Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST 100 KISA logo
SL100KI1X
BIST 100 KISA
15:10:10
1383.4112 ₺
0.00 (%0.00)
Previous Close: 1383.4112
Day Low₺0
Day High₺0
Bid
Ask

Market Data

Week over week (WoW)
-5.12%
Month over month (MoM)
-4.22%
Year to date (YTD)
-0.09%
Year over year (YoY)
+16.20%
Overview
Components
Technicals
Comments
Archive

SL100KI1X: BIST 100 KISA Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,166.3982
CLOSE 1,166.3982

Low

LOW 888.28

High

HIGH 1,482.5879
DATEOPENHIGHLOWCLOSE
01/01/2018902.83902.83902.83902.83
01/02/2018914.65914.65914.65914.65
01/03/2018919.58919.58919.58919.58
01/04/2018910.97910.97910.97910.97
01/07/2018915.11915.11915.11915.11
01/08/2018925.7925.7925.7925.7
01/09/2018937.76937.76937.76937.76
01/10/2018928.96928.96928.96928.96
01/11/2018930.09930.09930.09930.09
01/14/2018951.82951.82951.82951.82
01/15/2018933.18933.18933.18933.18
01/16/2018915.98915.98915.98915.98
01/17/2018914.42914.42914.42914.42
01/18/2018928.3928.3928.3928.3
01/21/2018913.03913.03913.03913.03
01/22/2018904.47904.47904.47904.47
01/23/2018895.44895.44895.44895.44
01/24/2018903.76903.76903.76903.76
01/25/2018888.28888.28888.28888.28
01/28/2018888.73888.73888.73888.73
01/29/2018900.57900.57900.57900.57
01/30/2018899.37899.37899.37899.37
01/31/2018903.54903.54903.54903.54
02/01/2018911.07911.07911.07911.07
02/04/2018922.4922.4922.4922.4
02/05/2018933.93933.93933.93933.93
02/06/2018933.54933.54933.54933.54
02/07/2018944.63944.63944.63944.63
02/08/2018950.72950.72950.72950.72
02/11/2018942.03942.03942.03942.03
02/12/2018945.24945.24945.24945.24
02/13/2018954.36954.36954.36954.36
02/14/2018931.5894931.5894931.5894931.5894
02/15/2018929.8273929.8273929.8273929.8273
02/18/2018936.42936.42936.42936.42
02/19/2018956.7387956.7387956.7387956.7387
02/20/2018932.9608932.9608932.9608932.9608
02/21/2018929.2764929.2764929.2764929.2764
02/22/2018924.3881924.3881924.3881924.3881
02/25/2018915.9588915.9588915.9588915.9588
02/26/2018916.1698916.1698916.1698916.1698
02/27/2018915.7686915.7686915.7686915.7686
02/28/2018926.4389926.4389926.4389926.4389
03/01/2018933.0492933.0492933.0492933.0492
03/04/2018933.9403933.9403933.9403933.9403
03/05/2018936.3557936.3557936.3557936.3557
03/06/2018935.8221935.8221935.8221935.8221
03/07/2018938.5564938.5564938.5564938.5564
03/08/2018936.2893936.2893936.2893936.2893
03/11/2018925.8887925.8887925.8887925.8887
03/12/2018927.5426927.5426927.5426927.5426
03/13/2018933.355933.355933.355933.355
03/14/2018936.9868936.9868936.9868936.9868
03/15/2018937.3982937.3982937.3982937.3982
03/18/2018953.1054953.1054953.1054953.1054
03/19/2018945.5348945.5348945.5348945.5348
03/20/2018936.1608936.1608936.1608936.1608
03/21/2018940.99940.99940.99940.99
03/22/2018945.5892945.5892945.5892945.5892
03/25/2018948.6394948.6394948.6394948.6394
03/26/2018950.9864950.9864950.9864950.9864
03/27/2018968.429968.429968.429968.429
03/28/2018962.8943962.8943962.8943962.8943
03/29/2018962.708962.708962.708962.708
04/01/2018968.409968.409968.409968.409
04/02/2018967.6649967.6649967.6649967.6649
04/03/2018973.4232973.4232973.4232973.4232
