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
13:27:08
17016.86 ₺
-110.98 (%-0.65)
Önceki Kapanış: 17127.84·
Volatilite: 1.03
Düşük₺16304.53
Yüksek₺17129.91
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+6.76%
Önceki aya göre (MoM)
+9.83%
Yılbaşından bugüne (YTD)
+39.21%
Önceki yıla göre (YoY)
+66.65%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XU030: BIST 30 Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6.937,9348
KAPANIŞ 6.924,1198

En Düşük

DÜŞÜK 4.772,31

En Yüksek

YÜKSEK 9.000,47
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20236.014,396.113,826.011,396.111,47
02.01.20236.156,876.180,516.082,86.096,53
03.01.20236.117,816.121,465.932,745.988,82
04.01.20236.024,626.036,755.559,665.559,66
05.01.20235.568,895.898,235.404,575.799,09
08.01.20235.866,435.880,365.562,395.615,94
09.01.20235.612,285.647,135.379,785.423,12
10.01.20235.444,035.552,195.162,75.162,7
11.01.20235.304,945.461,435.048,25.451,94
12.01.20235.430,025.557,475.398,585.462,44
15.01.20235.494,435.706,835.456,125.706,83
16.01.20235.721,495.850,765.683,565.823,29
17.01.20235.848,255.935,95.814,295.890,94
18.01.20235.872,945.977,225.850,345.951,16
19.01.20235.976,776.055,925.964,776.045,15
22.01.20236.067,116.145,295.899,745.960,73
23.01.20235.948,026.002,245.789,865.926,12
24.01.20235.967,625.986,695.632,825.859,49
25.01.20235.853,085.865,595.740,335.764,46
26.01.20235.730,535.796,245.545,195.755,15
29.01.20235.766,485.798,775.630,085.630,08
30.01.20235.606,285.660,125.470,475.481,78
31.01.20235.511,765.535,425.200,485.200,48
01.02.20235.209,955.406,354.969,925.269,79
02.02.20235.268,575.543,375.234,295.541,12
05.02.20235.402,655.533,175.250,475.465,33
06.02.20235.437,345.437,344.959,354.984,57
14.02.20235.323,115.481,785.313,375.481,78
15.02.20235.926,285.926,285.513,485.610,47
16.02.20235.517,645.705,015.475,925.635,18
19.02.20235.650,045.799,935.603,865.763,96
20.02.20235.753,995.870,945.718,875.725,68
21.02.20235.728,185.745,325.599,195.613,6
22.02.20235.597,025.659,195.581,815.615,61
23.02.20235.621,865.643,355.560,245.562,6
26.02.20235.571,775.749,395.448,935.739,36
27.02.20235.769,95.810,475.701,185.763,72
28.02.20235.790,85.897,415.783,15.866,61
01.03.20235.857,045.894,525.778,455.788,35
02.03.20235.769,25.824,35.552,195.732,54
05.03.20235.762,725.996,235.733,785.951,45
06.03.20236.002,46.069,715.928,225.928,32
07.03.20235.925,226.023,935.885,76.017,34
08.03.20236.041,816.098,696.005,976.010,16
09.03.20235.950,026.017,765.924,325.930,26
12.03.20235.970,025.986,195.818,75.869,7
13.03.20235.875,585.895,25.732,445.732,44
14.03.20235.752,595.775,75.596,695.659,92
15.03.20235.693,515.774,665.658,385.774,66
16.03.20235.826,915.842,045.625,985.625,98
19.03.20235.600,835.620,075.450,775.460,37
20.03.20235.471,895.5235.372,775.394,56
21.03.20235.419,045.511,715.372,735.511,71
22.03.20235.500,985.578,575.477,175.578,57
23.03.20235.593,215.638,955.503,755.537,82
26.03.20235.573,055.582,145.486,235.486,23
27.03.20235.490,265.491,155.282,15.282,1
28.03.20235.273,995.463,345.233,915.459,09
29.03.20235.427,25.513,955.368,265.387,15
30.03.20235.361,185.366,885.269,185.294,61
02.04.20235.286,765.363,265.151,025.344,82
03.04.20235.341,35.530,335.326,765.522,9
04.04.20235.533,625.560,655.422,395.422,39
05.04.20235.423,815.484,395.385,035.414,02
06.04.20235.421,315.453,565.386,15.408,82
09.04.20235.441,345.619,95.441,345.608,05
10.04.20235.623,735.666,115.594,095.641,09
11.04.20235.647,435.740,995.639,445.681,87
12.04.20235.703,315.738,885.667,975.668,55
13.04.20235.675,465.714,955.613,085.613,08
16.04.20235.632,635.673,285.581,945.592,97
17.04.20235.611,895.649,295.529,015.537,17
18.04.20235.545,85.625,825.485,085.579,41
19.04.20235.547,495.548,845.498,915.516,13
