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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,700.5714
CLOSE 1,700.5714

Low

LOW 1,384.9975

High

HIGH 2,199.6887
DATEOPENHIGHLOWCLOSE
01/01/20201,578.52631,578.52631,578.52631,578.5263
01/02/20201,609.95461,609.95461,609.95461,609.9546
01/05/20201,644.61491,644.61491,644.61491,644.6149
01/06/20201,627.99361,627.99361,627.99361,627.9936
01/07/20201,624.94071,624.94071,624.94071,624.9407
01/08/20201,552.25111,552.25111,552.25111,552.2511
01/09/20201,544.2891,544.2891,544.2891,544.289
01/12/20201,526.23831,526.23831,526.23831,526.2383
01/13/20201,512.11481,512.11481,512.11481,512.1148
01/14/20201,518.92311,518.92311,518.92311,518.9231
01/15/20201,518.90971,518.90971,518.90971,518.9097
01/16/20201,513.80911,513.80911,513.80911,513.8091
01/19/20201,501.95121,501.95121,501.95121,501.9512
01/20/20201,491.26571,491.26571,491.26571,491.2657
01/21/20201,501.82631,501.82631,501.82631,501.8263
01/22/20201,505.14971,505.14971,505.14971,505.1497
01/23/20201,510.78931,510.78931,510.78931,510.7893
01/26/20201,537.65421,537.65421,537.65421,537.6542
01/27/20201,542.83491,542.83491,542.83491,542.8349
01/28/20201,545.06251,545.06251,545.06251,545.0625
01/29/20201,543.80731,543.80731,543.80731,543.8073
01/30/20201,553.76931,553.76931,553.76931,553.7693
02/02/20201,554.72661,554.72661,554.72661,554.7266
02/03/20201,517.76661,517.76661,517.76661,517.7666
02/04/20201,516.21911,516.21911,516.21911,516.2191
02/05/20201,517.43841,517.43841,517.43841,517.4384
02/06/20201,533.97741,533.97741,533.97741,533.9774
02/09/20201,570.37351,570.37351,570.37351,570.3735
02/10/20201,551.87151,551.87151,551.87151,551.8715
02/11/20201,549.39741,549.39741,549.39741,549.3974
02/12/20201,543.80341,543.80341,543.80341,543.8034
02/13/20201,549.53161,549.53161,549.53161,549.5316
02/16/20201,543.5481,543.5481,543.5481,543.548
02/17/20201,559.8721,559.8721,559.8721,559.872
02/18/20201,565.59871,565.59871,565.59871,565.5987
02/19/20201,613.08861,613.08861,613.08861,613.0886
02/20/20201,597.36031,597.36031,597.36031,597.3603
02/23/20201,627.89511,627.89511,627.89511,627.8951
02/24/20201,634.75791,634.75791,634.75791,634.7579
02/25/20201,624.04241,624.04241,624.04241,624.0424
02/26/20201,691.86821,691.86821,691.86821,691.8682
02/27/20201,760.5141,760.5141,760.5141,760.514
03/01/20201,741.36541,741.36541,741.36541,741.3654
03/02/20201,679.00621,679.00621,679.00621,679.0062
03/03/20201,686.21731,686.21731,686.21731,686.2173
03/04/20201,671.41491,671.41491,671.41491,671.4149
03/05/20201,705.36571,705.36571,705.36571,705.3657
03/08/20201,802.51731,802.51731,802.51731,802.5173
03/09/20201,846.29711,846.29711,846.29711,846.2971
03/10/20201,848.99861,848.99861,848.99861,848.9986
03/11/20201,984.12041,984.12041,984.12041,984.1204
03/12/20201,943.46781,943.46781,943.46781,943.4678
03/15/20202,103.24812,103.24812,103.24812,103.2481
03/16/20202,130.88392,130.88392,130.88392,130.8839
03/17/20202,161.43232,161.43232,161.43232,161.4323
03/18/20202,172.02722,172.02722,172.02722,172.0272
03/19/20202,157.71962,157.71962,157.71962,157.7196
03/22/20202,199.68872,199.68872,199.68872,199.6887
03/23/20202,069.11112,069.11112,069.11112,069.1111
03/24/20202,075.19592,075.19592,075.19592,075.1959