04/04/2018965.6612965.6612965.6612965.6612
04/05/2018967.9645967.9645967.9645967.9645
04/08/2018982.9332982.9332982.9332982.9332
04/09/20181,004.71521,004.71521,004.71521,004.7152
04/10/20181,017.96011,017.96011,017.96011,017.9601
04/11/20181,010.53341,010.53341,010.53341,010.5334
04/12/20181,016.31051,016.31051,016.31051,016.3105
04/15/20181,007.99561,007.99561,007.99561,007.9956
04/16/20181,026.25811,026.25811,026.25811,026.2581
04/17/2018995.1831995.1831995.1831995.1831
04/18/2018995.5357995.5357995.5357995.5357
04/19/20181,006.6531,006.6531,006.6531,006.653
04/23/20181,016.80641,016.80641,016.80641,016.8064
04/24/20181,041.91551,041.91551,041.91551,041.9155
04/25/20181,046.2321,046.2321,046.2321,046.232
04/26/20181,040.97221,040.97221,040.97221,040.9722
04/29/20181,074.9821,074.9821,074.9821,074.982
05/01/20181,071.64771,071.64771,071.64771,071.6477
05/02/20181,090.8521,090.8521,090.8521,090.852
05/03/20181,094.76731,094.76731,094.76731,094.7673
05/06/20181,115.16341,115.16341,115.16341,115.1634
05/07/20181,132.42061,132.42061,132.42061,132.4206
05/08/20181,116.93781,116.93781,116.93781,116.9378
05/09/20181,099.85251,099.85251,099.85251,099.8525
05/10/20181,106.16711,106.16711,106.16711,106.1671
05/13/20181,091.60651,091.60651,091.60651,091.6065
05/14/20181,111.5621,111.5621,111.5621,111.562
05/15/20181,105.4461,105.4461,105.4461,105.446
05/16/20181,109.21071,109.21071,109.21071,109.2107
05/17/20181,103.96441,103.96441,103.96441,103.9644
05/20/20181,107.52411,107.52411,107.52411,107.5241
05/21/20181,096.57511,096.57511,096.57511,096.5751
05/22/20181,112.45011,112.45011,112.45011,112.4501
05/23/20181,121.32321,121.32321,121.32321,121.3232
05/24/20181,099.25311,099.25311,099.25311,099.2531
05/27/20181,066.16721,066.16721,066.16721,066.1672
05/28/20181,081.05231,081.05231,081.05231,081.0523
05/29/20181,094.61481,094.61481,094.61481,094.6148
05/30/20181,129.28991,129.28991,129.28991,129.2899
05/31/20181,146.72361,146.72361,146.72361,146.7236
06/03/20181,148.29551,148.29551,148.29551,148.2955
06/04/20181,165.63681,165.63681,165.63681,165.6368
06/05/20181,180.34911,180.34911,180.34911,180.3491
06/06/20181,157.17411,157.17411,157.17411,157.1741
06/07/20181,190.22521,190.22521,190.22521,190.2252
06/10/20181,183.17491,183.17491,183.17491,183.1749
06/11/20181,200.64921,200.64921,200.64921,200.6492
06/12/20181,224.27241,224.27241,224.27241,224.2724
06/13/20181,211.70161,211.70161,211.70161,211.7016
06/17/20181,234.81941,234.81941,234.81941,234.8194
06/18/20181,217.3121,217.3121,217.3121,217.312
06/19/20181,216.79981,216.79981,216.79981,216.7998
06/20/20181,211.26311,211.26311,211.26311,211.2631
06/21/20181,202.09381,202.09381,202.09381,202.0938
06/24/20181,227.94791,227.94791,227.94791,227.9479
06/25/20181,223.65341,223.65341,223.65341,223.6534
06/26/20181,204.53281,204.53281,204.53281,204.5328
06/27/20181,202.03181,202.03181,202.03181,202.0318
06/28/20181,199.33761,199.33761,199.33761,199.3376
07/01/20181,199.1781,199.1781,199.1781,199.178
07/02/20181,202.38211,202.38211,202.38211,202.3821
07/03/20181,195.30231,195.30231,195.30231,195.3023
