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
13:27:05
17017.69 ₺
-110.15 (%-0.64)
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)
+9.84%
Yılbaşından bugüne (YTD)
+39.22%
Önceki yıla göre (YoY)
+66.65%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XU030: BIST 30 Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.467,7908
KAPANIŞ 10.452,7107

En Düşük

DÜŞÜK 7.944,45

En Yüksek

YÜKSEK 12.263,04
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20248.112,958.194,748.106,358.182,88
02.01.20248.179,198.179,197.965,867.969,12
03.01.20247.982,878.140,687.944,458.140,68
04.01.20248.156,268.213,268.098,868.213,26
07.01.20248.242,788.469,378.242,788.463,73
08.01.20248.506,938.539,478.354,968.398,47
09.01.20248.386,968.591,738.367,338.565,27
10.01.20248.600,258.6348.540,948.584,09
11.01.20248.534,098.799,568.461,148.675,41
14.01.20248.684,18.781,338.653,198.726,23
15.01.20248.748,248.779,448.659,098.692,41
16.01.20248.650,538.715,918.635,028.673,94
17.01.20248.764,628.779,168.649,348.649,34
18.01.20248.679,48.685,348.567,118.623,86
21.01.20248.622,18.716,18.588,268.642,98
22.01.20248.748,728.793,318.521,598.557,58
23.01.20248.590,28.799,868.549,568.731,21
24.01.20248.792,738.863,88.713,538.786,36
25.01.20248.803,638.983,118.794,888.979,52
28.01.20249.034,99.138,219.031,159.108
29.01.20249.150,539.152,199.065,939.092,32
30.01.20249.096,339.203,179.046,859.103,13
31.01.20249.118,329.289,759.118,329.246,95
01.02.20249.323,169.405,379.210,289.261,34
04.02.20249.333,599.393,289.298,879.367,19
05.02.20249.396,959.469,389.324,789.440,83
06.02.20249.478,039.491,219.390,389.394,14
07.02.20249.413,349.547,679.413,349.488,22
08.02.20249.531,549.600,069.496,39.600,06
11.02.20249.686,049.722,929.620,669.719,07
12.02.20249.752,629.757,329.545,949.545,94
13.02.20249.566,259.639,469.471,719.635,84
14.02.20249.672,249.869,89.669,719.825,12
15.02.20249.856,799.893,859.795,189.823,85
18.02.20249.892,5910.003,319.759,149.777,54
19.02.20249.819,759.963,769.795,349.948,33
20.02.202410.002,0310.013,149.824,499.906,22
21.02.20249.952,2510.002,269.851,349.928,79
22.02.20249.930,999.999,869.865,349.960,36
25.02.20249.995,1810.030,019.858,399.881,56
26.02.20249.894,619.894,619.724,489.724,48
27.02.20249.728,529.781,799.605,849.605,84
28.02.20249.650,849.727,989.616,459.701,34
29.02.20249.725,259.733,299.572,429.580,21
03.03.20249.619,419.633,859.381,989.381,98
04.03.20249.384,199.457,719.288,59.326,52
05.03.20249.314,739.414,029.243,649.247,11
06.03.20249.312,799.581,199.312,799.581,19
07.03.20249.603,599.741,489.553,69.712,58
10.03.20249.919,289.959,89.696,949.696,94
11.03.20249.706,819.782,599.555,349.643,08
12.03.20249.665,669.666,319.447,049.447,04
13.03.20249.478,369.515,859.397,719.434,25
14.03.20249.448,119.456,359.321,039.363,39
17.03.20249.374,219.438,169.295,899.295,89
18.03.20249.288,579.566,879.283,79.562,72
19.03.20249.554,649.673,099.510,949.580,17
20.03.20249.675,639.911,119.675,639.852,94
