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
13:24:20
17022.76 ₺
-105.08 (%-0.61)
Önceki Kapanış: 17127.84·
Volatilite: 1.03
Düşük₺16304.53
Yüksek₺17129.91
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+6.80%
Önceki aya göre (MoM)
+9.87%
Yılbaşından bugüne (YTD)
+39.26%
Önceki yıla göre (YoY)
+66.70%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XU030: BIST 30 Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.277,7129
KAPANIŞ 3.283,4909

En Düşük

DÜŞÜK 2.032,27

En Yüksek

YÜKSEK 6.030,29
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20222.039,142.109,512.032,272.109,51
03.01.20222.127,962.176,722.109,742.157,04
04.01.20222.1582.213,862.145,482.212,29
05.01.20222.196,492.239,342.180,422.219,59
06.01.20222.235,762.260,552.206,452.256,55
09.01.20222.275,742.302,022.268,62.268,6
10.01.20222.286,922.298,442.238,142.278,11
11.01.20222.307,342.314,362.289,722.298,05
12.01.20222.288,82.329,652.285,12.308,98
13.01.20222.309,592.318,742.274,082.302,07
16.01.20222.319,682.332,612.310,812.311,55
17.01.20222.306,722.310,392.189,692.189,69
18.01.20222.189,022.267,52.163,022.263,96
19.01.20222.282,022.292,792.192,932.229,58
20.01.20222.221,972.234,82.192,282.222,94
23.01.20222.213,182.220,642.102,912.102,91
24.01.20222.123,292.159,982.071,492.149,64
25.01.20222.155,912.185,82.149,332.155,38
26.01.20222.117,782.209,792.110,752.209,79
27.01.20222.219,462.234,522.181,412.186,98
30.01.20222.212,652.217,352.193,192.202,64
31.01.20222.216,162.242,042.209,352.216,98
01.02.20222.232,992.237,362.194,212.206,07
02.02.20222.197,232.218,842.143,472.153,96
03.02.20222.169,232.173,332.130,852.136,92
06.02.20222.135,42.206,942.093,092.206,94
07.02.20222.208,332.239,512.190,832.223,45
08.02.20222.243,132.272,852.236,082.267,41
09.02.20222.273,772.280,362.248,92.261,44
10.02.20222.242,082.281,612.206,972.279,93
13.02.20222.249,332.257,852.188,382.226,08
14.02.20222.233,222.289,42.230,532.269,73
15.02.20222.282,912.289,392.261,832.268,51
16.02.20222.277,722.291,242.232,872.232,87
17.02.20222.250,372.258,692.225,872.258,69
20.02.20222.280,892.294,842.239,142.268,25
21.02.20222.233,332.266,862.205,072.247,47
22.02.20222.267,432.279,562.246,982.246,98
23.02.20222.190,732.190,732.038,172.070,12
24.02.20222.105,52.197,832.086,842.181,36
27.02.20222.143,722.193,422.136,892.186,32
28.02.20222.212,212.244,932.188,652.215,53
01.03.20222.219,492.253,212.206,942.237,14
02.03.20222.266,162.313,232.265,062.282,29
03.03.20222.269,672.281,982.237,342.237,34
06.03.20222.228,752.264,692.205,812.244,26
07.03.20222.231,862.288,872.229,752.258,42
08.03.20222.289,942.312,012.278,352.289,94
09.03.20222.303,962.322,092.271,322.290,73
10.03.20222.294,142.320,212.291,562.302,14
13.03.20222.317,912.347,942.315,512.343,2
14.03.20222.340,342.358,862.328,182.331,19
15.03.20222.346,492.353,732.326,242.339,62
16.03.20222.357,882.402,752.357,882.398,94
17.03.20222.408,012.414,922.390,072.404,04
20.03.20222.421,782.437,922.409,62.436,48
21.03.20222.401,332.443,472.395,462.442,94
22.03.20222.449,932.459,282.416,552.431,21
23.03.20222.435,152.448,792.4152.419,99
24.03.20222.423,342.440,582.412,572.412,84
27.03.20222.418,052.430,052.399,982.399,98
28.03.20222.409,672.460,62.409,672.445,8
29.03.20222.452,412.477,422.451,762.476,74
30.03.20222.482,972.495,272.462,62.477,16
31.03.20222.483,222.507,552.475,22.500,71
03.04.20222.516,892.576,992.516,862.576,99
04.04.20222.583,72.613,722.563,842.590,15
05.04.20222.592,022.615,662.563,232.572,94
06.04.20222.586,162.611,422.586,162.603,1
07.04.20222.622,82.665,272.619,472.662,7
10.04.20222.672,832.731,882.669,592.731,36
11.04.20222.733,222.766,942.702,232.749,92
12.04.20222.776,682.796,992.723,442.755,65
13.04.20222.783,82.788,222.756,432.771,91
14.04.20222.773,092.793,052.766,92.787,89
