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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,019.3438
CLOSE 1,019.3438

Low

LOW 542.4695

High

HIGH 1,430.2211
DATEOPENHIGHLOWCLOSE
01/02/20221,352.52221,352.52221,352.52221,352.5222
01/03/20221,327.48271,327.48271,327.48271,327.4827
01/04/20221,300.1581,300.1581,300.1581,300.158
01/05/20221,299.52231,299.52231,299.52231,299.5223
01/06/20221,283.68021,283.68021,283.68021,283.6802
01/09/20221,278.70391,278.70391,278.70391,278.7039
01/10/20221,279.02411,279.02411,279.02411,279.0241
01/11/20221,268.53881,268.53881,268.53881,268.5388
01/12/20221,265.43721,265.43721,265.43721,265.4372
01/13/20221,264.86481,264.86481,264.86481,264.8648
01/16/20221,259.66241,259.66241,259.66241,259.6624
01/17/20221,324.4651,324.4651,324.4651,324.465
01/18/20221,283.67541,283.67541,283.67541,283.6754
01/19/20221,302.09041,302.09041,302.09041,302.0904
01/20/20221,304.92911,304.92911,304.92911,304.9291
01/23/20221,372.97441,372.97441,372.97441,372.9744
01/24/20221,348.9281,348.9281,348.9281,348.928
01/25/20221,345.62311,345.62311,345.62311,345.6231
01/26/20221,314.43281,314.43281,314.43281,314.4328
01/27/20221,324.84981,324.84981,324.84981,324.8498
01/30/20221,314.10721,314.10721,314.10721,314.1072
01/31/20221,306.93671,306.93671,306.93671,306.9367
02/01/20221,316.35341,316.35341,316.35341,316.3534
02/02/20221,346.38721,346.38721,346.38721,346.3872
02/03/20221,356.97071,356.97071,356.97071,356.9707
02/06/20221,322.07761,322.07761,322.07761,322.0776
02/07/20221,316.63911,316.63911,316.63911,316.6391
02/08/20221,294.10321,294.10321,294.10321,294.1032
02/09/20221,297.59681,297.59681,297.59681,297.5968
02/10/20221,290.56481,290.56481,290.56481,290.5648
02/13/20221,323.9931,323.9931,323.9931,323.993
02/14/20221,300.89781,300.89781,300.89781,300.8978
02/15/20221,299.6631,299.6631,299.6631,299.663
02/16/20221,320.51251,320.51251,320.51251,320.5125
02/17/20221,306.54381,306.54381,306.54381,306.5438
02/20/20221,305.55791,305.55791,305.55791,305.5579
02/21/20221,319.62081,319.62081,319.62081,319.6208
02/22/20221,321.42821,321.42821,321.42821,321.4282
02/23/20221,430.22111,430.22111,430.22111,430.2211
02/24/20221,353.14061,353.14061,353.14061,353.1406
02/27/20221,360.07131,360.07131,360.07131,360.0713
02/28/20221,344.42151,344.42151,344.42151,344.4215
03/01/20221,334.28051,334.28051,334.28051,334.2805
03/02/20221,310.20841,310.20841,310.20841,310.2084
03/03/20221,332.15511,332.15511,332.15511,332.1551
03/06/20221,330.34351,330.34351,330.34351,330.3435
03/07/20221,321.90741,321.90741,321.90741,321.9074
03/08/20221,302.19831,302.19831,302.19831,302.1983
03/09/20221,303.50371,303.50371,303.50371,303.5037
03/10/20221,296.82421,296.82421,296.82421,296.8242
03/13/20221,277.52261,277.52261,277.52261,277.5226
03/14/20221,283.9411,283.9411,283.9411,283.941
03/15/20221,278.9771,278.9771,278.9771,278.977
03/16/20221,252.40591,252.40591,252.40591,252.4059
03/17/20221,246.91541,246.91541,246.91541,246.9154
03/20/20221,231.48951,231.48951,231.48951,231.4895
03/21/20221,224.51111,224.51111,224.51111,224.5111
03/22/20221,228.52391,228.52391,228.52391,228.5239
03/23/20221,233.22091,233.22091,233.22091,233.2209
03/24/20221,234.42781,234.42781,234.42781,234.4278
03/27/20221,238.57111,238.57111,238.57111,238.5711
03/28/20221,219.97551,219.97551,219.97551,219.9755
03/29/20221,207.66611,207.66611,207.66611,207.6661
03/30/20221,206.69351,206.69351,206.69351,206.6935
03/31/20221,197.48181,197.48181,197.48181,197.4818
