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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,557.1279
CLOSE 1,557.1279

Low

LOW 1,153.8357

High

HIGH 1,838.1799
DATEOPENHIGHLOWCLOSE
01/03/20211,376.1481,376.1481,376.1481,376.148
01/04/20211,382.65931,382.65931,382.65931,382.6593
01/05/20211,369.01681,369.01681,369.01681,369.0168
01/06/20211,354.79141,354.79141,354.79141,354.7914
01/07/20211,339.49691,339.49691,339.49691,339.4969
01/10/20211,346.59761,346.59761,346.59761,346.5976
01/11/20211,335.98031,335.98031,335.98031,335.9803
01/12/20211,328.63811,328.63811,328.63811,328.6381
01/13/20211,340.49361,340.49361,340.49361,340.4936
01/14/20211,360.7071,360.7071,360.7071,360.707
01/17/20211,335.07921,335.07921,335.07921,335.0792
01/18/20211,329.05221,329.05221,329.05221,329.0522
01/19/20211,326.40231,326.40231,326.40231,326.4023
01/20/20211,342.46571,342.46571,342.46571,342.4657
01/21/20211,351.43041,351.43041,351.43041,351.4304
01/24/20211,356.64561,356.64561,356.64561,356.6456
01/25/20211,361.34121,361.34121,361.34121,361.3412
01/26/20211,423.66531,423.66531,423.66531,423.6653
01/27/20211,394.39051,394.39051,394.39051,394.3905
01/28/20211,418.6461,418.6461,418.6461,418.646
01/31/20211,403.72071,403.72071,403.72071,403.7207
02/01/20211,387.00541,387.00541,387.00541,387.0054
02/02/20211,367.82981,367.82981,367.82981,367.8298
02/03/20211,367.73381,367.73381,367.73381,367.7338
02/04/20211,375.72531,375.72531,375.72531,375.7253
02/07/20211,372.03861,372.03861,372.03861,372.0386
02/08/20211,364.95811,364.95811,364.95811,364.9581
02/09/20211,363.3331,363.3331,363.3331,363.333
02/10/20211,365.74681,365.74681,365.74681,365.7468
02/11/20211,373.1591,373.1591,373.1591,373.159
02/14/20211,354.95761,354.95761,354.95761,354.9576
02/15/20211,373.08311,373.08311,373.08311,373.0831
02/16/20211,376.16051,376.16051,376.16051,376.1605
02/17/20211,372.0421,372.0421,372.0421,372.042
02/18/20211,360.73971,360.73971,360.73971,360.7397
02/21/20211,372.43681,372.43681,372.43681,372.4368
02/22/20211,402.49991,402.49991,402.49991,402.4999
02/23/20211,435.80081,435.80081,435.80081,435.8008
02/24/20211,431.9411,431.9411,431.9411,431.941
02/25/20211,449.28121,449.28121,449.28121,449.2812
02/28/20211,397.52481,397.52481,397.52481,397.5248
03/01/20211,397.40041,397.40041,397.40041,397.4004
03/02/20211,396.47311,396.47311,396.47311,396.4731
03/03/20211,391.19751,391.19751,391.19751,391.1975
03/04/20211,388.74691,388.74691,388.74691,388.7469
03/07/20211,402.67061,402.67061,402.67061,402.6706
03/08/20211,386.4981,386.4981,386.4981,386.498
03/09/20211,373.48321,373.48321,373.48321,373.4832
03/10/20211,382.00161,382.00161,382.00161,382.0016
03/11/20211,382.30891,382.30891,382.30891,382.3089
03/14/20211,387.31481,387.31481,387.31481,387.3148
03/15/20211,375.08431,375.08431,375.08431,375.0843
03/16/20211,383.44411,383.44411,383.44411,383.4441
03/17/20211,394.41631,394.41631,394.41631,394.4163
03/18/20211,415.2511,415.2511,415.2511,415.251
03/21/20211,557.57141,557.57141,557.57141,557.5714
03/22/20211,561.01371,561.01371,561.01371,561.0137
03/23/20211,521.11121,521.11121,521.11121,521.1112
03/24/20211,543.45821,543.45821,543.45821,543.4582
