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
13:26:46
17016.15 ₺
-111.69 (%-0.65)
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)
+9.83%
Yılbaşından bugüne (YTD)
+39.21%
Önceki yıla göre (YoY)
+66.64%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XU030: BIST 30 Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.623,758
KAPANIŞ 1.622,4852

En Düşük

DÜŞÜK 1.301,81

En Yüksek

YÜKSEK 2.677,24
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.641,811.662,991.636,21.652,9
04.01.20211.648,611.662,111.623,931.640,39
05.01.20211.653,631.659,671.645,41.657,67
06.01.20211.664,691.679,241.657,981.678,15
07.01.20211.680,861.696,631.674,941.694,43
10.01.20211.693,251.705,481.663,311.679
11.01.20211.690,41.6951.677,531.686,84
12.01.20211.697,161.702,441.678,21.697,58
13.01.20211.705,791.705,821.675,391.681,04
14.01.20211.668,991.679,351.645,611.653,84
17.01.20211.654,021.685,161.633,411.682,67
18.01.20211.694,271.704,271.684,931.690,14
19.01.20211.697,761.698,641.667,251.691,19
20.01.20211.698,811.703,821.665,611.665,61
21.01.20211.664,381.668,571.634,341.650,65
24.01.20211.663,441.667,11.635,741.637,14
25.01.20211.632,851.649,311.612,881.636,91
26.01.20211.635,351.640,821.575,221.575,22
27.01.20211.562,371.601,871.545,491.601,87
28.01.20211.586,671.594,461.568,821.572,37
31.01.20211.583,71.594,21.568,841.584,51
01.02.20211.596,191.608,121.591,671.602,81
02.02.20211.610,611.628,911.601,271.628,91
03.02.20211.632,251.639,821.625,771.627,73
04.02.20211.638,111.644,11.616,91.616,9
07.02.20211.629,611.631,741.607,281.625,32
08.02.20211.627,811.651,251.624,591.643,12
09.02.20211.652,961.656,491.632,671.646,42
10.02.20211.646,511.652,011.638,11.640,26
11.02.20211.635,231.641,51.619,21.628,35
14.02.20211.641,31.656,161.636,791.650,62
15.02.20211.656,171.662,641.607,051.622,32
16.02.20211.628,791.631,871.601,761.611,26
17.02.20211.617,961.629,21.605,141.605,92
18.02.20211.605,631.623,531.599,81.622,25
21.02.20211.625,281.628,481.602,521.605,01
22.02.20211.613,281.617,851.584,431.589,33
23.02.20211.581,351.598,861.558,131.558,13
24.02.20211.583,881.587,281.547,591.574,08
25.02.20211.546,671.563,071.533,731.555,96
28.02.20211.575,771.608,971.573,771.608,97
01.03.20211.605,321.622,691.597,931.614,77
02.03.20211.624,971.642,011.611,991.613,27
03.03.20211.608,691.629,731.607,71.624,97
04.03.20211.620,221.635,71.612,431.631,05
07.03.20211.636,561.640,561.613,661.615,87
08.03.20211.628,861.641,011.622,661.635,86
09.03.20211.635,431.649,891.632,941.649,32
10.03.20211.656,321.661,61.633,341.638,53
11.03.20211.638,911.645,711.631,531.639,38
14.03.20211.638,141.641,291.628,651.631
15.03.20211.634,591.645,341.632,741.641,9
16.03.20211.641,811.655,471.628,21.628,35
17.03.20211.631,781.647,371.623,651.625,72
18.03.20211.622,411.624,651.580,341.591
21.03.20211.552,541.552,541.432,611.432,76
22.03.20211.381,161.443,971.301,811.420,72
23.03.20211.412,691.456,871.405,231.447,65
24.03.20211.450,251.466,031.429,211.430,18
25.03.20211.445,061.447,031.395,631.421,64
28.03.20211.424,341.439,021.420,071.431,93
29.03.20211.430,911.439,921.408,221.431,85
30.03.20211.432,421.439,221.424,091.430,65
31.03.20211.436,211.464,431.436,211.464,43
01.04.20211.472,271.4741.456,961.463,15
04.04.20211.458,891.474,091.458,061.472,68
05.04.20211.471,281.474,671.451,291.453,04
06.04.20211.453,291.457,11.435,991.454,08
07.04.20211.457,941.465,641.450,261.451,63
08.04.20211.449,31.450,841.414,431.432,45
11.04.20211.431,671.436,951.414,461.414,46
12.04.20211.418,561.431,361.397,561.422,21
13.04.20211.424,221.456,161.424,221.456,16
14.04.20211.458,921.478,11.456,081.465,73
15.04.20211.462,681.465,691.454,381.459,88
18.04.20211.461,091.467,651.433,951.433,95