03/25/20202,018.67552,018.67552,018.67552,018.6755
03/26/20202,094.63212,094.63212,094.63212,094.6321
03/29/20202,098.98572,098.98572,098.98572,098.9857
03/30/20202,062.14642,062.14642,062.14642,062.1464
03/31/20202,075.8672,075.8672,075.8672,075.867
04/01/20202,066.7972,066.7972,066.7972,066.797
04/02/20202,066.67972,066.67972,066.67972,066.6797
04/05/20202,011.30392,011.30392,011.30392,011.3039
04/06/20202,005.40772,005.40772,005.40772,005.4077
04/07/20201,987.96151,987.96151,987.96151,987.9615
04/08/20201,933.15681,933.15681,933.15681,933.1568
04/09/20201,921.11721,921.11721,921.11721,921.1172
04/12/20201,924.93591,924.93591,924.93591,924.9359
04/13/20201,882.81711,882.81711,882.81711,882.8171
04/14/20201,935.11541,935.11541,935.11541,935.1154
04/15/20201,928.03841,928.03841,928.03841,928.0384
04/16/20201,890.19951,890.19951,890.19951,890.1995
04/19/20201,877.8861,877.8861,877.8861,877.886
04/20/20201,903.89791,903.89791,903.89791,903.8979
04/21/20201,893.97481,893.97481,893.97481,893.9748
04/23/20201,884.28081,884.28081,884.28081,884.2808
04/26/20201,838.54361,838.54361,838.54361,838.5436
04/27/20201,849.38231,849.38231,849.38231,849.3823
04/28/20201,833.77141,833.77141,833.77141,833.7714
04/29/20201,843.22811,843.22811,843.22811,843.2281
05/03/20201,887.61361,887.61361,887.61361,887.6136
05/04/20201,890.40561,890.40561,890.40561,890.4056
05/05/20201,894.31931,894.31931,894.31931,894.3193
05/06/20201,898.36511,898.36511,898.36511,898.3651
05/07/20201,909.87761,909.87761,909.87761,909.8776
05/10/20201,913.4121,913.4121,913.4121,913.412
05/11/20201,878.48781,878.48781,878.48781,878.4878
05/12/20201,868.93381,868.93381,868.93381,868.9338
05/13/20201,887.65731,887.65731,887.65731,887.6573
05/14/20201,877.42661,877.42661,877.42661,877.4266
05/17/20201,838.24071,838.24071,838.24071,838.2407
05/19/20201,836.55131,836.55131,836.55131,836.5513
05/20/20201,828.45531,828.45531,828.45531,828.4553
05/21/20201,822.54061,822.54061,822.54061,822.5406
05/26/20201,791.85081,791.85081,791.85081,791.8508
05/27/20201,785.54821,785.54821,785.54821,785.5482
05/28/20201,783.46161,783.46161,783.46161,783.4616
05/31/20201,756.10191,756.10191,756.10191,756.1019
06/01/20201,743.20591,743.20591,743.20591,743.2059
06/02/20201,727.51841,727.51841,727.51841,727.5184
06/03/20201,721.44491,721.44491,721.44491,721.4449
06/04/20201,714.49621,714.49621,714.49621,714.4962
06/07/20201,722.45621,722.45621,722.45621,722.4562
06/08/20201,729.40381,729.40381,729.40381,729.4038
06/09/20201,721.44641,721.44641,721.44641,721.4464
06/10/20201,731.85891,731.85891,731.85891,731.8589
06/11/20201,721.72981,721.72981,721.72981,721.7298
06/14/20201,727.9831,727.9831,727.9831,727.983
06/15/20201,706.76751,706.76751,706.76751,706.7675
06/16/20201,707.38221,707.38221,707.38221,707.3822
06/17/20201,684.10531,684.10531,684.10531,684.1053
06/18/20201,668.02321,668.02321,668.02321,668.0232
06/21/20201,646.77351,646.77351,646.77351,646.7735
06/22/20201,645.2661,645.2661,645.2661,645.266
06/23/20201,658.58221,658.58221,658.58221,658.5822
06/24/20201,663.72051,663.72051,663.72051,663.7205
06/25/20201,656.67011,656.67011,656.67011,656.6701
06/28/20201,641.53121,641.53121,641.53121,641.5312
06/29/20201,632.47811,632.47811,632.47811,632.4781