03/25/20211,558.35781,558.35781,558.35781,558.3578
03/28/20211,550.8011,550.8011,550.8011,550.801
03/29/20211,548.59831,548.59831,548.59831,548.5983
03/30/20211,554.46071,554.46071,554.46071,554.4607
03/31/20211,516.93481,516.93481,516.93481,516.9348
04/01/20211,514.38211,514.38211,514.38211,514.3821
04/04/20211,505.76631,505.76631,505.76631,505.7663
04/05/20211,529.51021,529.51021,529.51021,529.5102
04/06/20211,533.78851,533.78851,533.78851,533.7885
04/07/20211,536.60741,536.60741,536.60741,536.6074
04/08/20211,563.28081,563.28081,563.28081,563.2808
04/11/20211,586.95381,586.95381,586.95381,586.9538
04/12/20211,585.53471,585.53471,585.53471,585.5347
04/13/20211,551.48231,551.48231,551.48231,551.4823
04/14/20211,554.42471,554.42471,554.42471,554.4247
04/15/20211,555.35851,555.35851,555.35851,555.3585
04/18/20211,593.68961,593.68961,593.68961,593.6896
04/19/20211,608.95081,608.95081,608.95081,608.9508
04/20/20211,651.37641,651.37641,651.37641,651.3764
04/21/20211,634.6361,634.6361,634.6361,634.636
04/25/20211,605.41071,605.41071,605.41071,605.4107
04/26/20211,585.80061,585.80061,585.80061,585.8006
04/27/20211,594.13591,594.13591,594.13591,594.1359
04/28/20211,577.59661,577.59661,577.59661,577.5966
04/29/20211,583.16531,583.16531,583.16531,583.1653
05/02/20211,561.05641,561.05641,561.05641,561.0564
05/03/20211,567.83781,567.83781,567.83781,567.8378
05/04/20211,565.08571,565.08571,565.08571,565.0857
05/05/20211,557.96551,557.96551,557.96551,557.9655
05/06/20211,544.5231,544.5231,544.5231,544.523
05/09/20211,527.70051,527.70051,527.70051,527.7005
05/10/20211,545.84071,545.84071,545.84071,545.8407
05/11/20211,551.00291,551.00291,551.00291,551.0029
05/16/20211,543.61131,543.61131,543.61131,543.6113
05/17/20211,539.30531,539.30531,539.30531,539.3053
05/19/20211,552.29411,552.29411,552.29411,552.2941
05/20/20211,551.50081,551.50081,551.50081,551.5008
05/23/20211,555.26981,555.26981,555.26981,555.2698
05/24/20211,612.29581,612.29581,612.29581,612.2958
05/25/20211,582.80871,582.80871,582.80871,582.8087
05/26/20211,597.53461,597.53461,597.53461,597.5346
05/27/20211,591.00511,591.00511,591.00511,591.0051
05/30/20211,596.97971,596.97971,596.97971,596.9797
05/31/20211,585.41741,585.41741,585.41741,585.4174
06/01/20211,588.26721,588.26721,588.26721,588.2672
06/02/20211,592.55521,592.55521,592.55521,592.5552
06/03/20211,588.61471,588.61471,588.61471,588.6147
06/06/20211,577.1821,577.1821,577.1821,577.182
06/07/20211,578.031,578.031,578.031,578.03
06/08/20211,577.70121,577.70121,577.70121,577.7012
06/09/20211,570.93111,570.93111,570.93111,570.9311
06/10/20211,567.78941,567.78941,567.78941,567.7894
06/13/20211,579.06611,579.06611,579.06611,579.0661
06/14/20211,593.16791,593.16791,593.16791,593.1679
06/15/20211,607.00341,607.00341,607.00341,607.0034
06/16/20211,627.70241,627.70241,627.70241,627.7024
06/17/20211,655.72641,655.72641,655.72641,655.7264
06/20/20211,651.31261,651.31261,651.31261,651.3126
06/21/20211,639.39961,639.39961,639.39961,639.3996
06/22/20211,649.5781,649.5781,649.5781,649.578
06/23/20211,641.11681,641.11681,641.11681,641.1168
06/24/20211,664.57531,664.57531,664.57531,664.5753
06/27/20211,691.26641,691.26641,691.26641,691.2664
06/28/20211,694.71471,694.71471,694.71471,694.7147