19.04.20211.432,551.442,991.420,131.422,66
20.04.20211.420,971.423,491.375,341.397,08
21.04.20211.386,441.414,971.379,61.412,66
25.04.20211.411,971.444,431.411,631.444,43
26.04.20211.453,231.468,31.452,611.459,17
27.04.20211.458,831.462,841.445,91.449,72
28.04.20211.455,281.470,691.455,281.465,63
29.04.20211.462,131.469,121.456,881.456,88
02.05.20211.459,321.483,391.459,321.483,39
03.05.20211.485,961.491,041.473,451.478,48
04.05.20211.481,931.484,261.466,561.477,58
05.05.20211.479,881.498,821.479,881.492,82
06.05.20211.498,411.513,651.489,921.509,51
09.05.20211.518,191.535,41.517,11.534,55
10.05.20211.519,931.528,491.510,251.515,49
11.05.20211.510,641.515,331.506,631.510,88
16.05.20211.517,231.528,031.514,521.525,66
17.05.20211.533,911.538,91.531,591.531,59
19.05.20211.521,561.523,391.505,321.519,05
20.05.20211.526,411.534,471.518,611.521,42
23.05.20211.523,471.532,451.512,171.525,98
24.05.20211.532,211.534,341.476,61.476,6
25.05.20211.489,41.509,91.473,41.508,96
26.05.20211.507,971.509,451.488,291.489,22
27.05.20211.489,961.507,41.481,191.506,89
30.05.20211.506,461.514,731.499,91.506,33
31.05.20211.510,681.526,51.508,391.525,49
01.06.20211.513,641.528,881.512,281.523,21
02.06.20211.527,391.534,571.502,491.522,18
03.06.20211.523,21.531,121.521,161.527,97
06.06.20211.528,251.550,791.526,981.545,95
07.06.20211.545,761.554,291.540,931.547,57
08.06.20211.550,451.554,921.544,621.549,98
09.06.20211.553,71.565,881.550,081.559,53
10.06.20211.564,41.570,31.556,971.561,75
13.06.20211.567,351.570,091.557,521.561,09
14.06.20211.556,881.563,561.538,641.552,36
15.06.20211.552,931.556,711.542,221.542,22
16.06.20211.535,141.542,261.524,831.525,31
17.06.20211.531,441.535,561.499,521.500,76
20.06.20211.500,071.514,231.492,751.514,23
21.06.20211.519,491.528,671.510,051.525,26
22.06.20211.531,41.535,361.510,81.512,38
23.06.20211.516,231.530,131.516,091.522,55
24.06.20211.525,711.526,441.501,741.502,18
27.06.20211.505,641.508,171.480,171.486,71
28.06.20211.484,711.488,891.463,181.483
29.06.20211.486,151.487,611.457,371.462,91
30.06.20211.465,211.479,281.464,981.479,28
01.07.20211.484,211.487,381.474,561.484,14
04.07.20211.482,291.501,411.481,521.501,39
05.07.20211.502,761.508,661.488,161.488,16
06.07.20211.490,131.501,11.489,391.498,7
07.07.20211.494,771.498,131.479,191.479,19
08.07.20211.480,781.493,111.479,941.488,58
11.07.20211.488,861.493,11.463,471.467,07
12.07.20211.468,841.470,951.451,931.458,13
13.07.20211.461,231.481,391.461,231.479,2
15.07.20211.482,611.486,251.463,161.470,19
18.07.20211.462,911.462,911.449,141.452,46
25.07.20211.456,551.462,971.441,781.446,25
26.07.20211.444,441.460,891.437,111.460,18
27.07.20211.458,471.467,341.452,321.459,78
28.07.20211.471,011.502,471.471,011.499,94
29.07.20211.489,071.500,811.486,051.500,81
01.08.20211.505,521.511,491.499,881.503,8
02.08.20211.506,931.515,981.496,561.514,79
03.08.20211.518,21.526,791.515,031.515,48
04.08.20211.509,421.539,211.508,491.539,21
05.08.20211.540,511.550,621.530,341.544,28
08.08.20211.545,731.552,11.536,881.538,3
09.08.20211.533,081.551,371.531,21.546,59
10.08.20211.548,031.549,131.516,041.516,76
11.08.20211.526,361.563,961.526,361.559,76
12.08.20211.558,741.564,441.553,211.562,03
15.08.20211.565,361.576,531.565,361.570,55
16.08.20211.568,621.578,461.562,651.578,46
17.08.20211.582,71.583,671.560,451.562,56
18.08.20211.552,511.558,621.545,411.551,12
19.08.20211.550,591.563,871.542,781.557,58
22.08.20211.568,671.580,661.567,41.576,36
23.08.20211.582,81.591,311.581,261.584,78
24.08.20211.583,471.591,371.569,821.571,4
25.08.20211.574,851.584,391.561,41.566,03
26.08.20211.568,131.574,011.560,781.574,01
30.08.20211.584,351.591,681.576,081.588,34