21.03.20249.874,929.938,439.773,169.813,52
24.03.20249.806,510.104,959.743,929.743,92
25.03.20249.726,039.748,489.4719.518,13
26.03.20249.540,029.626,359.449,99.519,38
27.03.20249.590,589.857,769.583,199.857,76
28.03.20249.896,49.926,239.797,589.869,83
31.03.20249.972,0710.000,749.703,219.924,81
01.04.20249.954,2210.047,499.752,259.805,82
02.04.20249.725,199.779,589.638,229.698,06
03.04.20249.691,719.975,89.669,089.930,09
04.04.202410.132,3310.475,3610.047,2310.475,36
07.04.202410.485,0410.566,5610.456,1110.530,32
08.04.202410.596,0410.656,7110.545,6710.597,6
14.04.202410.550,3810.614,7610.448,6710.448,67
15.04.202410.403,4110.434,3910.278,8810.307,91
16.04.202410.386,6310.501,110.253,7610.279,04
17.04.202410.317,4410.364,3310.237,1610.289,39
18.04.202410.203,5610.547,8710.196,8810.527,79
21.04.202410.643,5810.674,5810.429,9210.429,92
23.04.202410.510,910.586,810.476,8110.526,41
24.04.202410.556,2510.634,510.429,4210.481,2
25.04.202410.517,0710.792,4410.514,9510.731,82
28.04.202410.819,2710.947,410.766,0310.947,4
29.04.202410.942,9211.014,6810.896,9110.907,32
01.05.202410.958,3911.090,7610.958,3911.088,93
02.05.202411.112,8911.155,4611.038,2311.147,59
05.05.202411.147,3111.203,1511.058,6811.132,49
06.05.202411.154,7611.314,311.033,2711.254,05
07.05.202411.280,9111.304,2511.110,3411.127,56
08.05.202411.151,4711.195,9811.060,6711.145,83
09.05.202411.158,8211.269,1311.059,3911.059,39
12.05.202411.095,4811.148,8510.920,8710.920,87
13.05.202410.980,3111.209,7310.921,8611.082,84
14.05.202411.078,711.127,6110.987,2111.024,49
15.05.202411.058,211.167,3510.981,8311.167,35
16.05.202411.227,9711.570,9611.216,511.563,15
19.05.202411.580,1311.731,6611.560,9411.688,15
20.05.202411.721,2512.222,9311.707,1111.956,02
21.05.202411.996,5912.103,0611.825,2911.937,78
22.05.202411.893,4412.048,0111.802,9311.812,18
23.05.202411.801,2411.837,3111.651,811.668,54
26.05.202411.697,1511.782,3111.578,4411.671,65
27.05.202411.700,6511.761,8511.603,1111.713,98
28.05.202411.732,211.756,2211.492,0611.503,63
29.05.202411.540,3311.616,311.477,8611.547,63
30.05.202411.587,8411.841,7611.369,7311.409,39
02.06.202411.463,9111.611,2711.320,6711.579,99
03.06.202411.592,0411.619,7211.287,3911.291,05
04.06.202411.335,6811.423,411.191,5611.310,29
05.06.202411.350,5211.402,5811.187,8711.197,06
06.06.202411.238,611.250,5911.00411.033,98
09.06.202411.016,7611.030,3910.875,2310.888,66
10.06.202410.889,2111.103,0710.853,3910.973,9
11.06.202410.985,2311.194,7810.954,9811.106,68
12.06.202411.290,9311.417,8611.290,9311.319,08
13.06.202411.479,1111.565,8311.340,3111.412,51
19.06.202411.546,4911.725,0111.522,8711.725,01
20.06.202411.734,3711.787,3211.671,5911.750,03
23.06.202411.771,7911.814,8311.626,2811.749,78
24.06.202411.765,2711.77811.587,4111.623,72
25.06.202411.621,9711.662,9711.422,4811.422,48
26.06.202411.462,9311.699,3411.462,6911.649,55
27.06.202411.704,0511.791,5211.509,4711.559,74
30.06.202411.639,5611.677,7611.147,811.253,71
