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
13:27:02
17017.07 ₺
-110.77 (%-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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 11.342,4398
KAPANIŞ 11.329,7316

En Düşük

DÜŞÜK 9.733,55

En Yüksek

YÜKSEK 12.826,38
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202510.796,1210.959,0210.76510.959,02
02.01.202510.989,411.155,7310.989,411.126,54
05.01.202511.163,5911.226,9411.107,3711.139,69
06.01.202511.124,2411.145,5910.999,8110.999,81
07.01.202510.986,6811.047,8510.910,810.926,31
08.01.202510.97811.072,5810.917,7911.047,98
09.01.202511.061,311.086,5610.858,9410.913,67
12.01.202510.901,4710.947,2710.706,8310.741,06
13.01.202510.795,9110.891,0610.683,8710.723,74
14.01.202510.740,2310.817,1110.662,0710.746,74
15.01.202510.874,3210.886,110.720,8110.872,15
16.01.202510.889,6211.030,6610.857,9711.012,82
19.01.202511.083,6411.095,6310.931,511.081,45
20.01.202511.051,1911.149,4411.025,9611.061,29
21.01.202511.079,7711.224,711.053,8911.204,16
22.01.202511.246,2411.257,411.134,0411.200,53
23.01.202511.211,9211.221,3411.138,1411.177,66
26.01.202511.082,6211.147,5211.026,0111.070,22
27.01.202511.108,4411.262,3211.034,5411.244,53
28.01.202511.266,4211.336,4311.216,5211.216,52
29.01.202511.236,611.309,6111.203,7211.214,89
30.01.202511.240,2811.265,4911.114,3111.122,13
02.02.202511.014,0211.014,0210.817,5610.854,91
03.02.202510.907,2410.998,2910.843,7710.873,5
04.02.202510.893,6910.951,2510.683,810.803,89
05.02.202510.880,1110.992,6910.868,1310.955,55
06.02.202510.949,9111.091,7510.895,8711.076,41
09.02.202511.080,6111.100,3510.904,3710.923,65
10.02.202510.917,1810.986,2410.859,6310.976,81
11.02.202510.991,9610.998,8110.847,3910.878,86
12.02.202510.973,1711.066,0910.959,1911.041,01
13.02.202511.058,9211.090,9910.972,6710.987,58
16.02.202511.000,2411.012,0210.941,3710.941,37
17.02.202510.937,8411.096,9110.916,2911.047,54
18.02.202511.061,8911.101,210.858,5710.863,68
19.02.202510.862,9210.971,9810.854,110.909,97
20.02.202510.918,810.947,6410.523,1810.689,08
23.02.202510.801,5710.812,8210.610,1310.647,63
24.02.202510.658,9910.705,5210.526,1910.545,82
25.02.202510.56710.776,5810.529,3810.709,2
26.02.202510.699,2210.960,610.694,410.904,4
27.02.202510.849,6710.911,0510.740,5510.790,13
02.03.202510.899,7511.267,9610.899,7511.121,49
03.03.202511.106,111.196,7211.074,8411.122,4
04.03.202511.232,5411.500,411.230,8811.471,47
05.03.202511.576,6811.786,9911.444,8111.786,99
06.03.202511.773,9711.904,8111.715,8711.803,02
09.03.202511.762,0211.837,811.638,5711.689,22
10.03.202511.721,5911.823,9411.633,3511.705,05
11.03.202511.777,4211.95511.759,0411.895,55
12.03.202511.945,6412.045,8211.930,6712.025,41
13.03.202512.072,3312.137,5312.001,3412.100,66
16.03.202512.131,2812.174,1812.058,3312.111,95
17.03.202512.069,6912.110,8812.001,1512.008,6
18.03.202511.210,4411.538,2910.882,7810.940,26
19.03.202510.906,0411.238,9610.65210.800,87
20.03.202510.730,7810.731,279.854,179.904,6
23.03.202510.074,5410.301,389.733,5510.215,46