06/29/20211,715.15841,715.15841,715.15841,715.1584
06/30/20211,695.88461,695.88461,695.88461,695.8846
07/01/20211,692.58311,692.58311,692.58311,692.5831
07/04/20211,677.42711,677.42711,677.42711,677.4271
07/05/20211,691.02971,691.02971,691.02971,691.0297
07/06/20211,682.75981,682.75981,682.75981,682.7598
07/07/20211,705.55251,705.55251,705.55251,705.5525
07/08/20211,700.45471,700.45471,700.45471,700.4547
07/11/20211,731.25551,731.25551,731.25551,731.2555
07/12/20211,745.69681,745.69681,745.69681,745.6968
07/13/20211,720.79461,720.79461,720.79461,720.7946
07/15/20211,728.83471,728.83471,728.83471,728.8347
07/18/20211,748.24651,748.24651,748.24651,748.2465
07/25/20211,762.20421,762.20421,762.20421,762.2042
07/26/20211,750.13091,750.13091,750.13091,750.1309
07/27/20211,750.13141,750.13141,750.13141,750.1314
07/28/20211,711.95271,711.95271,711.95271,711.9527
07/29/20211,711.9011,711.9011,711.9011,711.901
08/01/20211,708.18081,708.18081,708.18081,708.1808
08/02/20211,698.51251,698.51251,698.51251,698.5125
08/03/20211,693.99221,693.99221,693.99221,693.9922
08/04/20211,673.9561,673.9561,673.9561,673.956
08/05/20211,671.93991,671.93991,671.93991,671.9399
08/08/20211,678.90291,678.90291,678.90291,678.9029
08/09/20211,674.70861,674.70861,674.70861,674.7086
08/10/20211,707.17741,707.17741,707.17741,707.1774
08/11/20211,668.04141,668.04141,668.04141,668.0414
08/12/20211,665.84341,665.84341,665.84341,665.8434
08/15/20211,661.50471,661.50471,661.50471,661.5047
08/16/20211,655.62261,655.62261,655.62261,655.6226
08/17/20211,670.79041,670.79041,670.79041,670.7904
08/18/20211,683.45871,683.45871,683.45871,683.4587
08/19/20211,679.34051,679.34051,679.34051,679.3405
08/22/20211,666.70741,666.70741,666.70741,666.7074
08/23/20211,660.69641,660.69641,660.69641,660.6964
08/24/20211,676.42071,676.42071,676.42071,676.4207
08/25/20211,683.42191,683.42191,683.42191,683.4219
08/26/20211,673.62971,673.62971,673.62971,673.6297
08/30/20211,663.6611,663.6611,663.6611,663.661
08/31/20211,662.79821,662.79821,662.79821,662.7982
09/01/20211,658.64061,658.64061,658.64061,658.6406
09/02/20211,671.78251,671.78251,671.78251,671.7825
09/05/20211,669.34271,669.34271,669.34271,669.3427
09/06/20211,693.42971,693.42971,693.42971,693.4297
09/07/20211,719.2471,719.2471,719.2471,719.247
09/08/20211,698.20641,698.20641,698.20641,698.2064
09/09/20211,716.02291,716.02291,716.02291,716.0229
09/12/20211,721.12191,721.12191,721.12191,721.1219
09/13/20211,727.25521,727.25521,727.25521,727.2552
09/14/20211,741.38851,741.38851,741.38851,741.3885
09/15/20211,750.17681,750.17681,750.17681,750.1768
09/16/20211,749.9951,749.9951,749.9951,749.995
09/19/20211,788.45591,788.45591,788.45591,788.4559
09/20/20211,798.14721,798.14721,798.14721,798.1472
09/21/20211,771.37561,771.37561,771.37561,771.3756
09/22/20211,780.47871,780.47871,780.47871,780.4787
09/23/20211,803.35861,803.35861,803.35861,803.3586
09/26/20211,798.77481,798.77481,798.77481,798.7748
09/27/20211,810.57231,810.57231,810.57231,810.5723
09/28/20211,801.42681,801.42681,801.42681,801.4268
09/29/20211,784.20851,784.20851,784.20851,784.2085
09/30/20211,791.98861,791.98861,791.98861,791.9886
10/03/20211,805.64281,805.64281,805.64281,805.6428
