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 KISA logosu
SL030KI1X
BIST 30 KISA
—
1567.9605 ₺
+10.28 (%+0.66)
Önceki Kapanış: 1557.6817
Düşük₺1567.9605
Yüksek₺1567.9605
AL
SAT
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

SL030KI1X: BIST 30 KISA Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.387,2657
KAPANIŞ 1.387,2657

En Düşük

DÜŞÜK 1.226,1978

En Yüksek

YÜKSEK 1.691,7877
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20261.444,99411.444,99411.444,99411.444,9941
04.01.20261.426,57851.426,57851.426,57851.426,5785
05.01.20261.387,20781.387,20781.387,20781.387,2078
06.01.20261.393,97221.393,97221.393,97221.393,9722
07.01.20261.391,21721.391,21721.391,21721.391,2172
08.01.20261.380,17141.380,17141.380,17141.380,1714
11.01.20261.373,90711.373,90711.373,90711.373,9071
12.01.20261.358,19251.358,19251.358,19251.358,1925
13.01.20261.363,92091.363,92091.363,92091.363,9209
14.01.20261.352,41311.352,41311.352,41311.352,4131
15.01.20261.329,25641.329,25641.329,25641.329,2564
18.01.20261.326,82331.326,82331.326,82331.326,8233
19.01.20261.325,79961.325,79961.325,79961.325,7996
20.01.20261.341,64981.341,64981.341,64981.341,6498
21.01.20261.331,95191.331,95191.331,95191.331,9519
22.01.20261.318,36991.318,36991.318,36991.318,3699
25.01.20261.302,53011.302,53011.302,53011.302,5301
26.01.20261.318,89271.318,89271.318,89271.318,8927
27.01.20261.287,61541.287,61541.287,61541.287,6154
28.01.20261.244,59521.244,59521.244,59521.244,5952
29.01.20261.249,83481.249,83481.249,83481.249,8348
01.02.20261.274,13041.274,13041.274,13041.274,1304
02.02.20261.254,61271.254,61271.254,61271.254,6127
03.02.20261.261,50331.261,50331.261,50331.261,5033
04.02.20261.291,87241.291,87241.291,87241.291,8724
05.02.20261.293,52291.293,52291.293,52291.293,5229
08.02.20261.272,06241.272,06241.272,06241.272,0624
09.02.20261.281,32751.281,32751.281,32751.281,3275
10.02.20261.276,54311.276,54311.276,54311.276,5431
11.02.20261.229,03011.229,03011.229,03011.229,0301
12.02.20261.229,4531.229,4531.229,4531.229,453
15.02.20261.226,19781.226,19781.226,19781.226,1978
16.02.20261.244,71491.244,71491.244,71491.244,7149
17.02.20261.239,70651.239,70651.239,70651.239,7065
18.02.20261.275,54191.275,54191.275,54191.275,5419
19.02.20261.259,9971.259,9971.259,9971.259,997
22.02.20261.248,89911.248,89911.248,89911.248,8991
23.02.20261.254,61381.254,61381.254,61381.254,6138
24.02.20261.274,62111.274,62111.274,62111.274,6211
25.02.20261.264,62181.264,62181.264,62181.264,6218
26.02.20261.275,16371.275,16371.275,16371.275,1637
01.03.20261.310,28811.310,28811.310,28811.310,2881
02.03.20261.354,1891.354,1891.354,1891.354,189
03.03.20261.351,34581.351,34581.351,34581.351,3458
04.03.20261.337,04321.337,04321.337,04321.337,0432
05.03.20261.372,49961.372,49961.372,49961.372,4996
08.03.20261.389,0451.389,0451.389,0451.389,045
09.03.20261.338,95691.338,95691.338,95691.338,9569
10.03.20261.338,0331.338,0331.338,0331.338,033
11.03.20261.334,93711.334,93711.334,93711.334,9371
12.03.20261.356,59191.356,59191.356,59191.356,5919
15.03.20261.378,81221.378,81221.378,81221.378,8122
16.03.20261.348,49011.348,49011.348,49011.348,4901
17.03.20261.359,66851.359,66851.359,66851.359,6685
18.03.20261.372,75441.372,75441.372,75441.372,7544
22.03.20261.364,07131.364,07131.364,07131.364,0713
23.03.20261.393,15231.393,15231.393,15231.393,1523
24.03.20261.392,79981.392,79981.392,79981.392,7998
25.03.20261.424,46851.424,46851.424,46851.424,4685
26.03.20261.429,82811.429,82811.429,82811.429,8281
29.03.20261.451,18441.451,18441.451,18441.451,1844
30.03.20261.433,67531.433,67531.433,67531.433,6753
31.03.20261.419,6821.419,6821.419,6821.419,682
01.04.20261.403,50241.403,50241.403,50241.403,5024
02.04.20261.417,83571.417,83571.417,83571.417,8357
05.04.20261.405,23131.405,23131.405,23131.405,2313
06.04.20261.427,68511.427,68511.427,68511.427,6851