31.08.20211.591,891.596,11.581,361.586,95
01.09.20211.587,271.598,91.583,081.591,72
02.09.20211.592,521.594,561.572,981.577,79
05.09.20211.578,981.589,71.578,981.583,54
06.09.20211.582,421.584,631.558,551.558,55
07.09.20211.558,561.561,491.534,481.536,51
08.09.20211.533,381.554,421.529,011.554,42
09.09.20211.556,991.558,951.534,111.536,16
12.09.20211.537,41.547,961.531,311.537,59
13.09.20211.539,71.543,791.526,171.532,91
14.09.20211.531,711.538,81.514,131.518,01
15.09.20211.523,051.531,051.508,561.514,93
16.09.20211.521,031.526,91.508,631.519,58
19.09.20211.505,711.505,711.484,461.490,91
20.09.20211.500,031.503,561.481,911.484,75
21.09.20211.493,191.511,651.486,771.511,65
22.09.20211.513,041.521,891.491,351.498,31
23.09.20211.492,871.492,871.468,91.478,45
26.09.20211.488,891.493,881.474,141.488,88
27.09.20211.487,521.490,931.474,121.478,77
28.09.20211.489,111.494,121.486,091.488,9
29.09.20211.490,811.510,311.481,461.505,15
30.09.20211.496,281.506,831.491,341.498,75
03.10.20211.499,971.506,21.489,551.489,55
04.10.20211.491,231.493,91.484,281.488,75
05.10.20211.488,291.489,851.466,941.467,33
06.10.20211.483,121.500,731.483,121.499,66
07.10.20211.500,251.508,191.494,61.499,55
10.10.20211.503,71.527,351.503,71.522,75
11.10.20211.514,771.530,671.513,451.524,55
12.10.20211.530,141.541,311.514,071.520,33
13.10.20211.519,031.530,111.512,751.519
14.10.20211.525,491.530,431.500,381.515,75
17.10.20211.517,181.525,121.511,761.523,44
18.10.20211.530,81.541,931.530,81.535,58
19.10.20211.538,271.545,981.534,41.541,45
20.10.20211.541,991.567,331.523,181.567,33
21.10.20211.567,691.600,861.564,541.594,43
24.10.20211.587,891.611,531.582,881.607,56
25.10.20211.616,951.629,61.616,951.625,55
26.10.20211.622,921.637,671.616,361.635,28
27.10.20211.633,781.640,021.630,641.635,71
31.10.20211.635,481.657,571.627,221.653,74
01.11.20211.656,091.665,681.647,091.651,66
02.11.20211.650,981.670,141.607,841.670,14
03.11.20211.688,091.708,161.688,091.705,88
04.11.20211.705,211.721,171.696,951.717,19
07.11.20211.723,281.747,821.721,211.747,52
08.11.20211.750,881.778,591.744,771.758,97
09.11.20211.761,951.774,151.744,581.769,04
10.11.20211.766,371.789,891.764,051.767,18
11.11.20211.774,121.785,631.771,831.780,33
14.11.20211.826,041.873,321.826,041.859,76
15.11.20211.878,871.892,311.8391.843,47
16.11.20211.838,41.876,251.838,41.868,37
17.11.20211.871,651.935,261.857,821.907,33
18.11.20211.920,781.931,081.887,71.897,39
21.11.20211.911,961.918,021.895,471.910,87
22.11.20211.911,041.953,211.904,861.944,99
23.11.20211.962,271.999,041.956,691.971,16
24.11.20211.973,911.991,731.960,41.972,09
25.11.20211.961,561.961,561.897,111.914,37
28.11.20211.921,791.957,081.911,931.951,67
29.11.20211.948,871.958,391.934,041.942,82
30.11.20211.957,232.000,931.957,231.997,14
01.12.20212.0052.025,972.0052.019,9
02.12.20212.039,842.056,562.034,342.048,87
05.12.20212.055,612.075,112.038,092.074,41
06.12.20212.095,562.146,792.091,792.143,81
07.12.20212.153,812.182,282.138,052.171,49
08.12.20212.177,922.237,592.177,922.207,78
09.12.20212.208,942.222,82.171,942.212,62
12.12.20212.226,32.310,942.226,32.294,51
13.12.20212.320,552.368,872.320,552.368,87
14.12.20212.407,442.412,272.363,812.386,11
15.12.20212.411,072.528,852.397,722.527,97
16.12.20212.584,962.677,242.289,282.298,68
19.12.20212.267,042.377,352.102,822.279,15
20.12.20212.300,852.321,692.082,022.089,52
21.12.20212.013,932.094,741.958,241.981,37
22.12.20212.014,852.030,261.888,061.984,56
23.12.20212.000,322.086,781.986,762.086,78
26.12.20212.093,452.143,512.063,372.089,39
27.12.20212.107,362.109,82.011,312.032,89
28.12.20212.027,482.094,562.008,162.086,26
29.12.20212.109,312.119,112.037,892.040,16
30.12.20212.044,082.066,942.011,862.025,03