17.04.20222.796,082.812,442.780,92.805,24
18.04.20222.821,512.833,482.785,882.817,68
19.04.20222.824,992.835,692.795,932.821,41
20.04.20222.828,492.869,52.826,742.862,54
21.04.20222.852,772.866,342.757,082.765,33
24.04.20222.764,632.800,582.717,852.781,9
25.04.20222.798,652.812,972.686,822.704,24
26.04.20222.709,852.748,842.684,642.745,21
27.04.20222.754,532.775,742.706,552.706,8
28.04.20222.712,412.724,782.675,392.704,44
04.05.20222.741,742.774,512.738,962.744,12
05.05.20222.738,672.748,762.699,312.726,54
08.05.20222.729,872.750,142.705,992.734,18
09.05.20222.748,112.775,592.748,112.770,14
10.05.20222.780,82.783,552.703,972.735,81
11.05.20222.705,582.709,012.629,012.661,53
12.05.20222.690,992.696,192.658,712.681,97
15.05.20222.681,362.686,932.646,412.646,41
16.05.20222.659,142.679,472.636,332.651,44
17.05.20222.646,252.674,132.638,222.655,03
19.05.20222.649,132.675,022.631,812.631,81
22.05.20222.655,282.662,052.602,032.644,67
23.05.20222.658,182.666,072.632,292.632,5
24.05.20222.648,152.697,832.644,062.690,37
25.05.20222.695,062.739,052.693,272.732,57
26.05.20222.735,582.751,52.704,12.709,49
29.05.20222.741,942.831,92.739,882.815,49
30.05.20222.829,382.844,662.814,622.837,57
31.05.20222.844,342.880,142.844,342.854,85
01.06.20222.866,522.904,342.849,62.900,55
02.06.20222.911,692.920,662.880,442.889,7
05.06.20222.905,842.950,82.905,842.942,34
06.06.20222.944,822.949,592.901,882.934,46
07.06.20222.945,382.979,52.801,872.806,37
08.06.20222.813,252.843,212.769,872.838,22
09.06.20222.812,512.869,12.780,12.794,79
12.06.20222.789,082.8032.759,032.763,65
13.06.20222.782,142.789,022.734,572.756,88
14.06.20222.761,832.783,42.743,62.778,5
15.06.20222.783,062.792,672.703,482.719,47
16.06.20222.724,712.776,592.718,022.776,59
19.06.20222.793,832.799,842.745,522.785,18
20.06.20222.805,312.840,292.795,312.831,26
21.06.20222.826,792.839,772.800,162.821,4
22.06.20222.823,072.834,662.766,732.774,25
23.06.20222.786,772.805,062.748,092.783,02
26.06.20222.766,822.778,092.701,932.754,1
27.06.20222.772,122.790,832.684,932.707,16
28.06.20222.706,662.708,82.603,72.603,7
29.06.20222.601,762.640,962.569,822.609,19
30.06.20222.610,852.666,692.604,062.655,69
03.07.20222.673,162.691,792.607,162.607,16
04.07.20222.620,932.630,322.553,252.568,87
05.07.20222.588,342.609,22.560,422.604,43
06.07.20222.607,442.616,412.586,942.613,04
07.07.20222.611,92.626,422.606,692.618,6
12.07.20222.618,762.625,22.540,152.564,47
13.07.20222.560,592.573,572.515,562.526,87
17.07.20222.547,292.614,22.547,292.614,17
18.07.20222.607,812.669,22.604,72.669,2
19.07.20222.682,22.701,32.661,052.699,75
20.07.20222.702,282.711,32.674,52.682,58
21.07.20222.697,372.716,752.663,122.685,19
24.07.20222.687,52.729,362.687,52.723,48
25.07.20222.733,672.743,462.699,262.701,21
26.07.20222.715,622.718,792.688,242.705,95
27.07.20222.731,92.739,972.692,62.698
28.07.20222.701,332.762,912.690,342.760,45
31.07.20222.766,012.836,112.766,012.834,09
01.08.20222.839,392.868,142.820,422.832,55
02.08.20222.853,962.877,42.848,462.877,4
03.08.20222.895,732.935,662.895,732.921,48
04.08.20222.927,052.973,142.904,612.956,24
07.08.20222.964,353.022,132.964,353.011,58
08.08.20223.009,863.023,022.971,582.996,47
09.08.20222.988,193.051,342.974,053.051,15
10.08.20223.069,413.115,663.061,813.101,9
11.08.20223.107,193.136,093.062,033.087,02
14.08.20223.099,623.108,723.053,813.066,79
15.08.20223.073,413.145,082.9773.145,08
16.08.20223.166,073.233,443.150,663.229,41
17.08.20223.228,853.307,143.178,863.289,24
18.08.20223.293,513.324,013.254,893.279,07
21.08.20223.274,833.347,213.256,983.320,23
22.08.20223.328,163.410,133.328,163.399,82
23.08.20223.413,663.435,863.321,113.325,16
24.08.20223.341,753.431,683.340,273.419,52
25.08.20223.433,53.485,263.382,733.429,22
28.08.20223.428,553.471,033.387,943.460,79