07/04/20181,173.26641,173.26641,173.26641,173.2664
07/05/20181,178.46011,178.46011,178.46011,178.4601
07/08/20181,174.96641,174.96641,174.96641,174.9664
07/09/20181,211.1131,211.1131,211.1131,211.113
07/10/20181,274.74431,274.74431,274.74431,274.7443
07/11/20181,299.71011,299.71011,299.71011,299.7101
07/12/20181,295.96781,295.96781,295.96781,295.9678
07/15/20181,301.20871,301.20871,301.20871,301.2087
07/16/20181,274.88341,274.88341,274.88341,274.8834
07/17/20181,266.24071,266.24071,266.24071,266.2407
07/18/20181,257.89741,257.89741,257.89741,257.8974
07/19/20181,244.29461,244.29461,244.29461,244.2946
07/22/20181,231.03791,231.03791,231.03791,231.0379
07/23/20181,272.99441,272.99441,272.99441,272.9944
07/24/20181,229.34961,229.34961,229.34961,229.3496
07/25/20181,237.3991,237.3991,237.3991,237.399
07/26/20181,228.31941,228.31941,228.31941,228.3194
07/29/20181,223.75661,223.75661,223.75661,223.7566
07/30/20181,214.60081,214.60081,214.60081,214.6008
07/31/20181,212.36791,212.36791,212.36791,212.3679
08/01/20181,246.56051,246.56051,246.56051,246.5605
08/02/20181,233.46921,233.46921,233.46921,233.4692
08/05/20181,254.90741,254.90741,254.90741,254.9074
08/06/20181,229.43541,229.43541,229.43541,229.4354
08/07/20181,220.05461,220.05461,220.05461,220.0546
08/08/20181,218.35071,218.35071,218.35071,218.3507
08/09/20181,247.42441,247.42441,247.42441,247.4244
08/12/20181,280.15661,280.15661,280.15661,280.1566
08/13/20181,271.07491,271.07491,271.07491,271.0749
08/14/20181,315.08781,315.08781,315.08781,315.0878
08/15/20181,361.66111,361.66111,361.66111,361.6611
08/16/20181,337.94921,337.94921,337.94921,337.9492
08/19/20181,319.40061,319.40061,319.40061,319.4006
08/26/20181,311.02761,311.02761,311.02761,311.0276
08/27/20181,275.05231,275.05231,275.05231,275.0523
08/28/20181,284.10531,284.10531,284.10531,284.1053
08/30/20181,293.99371,293.99371,293.99371,293.9937
09/02/20181,280.69621,280.69621,280.69621,280.6962
09/03/20181,291.68991,291.68991,291.68991,291.6899
09/04/20181,298.31571,298.31571,298.31571,298.3157
09/05/20181,299.81311,299.81311,299.81311,299.8131
09/06/20181,293.77211,293.77211,293.77211,293.7721
09/09/20181,318.95581,318.95581,318.95581,318.9558
09/10/20181,310.1561,310.1561,310.1561,310.156
09/11/20181,313.57781,313.57781,313.57781,313.5778
09/12/20181,283.49261,283.49261,283.49261,283.4926
09/13/20181,279.96941,279.96941,279.96941,279.9694
09/16/20181,289.60471,289.60471,289.60471,289.6047
09/17/20181,283.60341,283.60341,283.60341,283.6034
09/18/20181,261.73321,261.73321,261.73321,261.7332
09/19/20181,269.35991,269.35991,269.35991,269.3599
09/20/20181,246.03451,246.03451,246.03451,246.0345
09/23/20181,230.16211,230.16211,230.16211,230.1621
09/24/20181,234.67141,234.67141,234.67141,234.6714
09/25/20181,237.78671,237.78671,237.78671,237.7867
09/26/20181,224.74771,224.74771,224.74771,224.7477
09/27/20181,230.22861,230.22861,230.22861,230.2286
09/30/20181,251.69031,251.69031,251.69031,251.6903
10/01/20181,257.87441,257.87441,257.87441,257.8744
10/02/20181,271.71851,271.71851,271.71851,271.7185
10/03/20181,308.29571,308.29571,308.29571,308.2957