07.04.20261.356,72211.356,72211.356,72211.356,7221
08.04.20261.342,5161.342,5161.342,5161.342,516
09.04.20261.304,27611.304,27611.304,27611.304,2761
12.04.20261.312,55281.312,55281.312,55281.312,5528
13.04.20261.302,97621.302,97621.302,97621.302,9762
14.04.20261.302,0931.302,0931.302,0931.302,093
15.04.20261.311,56141.311,56141.311,56141.311,5614
16.04.20261.278,09911.278,09911.278,09911.278,0991
19.04.20261.295,29671.295,29671.295,29671.295,2967
20.04.20261.307,0131.307,0131.307,0131.307,013
21.04.20261.310,5461.310,5461.310,5461.310,546
23.04.20261.309,22911.309,22911.309,22911.309,2291
26.04.20261.296,74371.296,74371.296,74371.296,7437
27.04.20261.323,54671.323,54671.323,54671.323,5467
28.04.20261.325,35781.325,35781.325,35781.325,3578
29.04.20261.317,95181.317,95181.317,95181.317,9518
03.05.20261.336,84871.336,84871.336,84871.336,8487
04.05.20261.327,1411.327,1411.327,1411.327,141
05.05.20261.288,9691.288,9691.288,9691.288,969
06.05.20261.287,63021.287,63021.287,63021.287,6302
07.05.20261.289,23461.289,23461.289,23461.289,2346
10.05.20261.291,55241.291,55241.291,55241.291,5524
11.05.20261.328,30921.328,30921.328,30921.328,3092
12.05.20261.345,26571.345,26571.345,26571.345,2657
13.05.20261.345,86411.345,86411.345,86411.345,8641
14.05.20261.371,3691.371,3691.371,3691.371,369
17.05.20261.410,41781.410,41781.410,41781.410,4178
19.05.20261.416,79231.416,79231.416,79231.416,7923
20.05.20261.501,821.501,821.501,821.501,82
21.05.20261.430,86051.430,86051.430,86051.430,8605
24.05.20261.436,36791.436,36791.436,36791.436,3679
25.05.20261.468,54931.468,54931.468,54931.468,5493
31.05.20261.483,21221.483,21221.483,21221.483,2122
01.06.20261.426,33041.426,33041.426,33041.426,3304
02.06.20261.455,45841.455,45841.455,45841.455,4584
03.06.20261.472,6911.472,6911.472,6911.472,691
04.06.20261.490,8281.490,8281.490,8281.490,828
07.06.20261.478,59841.478,59841.478,59841.478,5984
08.06.20261.492,21561.492,21561.492,21561.492,2156
09.06.20261.491,74841.491,74841.491,74841.491,7484
10.06.20261.489,57881.489,57881.489,57881.489,5788
11.06.20261.469,52261.469,52261.469,52261.469,5226
14.06.20261.418,01811.418,01811.418,01811.418,0181
15.06.20261.411,14121.411,14121.411,14121.411,1412
16.06.20261.421,53081.421,53081.421,53081.421,5308
17.06.20261.379,56651.379,56651.379,56651.379,5665
18.06.20261.390,83361.390,83361.390,83361.390,8336
21.06.20261.398,63791.398,63791.398,63791.398,6379
22.06.20261.417,71111.417,71111.417,71111.417,7111
23.06.20261.439,78951.439,78951.439,78951.439,7895
24.06.20261.445,58441.445,58441.445,58441.445,5844
25.06.20261.447,46991.447,46991.447,46991.447,4699
28.06.20261.467,28321.467,28321.467,28321.467,2832
29.06.20261.477,88941.477,88941.477,88941.477,8894
30.06.20261.451,58511.451,58511.451,58511.451,5851
01.07.20261.442,82491.442,82491.442,82491.442,8249
02.07.20261.449,95191.449,95191.449,95191.449,9519
05.07.20261.456,01831.456,01831.456,01831.456,0183
06.07.20261.448,16821.448,16821.448,16821.448,1682
07.07.20261.484,97831.484,97831.484,97831.484,9783
08.07.20261.499,58961.499,58961.499,58961.499,5896
09.07.20261.478,66321.478,66321.478,66321.478,6632
12.07.20261.518,99881.518,99881.518,99881.518,9988
13.07.20261.529,30871.529,30871.529,30871.529,3087
15.07.20261.521,54171.521,54171.521,54171.521,5417
16.07.20261.557,50331.557,50331.557,50331.557,5033
19.07.20261.554,86621.554,86621.554,86621.554,8662
20.07.20261.573,58561.573,58561.573,58561.573,5856
21.07.20261.557,68171.557,68171.557,68171.557,6817
22.07.20261.567,96051.567,96051.567,96051.567,9605
23.07.20261.587,16041.587,16041.587,16041.587,1604
26.07.20261.621,0291.621,0291.621,0291.621,029
27.07.20261.636,08321.636,08321.636,08321.636,0832
28.07.20261.658,55691.658,55691.658,55691.658,5569
29.07.20261.691,78771.691,78771.691,78771.691,7877
30.07.20261.670,73371.670,73371.670,73371.670,7337
02.08.20261.684,77171.684,77171.684,77171.684,7717