10/04/20211,810.69441,810.69441,810.69441,810.6944
10/05/20211,838.17991,838.17991,838.17991,838.1799
10/06/20211,805.91681,805.91681,805.91681,805.9168
10/07/20211,806.03381,806.03381,806.03381,806.0338
10/10/20211,786.97881,786.97881,786.97881,786.9788
10/11/20211,787.83791,787.83791,787.83791,787.8379
10/12/20211,793.48481,793.48481,793.48481,793.4848
10/13/20211,797.27451,797.27451,797.27451,797.2745
10/14/20211,801.53591,801.53591,801.53591,801.5359
10/17/20211,795.6411,795.6411,795.6411,795.641
10/18/20211,781.74121,781.74121,781.74121,781.7412
10/19/20211,779.5531,779.5531,779.5531,779.553
10/20/20211,752.93681,752.93681,752.93681,752.9368
10/21/20211,724.91351,724.91351,724.91351,724.9135
10/24/20211,713.69441,713.69441,713.69441,713.6944
10/25/20211,696.32511,696.32511,696.32511,696.3251
10/26/20211,686.32171,686.32171,686.32171,686.3217
10/27/20211,684.50831,684.50831,684.50831,684.5083
10/31/20211,673.91141,673.91141,673.91141,673.9114
11/01/20211,678.73891,678.73891,678.73891,678.7389
11/02/20211,664.69841,664.69841,664.69841,664.6984
11/03/20211,635.12931,635.12931,635.12931,635.1293
11/04/20211,628.13981,628.13981,628.13981,628.1398
11/07/20211,606.15411,606.15411,606.15411,606.1541
11/08/20211,600.25481,600.25481,600.25481,600.2548
11/09/20211,593.08031,593.08031,593.08031,593.0803
11/10/20211,593.3271,593.3271,593.3271,593.327
11/11/20211,581.35331,581.35331,581.35331,581.3533
11/14/20211,523.11561,523.11561,523.11561,523.1156
11/15/20211,539.36261,539.36261,539.36261,539.3626
11/16/20211,520.92931,520.92931,520.92931,520.9293
11/17/20211,495.43861,495.43861,495.43861,495.4386
11/18/20211,496.2191,496.2191,496.2191,496.219
11/21/20211,483.65611,483.65611,483.65611,483.6561
11/22/20211,460.12521,460.12521,460.12521,460.1252
11/23/20211,438.43941,438.43941,438.43941,438.4394
11/24/20211,433.96761,433.96761,433.96761,433.9676
11/25/20211,468.75211,468.75211,468.75211,468.7521
11/28/20211,445.10551,445.10551,445.10551,445.1055
11/29/20211,445.45421,445.45421,445.45421,445.4542
11/30/20211,408.35051,408.35051,408.35051,408.3505
12/01/20211,392.23281,392.23281,392.23281,392.2328
12/02/20211,370.76391,370.76391,370.76391,370.7639
12/05/20211,361.71811,361.71811,361.71811,361.7181
12/06/20211,324.84911,324.84911,324.84911,324.8491
12/07/20211,310.07321,310.07321,310.07321,310.0732
12/08/20211,293.41591,293.41591,293.41591,293.4159
12/09/20211,291.76611,291.76611,291.76611,291.7661
12/12/20211,252.6781,252.6781,252.6781,252.678
12/13/20211,220.11681,220.11681,220.11681,220.1168
12/14/20211,218.4581,218.4581,218.4581,218.458
12/15/20211,153.83571,153.83571,153.83571,153.8357
12/16/20211,252.97131,252.97131,252.97131,252.9713
12/19/20211,272.39641,272.39641,272.39641,272.3964
12/20/20211,374.92531,374.92531,374.92531,374.9253
12/21/20211,439.67631,439.67631,439.67631,439.6763
12/22/20211,439.72521,439.72521,439.72521,439.7252
12/23/20211,372.17091,372.17091,372.17091,372.1709
12/26/20211,370.85761,370.85761,370.85761,370.8576
12/27/20211,405.54541,405.54541,405.54541,405.5454
12/28/20211,372.35381,372.35381,372.35381,372.3538
12/29/20211,396.3311,396.3311,396.3311,396.331
12/30/20211,401.82331,401.82331,401.82331,401.8233