.547,851.562,861.544,131.560,35
20.12.20201.552,441.552,441.510,181.528,48
21.12.20201.538,771.560,371.536,191.553,71
22.12.20201.557,121.569,691.557,121.566,4
23.12.20201.569,271.583,121.564,061.575,68
24.12.20201.579,011.588,71.572,271.575,5
27.12.20201.581,031.591,531.581,031.585,93
28.12.20201.588,861.614,871.582,041.614,7
29.12.20201.618,221.645,321.618,221.642,49
30.12.20201.642,841.648,251.629,581.635,97