04/03/20221,168.06181,168.06181,168.06181,168.0618
04/04/20221,161.30651,161.30651,161.30651,161.3065
04/05/20221,167.0061,167.0061,167.0061,167.006
04/06/20221,153.26411,153.26411,153.26411,153.2641
04/07/20221,130.31221,130.31221,130.31221,130.3122
04/10/20221,106.22131,106.22131,106.22131,106.2213
04/11/20221,100.32761,100.32761,100.32761,100.3276
04/12/20221,102.53761,102.53761,102.53761,102.5376
04/13/20221,096.52521,096.52521,096.52521,096.5252
04/14/20221,088.7861,088.7861,088.7861,088.786
04/17/20221,083.96681,083.96681,083.96681,083.9668
04/18/20221,080.81831,080.81831,080.81831,080.8183
04/19/20221,078.66091,078.66091,078.66091,078.6609
04/20/20221,066.18361,066.18361,066.18361,066.1836
04/21/20221,102.051,102.051,102.051,102.05
04/24/20221,099.7161,099.7161,099.7161,099.716
04/25/20221,128.91761,128.91761,128.91761,128.9176
04/26/20221,114.1821,114.1821,114.1821,114.182
04/27/20221,125.35751,125.35751,125.35751,125.3575
04/28/20221,125.12451,125.12451,125.12451,125.1245
05/04/20221,113.19271,113.19271,113.19271,113.1927
05/05/20221,117.31081,117.31081,117.31081,117.3108
05/08/20221,116.2781,116.2781,116.2781,116.278
05/09/20221,105.92041,105.92041,105.92041,105.9204
05/10/20221,122.72931,122.72931,122.72931,122.7293
05/11/20221,152.26591,152.26591,152.26591,152.2659
05/12/20221,139.36991,139.36991,139.36991,139.3699
05/15/20221,154.98221,154.98221,154.98221,154.9822
05/16/20221,153.80571,153.80571,153.80571,153.8057
05/17/20221,155.1511,155.1511,155.1511,155.151
05/19/20221,166.91971,166.91971,166.91971,166.9197
05/22/20221,165.01021,165.01021,165.01021,165.0102
05/23/20221,168.66381,168.66381,168.66381,168.6638
05/24/20221,148.23691,148.23691,148.23691,148.2369
05/25/20221,133.45981,133.45981,133.45981,133.4598
05/26/20221,139.77811,139.77811,139.77811,139.7781
05/29/20221,100.72841,100.72841,100.72841,100.7284
05/30/20221,092.76311,092.76311,092.76311,092.7631
05/31/20221,084.19831,084.19831,084.19831,084.1983
06/01/20221,071.08551,071.08551,071.08551,071.0855
06/02/20221,071.94111,071.94111,071.94111,071.9411
06/05/20221,054.78561,054.78561,054.78561,054.7856
06/06/20221,055.44691,055.44691,055.44691,055.4469
06/07/20221,099.08431,099.08431,099.08431,099.0843
06/08/20221,086.24991,086.24991,086.24991,086.2499
06/09/20221,098.96841,098.96841,098.96841,098.9684
06/12/20221,115.36261,115.36261,115.36261,115.3626
06/13/20221,116.64411,116.64411,116.64411,116.6441
06/14/20221,107.50371,107.50371,107.50371,107.5037
06/15/20221,128.27051,128.27051,128.27051,128.2705
06/16/20221,107.25731,107.25731,107.25731,107.2573
06/19/20221,107.03991,107.03991,107.03991,107.0399
06/20/20221,091.8281,091.8281,091.8281,091.828
06/21/20221,093.22781,093.22781,093.22781,093.2278
06/22/20221,107.18421,107.18421,107.18421,107.1842
06/23/20221,103.20541,103.20541,103.20541,103.2054
06/26/20221,116.09071,116.09071,116.09071,116.0907
06/27/20221,134.03861,134.03861,134.03861,134.0386
06/28/20221,174.98251,174.98251,174.98251,174.9825
06/29/20221,174.11771,174.11771,174.11771,174.1177
06/30/20221,156.19731,156.19731,156.19731,156.1973
07/03/20221,176.35061,176.35061,176.35061,176.3506
07/04/20221,194.09941,194.09941,194.09941,194.0994
07/05/20221,176.30141,176.30141,176.30141,176.3014
07/06/20221,168.57711,168.57711,168.57711,168.5771
07/07/20221,165.29111,165.29111,165.29111,165.2911
07/12/20221,181.5961,181.5961,181.5961,181.596
07/13/20221,195.00011,195.00011,195.00011,195.0001
07/17/20221,163.77651,163.77651,163.77651,163.7765