06/30/20201,650.02321,650.02321,650.02321,650.0232
07/01/20201,627.82631,627.82631,627.82631,627.8263
07/02/20201,644.54241,644.54241,644.54241,644.5424
07/05/20201,607.41411,607.41411,607.41411,607.4141
07/06/20201,596.41921,596.41921,596.41921,596.4192
07/07/20201,605.41951,605.41951,605.41951,605.4195
07/08/20201,645.48441,645.48441,645.48441,645.4844
07/09/20201,660.10671,660.10671,660.10671,660.1067
07/12/20201,610.08731,610.08731,610.08731,610.0873
07/13/20201,619.62361,619.62361,619.62361,619.6236
07/15/20201,606.12311,606.12311,606.12311,606.1231
07/16/20201,607.01971,607.01971,607.01971,607.0197
07/19/20201,602.23231,602.23231,602.23231,602.2323
07/20/20201,619.50021,619.50021,619.50021,619.5002
07/21/20201,619.63181,619.63181,619.63181,619.6318
07/22/20201,607.24711,607.24711,607.24711,607.2471
07/23/20201,605.60341,605.60341,605.60341,605.6034
07/26/20201,602.54771,602.54771,602.54771,602.5477
07/27/20201,660.75471,660.75471,660.75471,660.7547
07/28/20201,686.13831,686.13831,686.13831,686.1383
07/29/20201,699.69421,699.69421,699.69421,699.6942
08/03/20201,762.99381,762.99381,762.99381,762.9938
08/04/20201,756.12521,756.12521,756.12521,756.1252
08/05/20201,849.21951,849.21951,849.21951,849.2195
08/06/20201,803.21151,803.21151,803.21151,803.2115
08/09/20201,780.28441,780.28441,780.28441,780.2844
08/10/20201,723.93531,723.93531,723.93531,723.9353
08/11/20201,718.2981,718.2981,718.2981,718.298
08/12/20201,740.55921,740.55921,740.55921,740.5592
08/13/20201,767.33191,767.33191,767.33191,767.3319
08/16/20201,765.87251,765.87251,765.87251,765.8725
08/17/20201,756.49721,756.49721,756.49721,756.4972
08/18/20201,705.44971,705.44971,705.44971,705.4497
08/19/20201,703.04911,703.04911,703.04911,703.0491
08/20/20201,729.39381,729.39381,729.39381,729.3938
08/23/20201,734.00051,734.00051,734.00051,734.0005
08/24/20201,760.27691,760.27691,760.27691,760.2769
08/25/20201,750.04791,750.04791,750.04791,750.0479
08/26/20201,735.05781,735.05781,735.05781,735.0578
08/27/20201,748.96431,748.96431,748.96431,748.9643
08/30/20201,786.23111,786.23111,786.23111,786.2311
08/31/20201,776.14641,776.14641,776.14641,776.1464
09/01/20201,779.051,779.051,779.051,779.05
09/02/20201,792.27931,792.27931,792.27931,792.2793
09/03/20201,776.4851,776.4851,776.4851,776.485
09/06/20201,761.78831,761.78831,761.78831,761.7883
09/07/20201,774.19481,774.19481,774.19481,774.1948
09/08/20201,758.60751,758.60751,758.60751,758.6075
09/09/20201,760.42591,760.42591,760.42591,760.4259
09/10/20201,755.44561,755.44561,755.44561,755.4456
09/13/20201,750.71121,750.71121,750.71121,750.7112
09/14/20201,745.331,745.331,745.331,745.33
09/15/20201,752.66571,752.66571,752.66571,752.6657
09/16/20201,747.90541,747.90541,747.90541,747.9054
09/17/20201,746.76351,746.76351,746.76351,746.7635
09/20/20201,788.59251,788.59251,788.59251,788.5925
09/21/20201,774.46811,774.46811,774.46811,774.4681
09/22/20201,764.88041,764.88041,764.88041,764.8804
09/23/20201,738.72461,738.72461,738.72461,738.7246
09/24/20201,732.46271,732.46271,732.46271,732.4627
09/27/20201,739.85911,739.85911,739.85911,739.8591
09/28/20201,737.5841,737.5841,737.5841,737.584
09/29/20201,704.51991,704.51991,704.51991,704.5199
09/30/20201,708.02751,708.02751,708.02751,708.0275