24.03.202510.426,3810.805,1810.322,0610.661,5
25.03.202510.532,6710.684,0710.476,9810.573,29
26.03.202510.710,3410.767,5610.488,0410.516,6
27.03.202510.459,7110.577,0810.296,2710.577,08
01.04.202510.499,110.532,6110.382,5210.399,42
02.04.202510.414,8310.522,5610.332,3610.332,36
03.04.202510.347,5710.372,1510.166,210.220,28
06.04.20259.910,9910.383,859.869,410.264,11
07.04.202510.429,0310.436,310.258,1410.329,1
08.04.202510.233,7110.324,2410.089,0510.108,86
09.04.202510.450,7910.454,8710.162,1910.162,19
10.04.202510.177,2510.241,0610.062,9710.214,77
13.04.202510.301,6710.338,9210.230,4510.249,46
14.04.202510.265,1410.323,1510.183,1510.196,85
15.04.202510.163,8610.210,8110.042,1710.075,62
16.04.202510.084,6110.270,7710.051,1110.198,01
17.04.202510.233,8910.239,1510.067,7710.101,68
20.04.202510.131,7310.304,2510.033,2910.109,81
21.04.202510.178,7410.220,8610.098,4210.137,47
23.04.202510.182,9410.372,910.132,0210.365,35
24.04.202510.387,3310.406,9610.273,9910.280,1
27.04.202510.309,5510.316,4610.166,9410.166,94
28.04.202510.118,9510.167,3110.050,6910.064,83
29.04.202510.06510.093,139.869,959.900,06
01.05.20259.948,4110.036,849.920,2810.000,45
04.05.202510.062,8710.088,879.906,19.931,86
05.05.20259.924,5410.070,759.918,199.967,58
06.05.20259.964,1410.056,39.868,829.922,52
07.05.20259.983,910.206,179.949,6410.175,67
08.05.202510.174,3610.332,1610.097,1610.286,9
11.05.202510.551,8510.739,1610.499,1710.709,61
12.05.202510.671,1210.707,0910.611,4810.645,25
13.05.202510.639,3510.737,6510.597,9910.649,98
14.05.202510.687,2410.729,2510.429,9710.469,02
15.05.202510.478,4410.625,2810.430,0610.615,09
19.05.202510.614,1110.626,5410.441,2910.444,36
20.05.202510.419,9910.468,5410.312,0910.312,09
21.05.202510.375,6410.459,1110.251,0610.404,16
22.05.202510.385,1810.454,0810.232,2610.268,18
25.05.202510.353,4110.359,8810.225,5710.290,78
26.05.202510.292,5910.355,2110.153,1910.155,21
27.05.202510.153,5110.207,5310.055,9510.137,25
28.05.202510.20510.231,7510.103,3110.124,79
29.05.202510.108,7910.128,619.899,99.939,81
01.06.20259.934,0810.046,969.906,989.971,24
02.06.202510.060,4710.333,210.060,4710.300,28
03.06.202510.289,6610.528,6510.265,2810.528,65
04.06.202510.483,7910.544,6710.453,5810.539,64
09.06.202510.621,5410.755,1510.597,3410.733,39
10.06.202510.727,4510.813,5710.699,2210.758,14
11.06.202510.672,810.728,4310.558,910.568,98
12.06.202510.203,3210.355,1110.078,9110.355,11
15.06.202510.356,1710.505,2910.256,1410.397,97
16.06.202510.406,8410.494,9610.380,8510.383
17.06.202510.347,5810.383,4310.150,7710.211,42
18.06.202510.264,2710.328,8710.082,3910.101,46
19.06.202510.208,7410.276,4210.148,8610.218,65
22.06.202510.126,7410.218,7410.098,2210.164,68
23.06.202510.482,8310.553,3910.348,5610.515,94
24.06.202510.547,1610.559,7410.458,9110.486,68
25.06.202510.492,2510.524,1410.33310.333
26.06.202510.346,2110.520,3510.277,0110.485,43
29.06.202510.548,2711.164,1110.540,4511.160,54
30.06.202511.189,9411.357,6511.154,5411.282,58