30.08.20223.474,233.493,083.447,023.454,42
31.08.20223.445,743.455,793.382,763.400,55
01.09.20223.425,613.504,953.412,613.494,19
04.09.20223.524,63.682,543.524,63.669,21
05.09.20223.698,153.787,413.609,073.703,02
06.09.20223.714,073.745,323.641,733.728,29
07.09.20223.758,913.849,423.742,123.766,07
08.09.20223.796,493.903,733.778,993.866,13
11.09.20223.907,524.028,473.891,564.025,14
12.09.20224.070,564.115,583.748,023.748,02
13.09.20223.739,113.767,063.570,753.767,06
14.09.20223.779,33.815,553.648,23.652,35
15.09.20223.643,153.711,133.601,293.667,9
18.09.20223.679,453.687,153.440,713.440,71
19.09.20223.482,013.564,863.400,243.563,07
20.09.20223.555,963.584,333.498,843.519,73
21.09.20223.523,683.618,213.510,23.581,47
22.09.20223.593,613.619,023.545,023.555,67
25.09.20223.556,283.587,683.477,473.532,52
26.09.20223.542,283.623,753.542,283.559,92
27.09.20223.548,773.584,913.485,623.489,01
28.09.20223.515,233.542,323.324,663.440,42
29.09.20223.443,913.468,953.406,453.457,55
02.10.20223.473,973.721,133.473,973.720,08
03.10.20223.774,583.832,53.731,673.789,62
04.10.20223.821,673.851,723.749,573.823,04
05.10.20223.864,673.922,083.851,483.906,31
06.10.20223.916,813.947,043.890,883.915,29
09.10.20223.921,883.953,523.900,743.920,71
10.10.20223.928,373.948,653.893,823.910,04
11.10.20223.914,573.931,683.834,823.843,1
12.10.20223.854,393.912,923.840,113.883,81
13.10.20223.920,23.975,613.920,23.952,71
16.10.20223.964,454.230,643.964,454.218,54
17.10.20224.254,814.318,474.173,894.218,22
18.10.20224.229,544.309,634.213,784.258,81
19.10.20224.267,534.329,414.246,884.274,27
20.10.20224.276,724.322,974.251,184.298,9
23.10.20224.307,234.388,594.307,234.350,04
24.10.20224.355,824.405,774.305,454.350,99
25.10.20224.367,454.394,84.317,784.341,87
26.10.20224.341,964.353,764.248,494.283,98
27.10.20224.275,334.276,994.207,514.212,53
30.10.20224.216,84.335,854.204,94.330,49
31.10.20224.338,514.488,894.338,514.415,8
01.11.20224.417,824.448,694.391,064.418,44
02.11.20224.422,294.470,954.392,284.441,75
03.11.20224.474,334.612,964.474,334.584,49
06.11.20224.596,584.747,924.596,584.737,99
07.11.20224.741,144.843,814.694,134.767,83
08.11.20224.770,254.834,074.724,794.758,46
09.11.20224.758,544.919,354.753,364.883,99
10.11.20224.974,574.985,154.809,924.836,1
13.11.20224.825,954.953,264.822,424.951,62
14.11.20225.017,545.098,194.929,575.066,87
15.11.20225.113,935.230,515.075,965.095,97
16.11.20225.112,045.112,044.839,764.918,14
17.11.20224.862,134.967,784.853,844.918,45
20.11.20224.880,724.945,374.819,684.945,37
21.11.20224.926,565.184,194.926,565.184,19
22.11.20225.202,135.278,975.098,985.266,83
23.11.20225.290,455.358,315.189,065.253,81
24.11.20225.249,845.287,025.185,065.265,19
27.11.20225.290,715.377,535.230,485.321,16
28.11.20225.3395.403,65.198,275.375,32
29.11.20225.325,365.385,785.323,235.364,39
30.11.20225.435,265.485,255.382,795.433,58
01.12.20225.433,455.433,455.259,065.313,72
04.12.20225.342,265.381,055.222,335.318,85
05.12.20225.304,145.411,075.273,635.366,43
06.12.20225.363,075.381,115.128,595.180,48
07.12.20225.178,775.214,855.054,025.200,78
08.12.20225.212,65.373,415.202,025.355,84
11.12.20225.402,775.616,485.402,775.582,63
12.12.20225.6015.704,285.557,485.648,8
13.12.20225.665,465.704,125.406,345.434,83
14.12.20225.557,635.641,325.419,385.570,59
15.12.20225.5895.645,525.514,765.582,67
18.12.20225.638,985.822,355.638,985.804,74
19.12.20225.8155.877,15.741,475.849,77
20.12.20225.883,315.941,615.839,345.860,95
21.12.20225.898,265.964,45.826,985.883,16
22.12.20225.836,935.890,655.794,575.885,22
25.12.20225.960,35.990,575.912,145.940,73
26.12.20225.942,995.969,455.870,815.876,73
27.12.20225.886,435.892,275.690,515.789,35
28.12.20225.787,85.915,155.765,375.915,15
29.12.20225.954,346.030,295.937,725.944,83