23.04.20235.526,785.583,815.496,55.512,23
24.04.20235.524,035.532,865.359,795.373,34
25.04.20235.364,255.387,635.211,725.254,7
26.04.20235.247,515.311,885.213,865.259,83
27.04.20235.273,45.283,655.020,715.058,01
01.05.20235.070,115.113,164.958,174.967,23
02.05.20234.975,134.997,54.772,314.977,25
03.05.20234.955,245.069,84.910,194.952,74
04.05.20234.948,794.966,084.829,484.856,03
07.05.20234.897,915.073,194.833,315.050,53
08.05.20235.030,75.126,624.996,535.022,3
09.05.20235.030,745.053,894.968,954.981,96
10.05.20234.979,725.419,554.979,725.399,23
11.05.20235.456,745.558,195.301,685.346,41
14.05.20234.991,975.224,364.974,444.992,86
15.05.20234.871,085.089,394.871,085.089,39
16.05.20235.103,725.181,795.0885.145,96
17.05.20235.166,955.192,264.944,514.958,36
21.05.20234.994,195.019,984.864,734.924,06
22.05.20234.922,244.972,394.895,944.941,12
23.05.20234.946,495.007,114.877,494.881,56
24.05.20234.898,444.931,164.848,624.876,23
25.05.20234.890,25.091,694.886,755.057,19
28.05.20235.192,615.311,185.106,435.263,69
29.05.20235.348,045.497,685.3425.470,65
30.05.20235.474,055.501,215.362,075.375,9
31.05.20235.425,845.514,85.419,385.446,05
01.06.20235.623,015.682,085.572,735.647,78
04.06.20235.787,195.966,195.759,925.962,12
05.06.20235.957,666.056,025.907,965.997,84
06.06.20236.155,436.270,086.155,436.214,88
07.06.20236.198,466.249,96.098,216.210,7
08.06.20236.265,366.302,766.175,126.280,85
11.06.20236.332,446.398,686.223,756.223,75
12.06.20236.191,516.235,475.994,36.037,57
13.06.20236.045,786.117,625.914,385.967,64
14.06.20236.013,256.133,945.982,666.133,94
15.06.20236.159,426.212,776.0956.104,8
18.06.20236.115,416.115,415.873,475.874,29
19.06.20235.868,535.941,415.802,025.860,67
20.06.20235.892,155.950,85.763,815.787,49
21.06.20235.801,946.072,645.741,896.060,83
22.06.20236.159,036.248,246.109,486.233,91
25.06.20236.306,236.424,796.291,336.397,79
26.06.20236.383,136.405,986.346,386.396,14
02.07.20236.526,446.690,316.526,446.682,98
03.07.20236.721,96.754,826.654,776.659,89
04.07.20236.683,146.797,946.524,636.783,75
05.07.20236.812,556.891,356.790,796.811,19
06.07.20236.805,836.903,066.780,436.841,23
09.07.20236.927,316.949,236.866,416.889,41
10.07.20237.004,797.045,716.875,397.016,34
11.07.20237.014,87.073,356.933,496.994,19
12.07.20237.009,547.094,286.968,817.025,38
13.07.20237.082,417.108,047.020,717.087,56
16.07.20237.151,177.262,997.110,557.255,97
17.07.20237.286,717.317,796.986,536.986,53
18.07.20236.988,347.210,136.927,467.208,44
19.07.20237.270,947.335,37.134,087.303,48
20.07.20237.306,767.331,997.197,967.266,22
23.07.20237.303,17.370,127.167,967.236,75
24.07.20237.263,387.285,447.108,177.172,43
25.07.20237.171,477.336,297.148,327.336,29
26.07.20237.395,757.484,847.369,247.484,33
27.07.20237.561,997.788,577.547,777.748,82
30.07.20237.813,087.932,877.781,467.875,71
31.07.20237.862,487.955,677.772,367.812,16
01.08.20237.819,627.998,47.816,817.906,54
02.08.20237.928,427.998,117.795,597.808,66
03.08.20237.840,498.053,957.795,338.022,92
06.08.20238.050,698.121,818.008,548.087,34
07.08.20238.116,768.124,717.959,218.017,34
08.08.20238.015,158.310,577.953,778.259,81
09.08.20238.319,788.464,368.061,438.106,42
10.08.20238.115,928.395,818.038,598.378,73
13.08.20238.452,388.524,018.296,278.364,12
14.08.20238.389,588.438,258.147,858.316,27
15.08.20238.302,948.362,338.196,658.252,89
16.08.20238.268,778.410,428.223,338.363,35
17.08.20238.404,048.426,227.983,448.081,39
20.08.20237.998,528.435,977.978,538.403,4
21.08.20238.457,568.499,298.226,828.314,32
22.08.20238.356,038.364,088.095,348.095,34
23.08.20238.146,898.455,718.025,438.040,84
24.08.20238.101,198.305,847.937,578.265,47
27.08.20238.388,758.604,038.388,758.536,75
28.08.20238.550,268.612,778.437,538.484,76