10/01/20201,706.71341,706.71341,706.71341,706.7134
10/04/20201,686.23471,686.23471,686.23471,686.2347
10/05/20201,697.35331,697.35331,697.35331,697.3533
10/06/20201,700.22511,700.22511,700.22511,700.2251
10/07/20201,704.04381,704.04381,704.04381,704.0438
10/08/20201,682.51221,682.51221,682.51221,682.5122
10/11/20201,667.18271,667.18271,667.18271,667.1827
10/12/20201,673.31741,673.31741,673.31741,673.3174
10/13/20201,653.50931,653.50931,653.50931,653.5093
10/14/20201,666.78191,666.78191,666.78191,666.7819
10/15/20201,650.38471,650.38471,650.38471,650.3847
10/18/20201,635.78231,635.78231,635.78231,635.7823
10/19/20201,629.90261,629.90261,629.90261,629.9026
10/20/20201,629.36761,629.36761,629.36761,629.3676
10/21/20201,648.06161,648.06161,648.06161,648.0616
10/22/20201,659.62571,659.62571,659.62571,659.6257
10/25/20201,727.24121,727.24121,727.24121,727.2412
10/26/20201,716.03561,716.03561,716.03561,716.0356
10/27/20201,755.30611,755.30611,755.30611,755.3061
10/29/20201,780.35491,780.35491,780.35491,780.3549
11/01/20201,750.06141,750.06141,750.06141,750.0614
11/02/20201,724.83241,724.83241,724.83241,724.8324
11/03/20201,700.6211,700.6211,700.6211,700.621
11/04/20201,683.77131,683.77131,683.77131,683.7713
11/05/20201,667.8931,667.8931,667.8931,667.893
11/08/20201,615.92911,615.92911,615.92911,615.9291
11/09/20201,601.98911,601.98911,601.98911,601.9891
11/10/20201,556.41351,556.41351,556.41351,556.4135
11/11/20201,566.56641,566.56641,566.56641,566.5664
11/12/20201,543.5691,543.5691,543.5691,543.569
11/15/20201,544.70941,544.70941,544.70941,544.7094
11/16/20201,585.51431,585.51431,585.51431,585.5143
11/17/20201,542.55611,542.55611,542.55611,542.5561
11/18/20201,521.81791,521.81791,521.81791,521.8179
11/19/20201,510.19471,510.19471,510.19471,510.1947
11/22/20201,524.41051,524.41051,524.41051,524.4105
11/23/20201,517.67011,517.67011,517.67011,517.6701
11/24/20201,513.5671,513.5671,513.5671,513.567
11/25/20201,495.18511,495.18511,495.18511,495.1851
11/26/20201,511.5431,511.5431,511.5431,511.543
11/29/20201,566.181,566.181,566.181,566.18
11/30/20201,516.44781,516.44781,516.44781,516.4478
12/01/20201,517.33951,517.33951,517.33951,517.3395
12/02/20201,512.32591,512.32591,512.32591,512.3259
12/03/20201,513.37431,513.37431,513.37431,513.3743
12/06/20201,517.66441,517.66441,517.66441,517.6644
12/07/20201,507.35071,507.35071,507.35071,507.3507
12/08/20201,496.68041,496.68041,496.68041,496.6804
12/09/20201,494.29791,494.29791,494.29791,494.2979
12/10/20201,476.17231,476.17231,476.17231,476.1723
12/13/20201,460.20571,460.20571,460.20571,460.2057
12/14/20201,454.07281,454.07281,454.07281,454.0728
12/15/20201,458.19011,458.19011,458.19011,458.1901
12/16/20201,451.97221,451.97221,451.97221,451.9722
12/17/20201,443.70181,443.70181,443.70181,443.7018
12/20/20201,471.2651,471.2651,471.2651,471.265
12/21/20201,450.47861,450.47861,450.47861,450.4786
12/22/20201,438.42451,438.42451,438.42451,438.4245
12/23/20201,430.9961,430.9961,430.9961,430.996
12/24/20201,432.01181,432.01181,432.01181,432.0118
12/27/20201,422.27161,422.27161,422.27161,422.2716
12/28/20201,403.28131,403.28131,403.28131,403.2813
12/29/20201,384.99751,384.99751,384.99751,384.9975
12/30/20201,389.09151,389.09151,389.09151,389.0915