01.07.202511.304,911.551,2311.302,5111.411,96
02.07.202511.569,5411.636,5211.386,8411.423,89
03.07.202511.445,1611.540,7411.380,4311.492,17
06.07.202511.323,4811.389,6911.287,6911.307,97
07.07.202511.391,9211.419,0811.127,4411.171,64
08.07.202511.181,5511.371,8111.151,2111.362,55
09.07.202511.484,0111.603,1511.484,0111.549,88
10.07.202511.656,1911.687,6511.476,7511.565,54
13.07.202511.559,8211.559,8211.413,811.413,8
15.07.202511.392,2911.492,8411.122,5311.274,51
16.07.202511.373,3811.583,5611.323,1111.553,79
17.07.202511.563,7211.598,6311.499,9211.533,35
20.07.202511.590,1111.851,6411.590,1111.829,12
21.07.202511.855,0111.877,8411.777,5411.808,49
22.07.202511.846,5811.873,8611.737,5511.766,41
23.07.202511.819,2212.033,6211.779,0411.883,14
24.07.202511.898,7411.917,9911.798,5311.818,22
27.07.202511.860,3311.865,6811.693,2811.700,51
28.07.202511.710,6211.754,3511.626,5411.626,54
29.07.202511.632,0511.817,6211.618,9711.774,26
30.07.202511.813,2311.926,4511.786,2411.916,08
31.07.202511.936,7211.939,3111.837,3711.902,29
03.08.202511.976,1812.131,9411.976,1812.032,6
04.08.202512.069,3912.075,6911.989,8711.999,02
05.08.202512.034,4612.117,1411.953,3112.083,61
06.08.202512.130,8112.257,6812.105,4712.138,22
07.08.202512.150,0112.211,2612.115,5512.164,38
10.08.202512.248,0612.301,712.190,7312.241,86
11.08.202512.251,1212.252,2512.109,6912.139,92
12.08.202512.142,4512.221,9512.078,3512.166,07
13.08.202512.129,5512.197,1312.009,7812.013,38
14.08.202511.991,912.130,7611.981,0412.065,51
17.08.202512.113,6812.135,712.023,5212.116,66
18.08.202512.162,4312.201,2312.085,0812.134,96
19.08.202512.128,812.372,0612.102,212.334,21
20.08.202512.404,2412.567,3912.388,0112.537
21.08.202512.575,0512.639,812.503,4612.611,48
24.08.202512.719,2712.783,3912.665,3112.675,36
25.08.202512.676,0112.826,3812.608,2812.749,99
26.08.202512.780,2812.780,2812.550,0312.550,03
27.08.202512.585,212.685,5612.529,3912.545,92
28.08.202512.564,2612.581,8512.393,6112.423,2
31.08.202512.440,1212.489,3412.350,7812.403,9
01.09.202512.426,6712.459,2811.617,7111.905,73
02.09.202511.901,311.901,311.558,4411.711,21
03.09.202511.736,5511.840,4311.720,5711.783,26
04.09.202511.838,2711.964,9211.669,5311.682,95
07.09.202511.492,911.577,6911.348,8211.396,57
08.09.202511.438,4811.612,8111.383,1911.491,66
09.09.202511.597,1811.656,2311.468,2411.645,52
10.09.202511.652,7811.858,611.424,3911.449,8
11.09.202511.450,9111.542,5111.335,5811.469,18
14.09.202511.448,3212.203,4311.341,4312.194,77
15.09.202512.219,5612.378,0812.164,6112.361,93
16.09.202512.347,4412.411,1612.289,1712.311,21
17.09.202512.379,6312.441,4112.117,1512.148,32
18.09.202512.184,1912.497,5712.165,3712.494,19
21.09.202512.793,6912.820,4412.703,9112.703,91
22.09.202512.568,6912.687,9912.511,7912.561,26
23.09.202512.584,812.673,9812.295,5912.571,02
24.09.202512.655,7412.690,6812.493,1612.575,84
25.09.202512.561,4312.561,4312.243,5112.261,95
28.09.202512.202,0412.349,5612.178,5212.178,52
29.09.202512.201,7412.227,112.110,0312.179,74
30.09.202512.141,8912.502,2912.055,3412.449,77