10/04/20181,304.32611,304.32611,304.32611,304.3261
10/07/20181,291.93141,291.93141,291.93141,291.9314
10/08/20181,284.65591,284.65591,284.65591,284.6559
10/09/20181,316.47321,316.47321,316.47321,316.4732
10/10/20181,313.62331,313.62331,313.62331,313.6233
10/11/20181,288.56311,288.56311,288.56311,288.5631
10/14/20181,266.37781,266.37781,266.37781,266.3778
10/15/20181,269.85861,269.85861,269.85861,269.8586
10/16/20181,264.47151,264.47151,264.47151,264.4715
10/17/20181,285.45911,285.45911,285.45911,285.4591
10/18/20181,299.99031,299.99031,299.99031,299.9903
10/21/20181,328.10411,328.10411,328.10411,328.1041
10/22/20181,346.55051,346.55051,346.55051,346.5505
10/23/20181,359.18111,359.18111,359.18111,359.1811
10/24/20181,345.14371,345.14371,345.14371,345.1437
10/25/20181,392.58721,392.58721,392.58721,392.5872
10/29/20181,406.80451,406.80451,406.80451,406.8045
10/30/20181,405.16031,405.16031,405.16031,405.1603
10/31/20181,372.59291,372.59291,372.59291,372.5929
11/01/20181,348.28311,348.28311,348.28311,348.2831
11/04/20181,326.44761,326.44761,326.44761,326.4476
11/05/20181,344.72621,344.72621,344.72621,344.7262
11/06/20181,335.27871,335.27871,335.27871,335.2787
11/07/20181,364.46691,364.46691,364.46691,364.4669
11/08/20181,375.64221,375.64221,375.64221,375.6422
11/11/20181,400.70021,400.70021,400.70021,400.7002
11/12/20181,382.84021,382.84021,382.84021,382.8402
11/13/20181,375.71871,375.71871,375.71871,375.7187
11/14/20181,377.02611,377.02611,377.02611,377.0261
11/15/20181,373.75241,373.75241,373.75241,373.7524
11/18/20181,364.10191,364.10191,364.10191,364.1019
11/19/20181,407.15431,407.15431,407.15431,407.1543
11/20/20181,392.99521,392.99521,392.99521,392.9952
11/21/20181,395.69551,395.69551,395.69551,395.6955
11/22/20181,391.55931,391.55931,391.55931,391.5593
11/25/20181,381.77641,381.77641,381.77641,381.7764
11/26/20181,389.85141,389.85141,389.85141,389.8514
11/27/20181,383.16351,383.16351,383.16351,383.1635
11/28/20181,369.15641,369.15641,369.15641,369.1564
11/29/20181,366.41561,366.41561,366.41561,366.4156
12/02/20181,377.27761,377.27761,377.27761,377.2776
12/03/20181,394.6391,394.6391,394.6391,394.639
12/04/20181,394.81581,394.81581,394.81581,394.8158
12/05/20181,413.25691,413.25691,413.25691,413.2569
12/06/20181,401.46231,401.46231,401.46231,401.4623
12/09/20181,427.91691,427.91691,427.91691,427.9169
12/10/20181,436.0421,436.0421,436.0421,436.042
12/11/20181,464.92771,464.92771,464.92771,464.9277
12/12/20181,444.74331,444.74331,444.74331,444.7433
12/13/20181,459.82051,459.82051,459.82051,459.8205
12/16/20181,473.70781,473.70781,473.70781,473.7078
12/17/20181,457.07941,457.07941,457.07941,457.0794
12/18/20181,434.96121,434.96121,434.96121,434.9612
12/19/20181,447.34491,447.34491,447.34491,447.3449
12/20/20181,448.79761,448.79761,448.79761,448.7976
12/23/20181,458.74331,458.74331,458.74331,458.7433
12/24/20181,471.45251,471.45251,471.45251,471.4525
12/25/20181,470.32581,470.32581,470.32581,470.3258
12/26/20181,472.31321,472.31321,472.31321,472.3132
12/27/20181,482.58791,482.58791,482.58791,482.5879
12/30/20181,473.84351,473.84351,473.84351,473.8435