01.07.202411.262,5611.340,7711.156,8611.338,29
02.07.202411.391,6511.686,7711.385,6211.674,09
03.07.202411.710,7411.930,5411.679,5311.890,05
04.07.202411.904,1111.967,0911.765,6911.854,79
07.07.202411.906,211.994,2811.824,6911.862,7
08.07.202411.887,0711.896,3811.722,5211.749,01
09.07.202411.761,9111.769,6111.627,7111.652,16
10.07.202411.755,8712.006,3711.755,8712.006,37
11.07.202412.008,9312.092,4911.968,6812.028,64
15.07.202412.074,7712.167,4412.046,2112.094,29
16.07.202412.103,4112.139,9911.985,3512.091,33
17.07.202412.155,8812.245,8512.077,2912.118,79
18.07.202412.122,4312.218,6412.092,1412.170,32
21.07.202412.187,2812.263,0412.121,0812.177,03
22.07.202412.184,8112.192,8111.990,6412.055,59
23.07.202412.050,8812.095,7211.949,4511.949,45
24.07.202411.947,2211.978,7811.757,7311.799,82
25.07.202411.842,3911.898,2811.786,2711.829,48
28.07.202411.754,7511.838,3211.653,7811.664,15
29.07.202411.690,9211.780,1111.569,711.596,49
30.07.202411.562,211.649,7411.498,7711.606,73
31.07.202411.737,0211.885,9111.73411.778,7
01.08.202411.616,1611.637,4611.316,8111.372,91
04.08.202410.633,3510.989,510.589,6810.742,19
05.08.202411.041,5811.064,0210.733,4610.733,46
06.08.202410.817,6410.976,0610.778,7110.919,49
07.08.202410.910,6811.057,1210.878,2810.997,17
08.08.202411.057,6911.092,0710.754,3810.754,38
11.08.202410.841,310.979,5410.681,0610.710,61
12.08.202410.718,1810.822,8510.577,3210.822,85
13.08.202410.876,310.890,6710.685,310.698,29
14.08.202410.745,2910.882,310.629,7710.874,75
15.08.202410.948,1910.965,9410.685,110.685,1
18.08.202410.738,9110.995,4410.669,110.982,54
19.08.202410.962,9211.072,7310.900,810.936,26
20.08.202410.928,9411.080,910.854,7510.866,5
21.08.202410.951,1511.031,3210.834,4410.907,54
22.08.202410.911,2610.919,1810.611,2210.637,51
25.08.202410.718,4210.723,2110.491,7110.513,87
26.08.202410.508,6810.756,7510.470,3610.756,75
27.08.202410.760,2310.847,310.733,0910.771,85
28.08.202410.775,0510.927,2510.700,1110.842,86
01.09.202410.892,6111.167,7310.892,6111.158,27
02.09.202411.174,8111.196,7110.996,5611.050,47
03.09.202410.940,5111.013,4110.874,1811.013,41
04.09.202411.065,4311.070,810.878,2610.922,24
05.09.202410.921,2510.985,0710.729,1310.733,01
08.09.202410.759,2210.809,8410.622,410.622,4
09.09.202410.663,7310.724,7610.492,5910.539,61
10.09.202410.528,6710.587,7110.346,3810.348,06
11.09.202410.482,6810.553,4910.199,3410.490,83
12.09.202410.508,1110.659,4810.359,8210.659,48
15.09.202410.657,0410.681,8210.515,210.531,94
16.09.202410.575,6710.789,1910.575,6710.750,52
17.09.202410.742,5910.868,210.731,3110.809,49
18.09.202410.926,8911.068,8310.902,2811.057,26
19.09.202411.065,4311.096,8410.946,5110.960,93
22.09.202411.032,9711.074,2110.937,9910.982,58
23.09.202411.009,7211.300,110.972,9711.194,28
24.09.202411.202,211.258,9311.058,7811.068,41
25.09.202411.141,7911.246,7410.944,2410.975,99
26.09.202410.942,810.948,0210.789,2910.887,68
29.09.202410.852,8710.856,5510.748,7810.780,36
