XK030
BIST KATILIM 30
—
17690.13 ₺
-42.03 (%-0.24)
Önceki Kapanış: 17732.17
Düşük₺17690.13
Yüksek₺17997.59
XK030: BIST KATILIM 30 Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.865,8
KAPANIŞ 1.863,9689
En Düşük
DÜŞÜK 1.579,97
En Yüksek
YÜKSEK 2.417,65
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 11.11.2021 | 1.579,97 | 1.593,6 | 1.579,97 | 1.590,19 |
| 14.11.2021 | 1.601,13 | 1.634,99 | 1.601,13 | 1.626,4 |
| 15.11.2021 | 1.628,67 | 1.632,71 | 1.605,6 | 1.611,99 |
| 16.11.2021 | 1.608,8 | 1.634,96 | 1.608,8 | 1.630,17 |
| 17.11.2021 | 1.634,11 | 1.664,69 | 1.615,99 | 1.654,17 |
| 18.11.2021 | 1.664,74 | 1.677,78 | 1.646,66 | 1.653,94 |
| 21.11.2021 | 1.668,46 | 1.683,93 | 1.663,58 | 1.681,66 |
| 22.11.2021 | 1.683,4 | 1.723,31 | 1.669,17 | 1.718,76 |
| 23.11.2021 | 1.733,39 | 1.782,48 | 1.733,39 | 1.773,84 |
| 24.11.2021 | 1.778,35 | 1.798,13 | 1.766,49 | 1.783,37 |
| 25.11.2021 | 1.775,42 | 1.775,42 | 1.729,45 | 1.744,32 |
| 28.11.2021 | 1.753,99 | 1.805,05 | 1.753,99 | 1.804,54 |
| 29.11.2021 | 1.804,31 | 1.810,81 | 1.779,62 | 1.784,47 |
| 30.11.2021 | 1.800,17 | 1.842,55 | 1.800,17 | 1.835,39 |
| 01.12.2021 | 1.840,87 | 1.860,54 | 1.840,87 | 1.851,19 |
| 02.12.2021 | 1.869,58 | 1.886,31 | 1.866,09 | 1.868,67 |
| 05.12.2021 | 1.878 | 1.888,43 | 1.856,87 | 1.885,86 |
| 06.12.2021 | 1.908,54 | 1.954,32 | 1.908,32 | 1.947,02 |
| 07.12.2021 | 1.956,76 | 1.989,05 | 1.954,65 | 1.978,69 |
| 08.12.2021 | 1.988,38 | 2.062,16 | 1.988,38 | 2.030,97 |
| 09.12.2021 | 2.035,27 | 2.052,03 | 2.001,72 | 2.044,02 |
| 12.12.2021 | 2.059,9 | 2.122,21 | 2.059,9 | 2.105,49 |
| 13.12.2021 | 2.138,01 | 2.160,41 | 2.124,56 | 2.157,17 |
| 14.12.2021 | 2.183,49 | 2.197,34 | 2.150,52 | 2.169,09 |
| 15.12.2021 | 2.190,8 | 2.291,14 | 2.180,43 | 2.291,14 |
| 16.12.2021 | 2.337,39 | 2.417,65 | 2.082,88 | 2.096,08 |
| 19.12.2021 | 2.063,22 | 2.174,33 | 1.917,18 | 2.053,94 |
| 20.12.2021 | 2.087,95 | 2.107,39 | 1.866,23 | 1.871,9 |
| 21.12.2021 | 1.818,17 | 1.881,61 | 1.760,64 | 1.775,93 |
| 22.12.2021 | 1.815,05 | 1.828,23 | 1.682,82 | 1.775,49 |
| 23.12.2021 | 1.790,44 | 1.883,25 | 1.774,8 | 1.883,25 |
| 26.12.2021 | 1.893,19 | 1.945,48 | 1.873,88 | 1.903,51 |
| 27.12.2021 | 1.923,63 | 1.928,99 | 1.839,41 | 1.869,59 |
| 28.12.2021 | 1.865,18 | 1.915,73 | 1.841,44 | 1.908,94 |
| 29.12.2021 | 1.932,62 | 1.941,28 | 1.865,61 | 1.871,54 |
| 30.12.2021 | 1.877,45 | 1.889,25 | 1.859,55 | 1.870,19 |