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 AGIRLIK SINIRLAMALI 10 logosu
X030S
BIST 30 AGIRLIK SINIRLAMALI 10
—
16331.31 ₺
-89.51 (%-0.55)
Önceki Kapanış: 16420.82
Düşük₺16258.15
Yüksek₺16515.03
AL
SAT
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

X030S: BIST 30 AGIRLIK SINIRLAMALI 10 Arşiv

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.327,8507
KAPANIŞ 1.326,6159

En Düşük

DÜŞÜK 1.217,89

En Yüksek

YÜKSEK 1.434,49
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.08.20171.317,021.321,691.315,051.319,87
03.08.20171.321,861.339,731.321,441.338,66
06.08.20171.345,451.355,151.345,421.352,51
07.08.20171.355,081.359,411.348,141.350,76
08.08.20171.345,771.345,951.336,021.338,37
09.08.20171.340,781.347,291.326,561.326,56
10.08.20171.320,871.322,661.304,571.315,42
13.08.20171.327,011.348,461.327,011.347,69
14.08.20171.353,711.356,21.318,41.318,4
15.08.20171.321,651.330,031.294,611.318,38
16.08.20171.324,961.328,211.312,451.317,72
17.08.20171.311,681.322,71.306,051.321,94
20.08.20171.321,361.343,731.315,931.340,04
21.08.20171.344,541.348,141.336,051.338,78
22.08.20171.339,751.346,81.338,521.343,68
23.08.20171.346,351.359,31.345,461.346,75
24.08.20171.347,61.360,661.345,861.354,1
27.08.20171.359,491.363,991.355,91.362,2
28.08.20171.360,241.363,861.350,571.363,86
30.08.20171.364,51.364,721.356,911.358,15
04.09.20171.362,091.363,41.340,511.341,53
05.09.20171.342,591.354,911.338,721.351,36
06.09.20171.350,951.356,521.342,771.350,23
07.09.20171.350,891.352,421.328,421.332,84
10.09.20171.340,111.350,161.339,281.344,81
11.09.20171.345,921.347,931.334,481.340,61
12.09.20171.340,231.344,751.327,911.327,91
13.09.20171.329,31.336,951.321,851.330
14.09.20171.330,911.332,521.321,961.321,96
17.09.20171.325,561.326,191.309,061.309,06
18.09.20171.308,531.311,511.286,261.289,71
19.09.20171.294,171.298,671.285,461.295,58
20.09.20171.291,581.296,971.277,621.279,75
21.09.20171.285,821.288,991.272,681.281,84
24.09.20171.276,21.276,21.2551.262,23
25.09.20171.269,181.284,881.262,561.282,25
26.09.20171.281,761.283,041.247,961.247,96
27.09.20171.246,841.267,681.244,321.264,19
28.09.20171.268,461.271,321.257,881.265,61
01.10.20171.265,611.279,231.264,761.277,06
02.10.20171.277,271.283,321.270,281.276,49
03.10.20171.280,951.288,971.278,611.283,98
04.10.20171.2871.290,751.280,341.281,57
05.10.20171.279,261.280,31.271,161.279,42
08.10.20171.231,691.244,161.217,891.244,16
09.10.20171.259,061.272,191.254,551.269,88
10.10.20171.266,431.287,841.262,161.276,75
11.10.20171.292,781.304,351.2861.304,35
12.10.20171.305,711.312,971.295,851.307,7
15.10.20171.311,831.317,111.305,41.310,31
16.10.20171.312,221.325,841.310,761.316,09
17.10.20171.322,591.323,491.312,531.314,96
18.10.20171.321,21.335,071.318,651.335,02
19.10.20171.339,321.346,051.328,621.336,43
22.10.20171.331,761.331,761.320,41.320,4
23.10.20171.324,041.329,241.318,541.319,69
24.10.20171.324,071.334,971.324,061.333,16
25.10.20171.332,191.339,961.319,941.319,94
26.10.20171.317,171.329,41.314,91.326,89
29.10.20171.338,831.341,841.330,751.333,1
30.10.20171.336,681.355,261.334,111.355,26
31.10.20171.359,281.401,011.356,171.394,67
01.11.20171.410,571.414,51.390,431.395,54
02.11.20171.396,221.400,671.361,961.370,48
05.11.20171.378,381.422,591.376,621.410,04
06.11.20171.412,891.416,131.384,21.384,2
07.11.20171.390,921.392,481.363,111.376,49
08.11.20171.380,371.383,191.349,41.353,69
09.11.20171.356,391.359,011.335,021.338,11
12.11.20171.347,11.349,421.325,131.337,48
13.11.20171.338,491.363,481.328,561.356,33
14.11.20171.354,341.363,951.3271.327
15.11.20171.331,031.342,441.316,241.318,17
16.11.20171.324,281.326,651.304,291.312,24
19.11.20171.313,781.313,781.277,731.282,1
20.11.20171.272,161.301,191.270,961.297,86
21.11.20171.298,551.309,721.276,871.307,47
22.11.20171.312,681.319,771.289,551.295,07
23.11.20171.290,781.299,41.284,741.290,2
26.11.20171.292,431.302,691.282,621.291,35
27.11.20171.290,391.309,771.258,571.258,57
28.11.20171.261,971.272,521.252,421.262,94
29.11.20171.271,851.287,891.266,881.284,56
30.11.20171.283,241.287,351.272,181.277,86
03.12.20171.276,051.299,931.276,031.298,49
04.12.20171.307,411.319,281.299,871.314,67
05.12.20171.316,51.319,821.297,611.300,21
06.12.20171.303,611.319,651.298,781.315,21
07.12.20171.320,321.338,791.317,471.334,87
10.12.20171.346,441.353,341.341,791.350,53
11.12.20171.349,551.354,41.338,841.348,26
12.12.20171.351,361.355,281.333,311.337,89
13.12.20171.348,551.363,291.337,341.358,93
14.12.20171.357,041.362,031.348,391.352,27
17.12.20171.357,951.369,921.357,951.361,48
18.12.20171.364,591.372,61.359,291.359,29
19.12.20171.359,91.367,271.351,211.363,75
20.12.20171.368,231.381,751.368,121.374,94
21.12.20171.382,611.386,151.370,021.371,59
24.12.20171.379,91.383,221.374,551.378,55
25.12.20171.383,131.385,281.377,661.381,95
26.12.20171.379,541.384,821.374,311.383,71
27.12.20171.388,281.416,751.388,281.416
28.12.20171.4191.434,491.413,531.427,16