30.09.202410.792,710.806,0510.304,9910.438,4
01.10.202410.409,4510.434,2710.043,4510.043,45
02.10.202410.059,9210.199,049.849,49.887,3
03.10.20249.954,4810.127,839.838,1610.126,78
06.10.202410.163,9210.209,199.964,379.998,55
07.10.202410.001,6510.173,499.945,610.045,37
08.10.202410.046,5910.171,29.894,3210.171,2
09.10.202410.168,0710.211,339.960,19.960,1
10.10.20249.986,9410.127,39.837,119.884,8
13.10.20249.896,439.912,419.697,789.724,97
14.10.20249.735,389.948,499.692,359.911,2
15.10.20249.895,8610.031,589.804,1510.018,84
16.10.202410.005,7710.119,849.959,9410.035,22
17.10.202410.052,0610.119,099.754,369.766,99
20.10.20249.770,589.781,539.567,229.583,82
21.10.20249.610,949.893,819.599,269.794,35
22.10.20249.795,429.811,529.584,179.651,27
23.10.20249.721,499.898,959.721,499.836,03
24.10.20249.790,229.895,129.732,929.877,29
27.10.20249.906,359.929,239.885,279.911,48
29.10.20249.925,3610.023,459.863,349.968,38
30.10.20249.960,9310.021,79.749,569.751,96
31.10.20249.781,499.911,869.736,529.773,44
03.11.20249.742,569.742,569.464,659.528,12
04.11.20249.599,839.616,729.454,639.503,08
05.11.20249.527,779.827,169.452,689.759,54
06.11.20249.769,519.865,539.694,579.863,56
07.11.20249.856,1310.185,899.847,9310.163,88
10.11.202410.19210.325,1810.167,3310.261,2
11.11.202410.230,8810.270,210.145,910.196,49
12.11.202410.157,6510.454,3410.076,0110.296,48
13.11.202410.359,4510.446,710.319,4710.423,55
14.11.202410.452,2210.521,210.344,8210.363,89
17.11.202410.397,8210.436,2110.278,0710.362,48
18.11.202410.405,8810.420,5410.102,810.163,97
19.11.202410.210,4510.255,879.922,39.928,33
20.11.20249.979,2910.354,799.97210.338,38
21.11.202410.340,4110.546,410.298,9110.540,61
24.11.202410.619,4110.744,6410.573,5110.665,21
25.11.202410.658,2210.700,8710.557,6910.623,02
26.11.202410.740,0710.751,1610.598,6910.625,11
27.11.202410.620,5610.681,3710.581,6910.641,26
28.11.202410.648,8610.732,1510.529,4410.614,11
01.12.202410.549,2710.677,6410.513,7610.643,9
02.12.202410.685,1910.914,8310.613,2610.845,04
03.12.202410.879,5710.987,8510.879,5710.913,9
04.12.202410.935,8110.982,1310.842,6210.937,63
05.12.202411.096,7611.118,3311.023,0411.089,02
08.12.202411.185,9111.290,4611.145,411.275,53
09.12.202411.265,7311.292,9111.073,8511.091,02
10.12.202411.136,0711.176,6910.986,711.059,86
11.12.202411.114,1911.167,0611.001,3311.037,23
12.12.202410.992,4811.10210.914,0411.099,76
15.12.202411.115,7611.124,0510.933,0910.933,09
16.12.202410.944,6411.020,4910.850,5710.961,15
17.12.202410.954,5711.007,110.841,710.845,76
18.12.202410.765,3110.824,3710.660,1310.670,82
19.12.202410.706,0310.720,4110.584,4710.606,25
22.12.202410.649,1710.673,4210.476,8910.503,09
23.12.202410.512,4210.572,4810.424,3810.549,33
24.12.202410.764,8610.901,710.752,2410.881,25
25.12.202410.936,7711.045,9610.841,3410.910,2
26.12.202410.922,5811.023,2410.906,5910.981,59
29.12.202410.997,9511.027,6110.829,1610.829,16
30.12.202410.821,710.944,8610.749,0810.756,27