30.08.20238.5418.577,268.408,068.410,48
31.08.20238.458,038.562,178.419,278.553,72
03.09.20238.638,478.749,228.609,438.628,99
04.09.20238.632,628.748,898.569,098.748,89
05.09.20238.813,938.843,678.640,628.702,14
06.09.20238.748,348.861,38.709,568.835,59
07.09.20238.866,88.907,278.804,758.828,5
10.09.20238.887,238.900,848.594,48.613,88
11.09.20238.632,288.746,958.5178.598,53
12.09.20238.621,318.683,818.418,518.451,97
13.09.20238.479,438.592,448.262,268.592,44
14.09.20238.593,698.596,348.372,228.372,22
17.09.20238.364,188.377,88.097,238.104,59
18.09.20238.123,638.233,778.062,148.215,94
19.09.20238.273,298.332,188.133,458.153,25
20.09.20238.132,868.4308.087,68.430
21.09.20238.450,868.517,388.388,258.444,18
24.09.20238.494,568.733,748.485,818.717,52
25.09.20238.769,448.805,038.647,78.647,7
26.09.20238.677,138.715,168.562,518.610,79
27.09.20238.635,318.735,888.628,628.678,34
28.09.20238.688,558.865,418.688,558.797,4
01.10.20238.816,58.973,348.797,068.942,4
02.10.20238.989,389.000,478.879,598.932,49
03.10.20238.941,938.948,958.715,268.723,82
04.10.20238.777,678.901,098.563,568.881,85
05.10.20238.803,758.919,398.796,588.844,52
08.10.20238.698,298.779,38.606,768.606,76
09.10.20238.727,718.836,068.721,548.823,19
10.10.20238.864,568.908,278.712,58.724,46
11.10.20238.817,888.865,548.441,148.637,14
12.10.20238.617,918.621,228.459,218.497,01
15.10.20238.618,138.636,98.341,48.349,07
16.10.20238.377,898.505,458.302,038.505,45
17.10.20238.358,358.392,378.199,838.202,4
18.10.20238.215,538.321,588.058,188.093,46
19.10.20238.016,658.046,737.771,997.838,6
22.10.20237.964,68.131,787.845,818.075,25
23.10.20238.111,738.354,968.089,298.314,62
24.10.20238.355,958.412,047.739,457.743,28
25.10.20237.841,938.063,047.718,297.978,89
26.10.20237.979,178.057,177.812,218.022,55
29.10.20238.001,848.114,367.957,848.011,4
30.10.20238.043,988.068,937.812,827.836,22
31.10.20237.900,417.926,627.616,217.874,45
01.11.20237.926,38.040,577.924,718.002,28
02.11.20238.010,998.083,27.927,888.059,73
05.11.20238.161,768.279,518.161,768.241,01
06.11.20238.239,028.292,468.186,878.211,65
07.11.20238.284,198.329,368.186,188.229,54
08.11.20238.159,938.261,548.087,38.209,08
09.11.20238.206,088.225,798.117,328.125,92
12.11.20238.130,78.131,817.935,497.935,49
13.11.20237.967,428.090,927.903,698.079,22
14.11.20238.118,038.144,218.042,538.081,09
15.11.20238.089,758.264,648.089,758.234,38
16.11.20238.236,238.329,138.221,938.312,94
19.11.20238.383,518.448,618.383,518.400,1
20.11.20238.447,858.550,448.417,98.550,44
21.11.20238.551,958.558,628.480,388.500,19
22.11.20238.504,998.594,538.400,918.400,91
23.11.20238.403,598.524,148.356,418.478,39
26.11.20238.552,28.711,518.546,188.682,39
27.11.20238.686,748.732,698.623,948.684,9
28.11.20238.704,868.719,148.603,418.635,91
29.11.20238.6318.677,378.502,538.540,7
30.11.20238.686,398.7208.562,998.645,84
03.12.20238.669,938.754,288.590,038.731,57
04.12.20238.738,028.754,928.626,368.673,06
05.12.20238.680,288.745,748.471,078.471,07
06.12.20238.483,728.615,238.355,798.615,23
07.12.20238.621,248.621,248.464,738.495,44
10.12.20238.500,128.504,338.315,728.323,67
11.12.20238.320,978.403,788.250,528.350,85
12.12.20238.303,718.315,248.135,168.135,16
13.12.20238.242,848.513,318.216,298.491,12
14.12.20238.496,018.681,38.483,048.664,66
17.12.20238.618,458.691,58.471,558.487,26
18.12.20238.475,818.476,128.309,538.390,15
19.12.20238.378,038.424,248.289,938.354,07
20.12.20238.345,898.489,48.310,88.450,29
21.12.20238.454,118.474,628.205,18.207,54
24.12.20238.172,028.172,027.862,667.925,42
25.12.20237.969,348.075,37.857,687.955,7
26.12.20237.937,278.014,447.840,537.899,5
27.12.20237.919,578.093,17.919,578.015,89
28.12.20238.033,248.106,138.003,238.020,76