01.10.202512.452,0712.483,512.233,1912.275,54
02.10.202512.318,2812.328,9611.95211.976,88
05.10.202511.999,9812.048,1511.785,5611.824
06.10.202511.826,6411.952,9311.796,8711.892,93
07.10.202511.846,0811.984,9211.759,8411.800,39
08.10.202511.922,8311.923,0411.699,9211.747,89
09.10.202511.754,2311.812,1311.642,6411.702,21
12.10.202511.547,1611.666,2711.462,8611.507,89
13.10.202511.515,3311.548,1211.208,9711.231,79
14.10.202511.282,3911.426,5211.188,5411.381,49
15.10.202511.337,7611.494,3111.226,9611.267,29
16.10.202511.225,7311.245,4610.899,6111.062,96
19.10.202511.112,1811.474,0310.955,4111.412,11
20.10.202511.421,4311.467,8511.332,6211.390,98
21.10.202511.443,1711.634,2111.433,8111.487,77
22.10.202511.518,7911.654,5711.497,0211.567,76
23.10.202511.682,7512.254,7911.623,4411.973,08
26.10.202511.950,2911.970,6111.826,811.860,93
27.10.202511.860,5511.946,8311.851,511.881,62
29.10.202511.928,2911.961,9711.773,3211.800,39
30.10.202511.810,1711.985,5411.773,5111.940,86
02.11.202511.992,1512.136,0311.970,5612.013,38
03.11.202511.990,0912.044,9311.777,1311.830,73
04.11.202511.838,7111.950,2911.750,311.877,96
05.11.202511.947,1812.066,2511.875,3112.018,4
06.11.202512.029,4812.038,911.764,8311.842,07
09.11.202511.898,6511.988,9711.645,7911.649,66
10.11.202511.684,3811.756,1711.203,1111.434,5
11.11.202511.527,2311.610,1211.440,1811.543,9
12.11.202511.586,211.632,2911.462,0411.518,53
13.11.202511.484,3611.505,5611.317,6111.454,74
16.11.202511.530,4911.683,1311.457,8511.577,69
17.11.202511.538,0911.702,8411.493,4111.622,35
18.11.202511.668,1811.888,9311.644,9111.856,17
19.11.202511.918,9112.016,0111.835,3711.940,84
20.11.202511.885,4311.893,211.734,7111.865,48
23.11.202511.829,5111.876,1711.720,511.804,7
24.11.202511.848,9311.968,1511.757,7911.798,42
25.11.202511.824,7711.936,0911.816,7511.909,94
26.11.202511.980,6312.043,1411.923,5611.941,04
27.11.202511.925,7111.961,3811.879,2911.911,7
30.11.202511.907,0912.172,2911.864,2412.156,62
01.12.202512.202,4812.218,4912.111,4312.137,37
02.12.202512.118,512.227,1411.983,6612.012,34
03.12.202511.995,0112.052,2111.808,5911.830,13
04.12.202511.832,3511.951,7611.818,6711.911,37
07.12.202512.001,7412.212,3711.994,212.134,72
08.12.202512.156,1312.193,5112.080,412.188,15
09.12.202512.215,412.286,9412.115,412.145,64
10.12.202512.184,4612.274,8212.143,0212.191,77
11.12.202512.233,6512.311,6112.218,0212.289,11
14.12.202512.336,9912.504,912.316,5512.478,1
15.12.202512.492,6312.492,6312.277,4412.322,92
16.12.202512.303,9112.325,3112.186,6512.249,57
17.12.202512.283,0512.356,912.245,3312.286,66
18.12.202512.297,2112.333,0512.247,8412.304,02
21.12.202512.348,9512.386,2612.222,0312.280,89
22.12.202512.270,5812.370,0312.239,5412.250,6
23.12.202512.280,9712.388,1812.280,9712.325,1
24.12.202512.368,0312.421,9512.305,9712.305,97
25.12.202512.305,312.320,4312.162,512.229,25
28.12.202512.241,4312.263,6512.084,7912.084,79
29.12.202512.105,9812.229,0212.055,2212.203,28
30.12.202512.235,2412.336,5512.196,6312.223,61