07/18/20221,140.47691,140.47691,140.47691,140.4769
07/19/20221,130.64191,130.64191,130.64191,130.6419
07/20/20221,137.58041,137.58041,137.58041,137.5804
07/21/20221,136.0261,136.0261,136.0261,136.026
07/24/20221,123.88121,123.88121,123.88121,123.8812
07/25/20221,129.66121,129.66121,129.66121,129.6612
07/26/20221,127.29221,127.29221,127.29221,127.2922
07/27/20221,128.4251,128.4251,128.4251,128.425
07/28/20221,107.44691,107.44691,107.44691,107.4469
07/31/20221,082.30951,082.30951,082.30951,082.3095
08/01/20221,086.5741,086.5741,086.5741,086.574
08/02/20221,072.13151,072.13151,072.13151,072.1315
08/03/20221,057.12431,057.12431,057.12431,057.1243
08/04/20221,047.36141,047.36141,047.36141,047.3614
08/07/20221,032.49131,032.49131,032.49131,032.4913
08/08/20221,036.85231,036.85231,036.85231,036.8523
08/09/20221,021.01531,021.01531,021.01531,021.0153
08/10/20221,007.67341,007.67341,007.67341,007.6734
08/11/20221,009.79851,009.79851,009.79851,009.7985
08/14/20221,014.26241,014.26241,014.26241,014.2624
08/15/2022995.0096995.0096995.0096995.0096
08/16/2022972.887972.887972.887972.887
08/17/2022960.4708960.4708960.4708960.4708
08/18/2022961.0781961.0781961.0781961.0781
08/21/2022949.4355949.4355949.4355949.4355
08/22/2022931.7442931.7442931.7442931.7442
08/23/2022950.6036950.6036950.6036950.6036
08/24/2022927.4461927.4461927.4461927.4461
08/25/2022925.2261925.2261925.2261925.2261
08/28/2022921.2445921.2445921.2445921.2445
08/30/2022920.4577920.4577920.4577920.4577
08/31/2022929.2925929.2925929.2925929.2925
09/01/2022906.2077906.2077906.2077906.2077
09/04/2022869.7336869.7336869.7336869.7336
09/05/2022861.7213861.7213861.7213861.7213
09/06/2022859.3559859.3559859.3559859.3559
09/07/2022851.1485851.1485851.1485851.1485
09/08/2022830.8713830.8713830.8713830.8713
09/11/2022802.211802.211802.211802.211
09/12/2022851.5653851.5653851.5653851.5653
09/13/2022847.0958847.0958847.0958847.0958
09/14/2022868.2115868.2115868.2115868.2115
09/15/2022865.0257865.0257865.0257865.0257
09/18/2022912.0877912.0877912.0877912.0877
09/19/2022890.4075890.4075890.4075890.4075
09/20/2022899.5715899.5715899.5715899.5715
09/21/2022886.3882886.3882886.3882886.3882
09/22/2022890.6177890.6177890.6177890.6177
09/25/2022898.0976898.0976898.0976898.0976
09/26/2022897.1218897.1218897.1218897.1218
09/27/2022916.1827916.1827916.1827916.1827
09/28/2022931.3972931.3972931.3972931.3972
09/29/2022922.0925922.0925922.0925922.0925
10/02/2022862.241862.241862.241862.241
10/03/2022845.9924845.9924845.9924845.9924
10/04/2022840.0279840.0279840.0279840.0279
10/05/2022823.762823.762823.762823.762
10/06/2022821.0527821.0527821.0527821.0527
10/09/2022819.1046819.1046819.1046819.1046
10/10/2022821.9639821.9639821.9639821.9639
10/11/2022834.8043834.8043834.8043834.8043
10/12/2022826.7976826.7976826.7976826.7976
10/13/2022810.1586810.1586810.1586810.1586
10/16/2022762.2001762.2001762.2001762.2001
10/17/2022763.8357763.8357763.8357763.8357
10/18/2022756.5511756.5511756.5511756.5511
10/19/2022752.9931752.9931752.9931752.9931
10/20/2022746.9424746.9424746.9424746.9424
10/23/2022739.9875739.9875739.9875739.9875
10/24/2022740.8303740.8303740.8303740.8303
10/25/2022740.9528740.9528740.9528740.9528
10/26/2022749.1236749.1236749.1236749.1236
10/27/2022760.0727760.0727760.0727760.0727
10/30/2022741.669741.669741.669741.669
10/31/2022727.9517727.9517727.9517727.9517
11/01/2022725.2346725.2346725.2346725.2346
11/02/2022719.621719.621719.621719.621
11/03/2022700.4427700.4427700.4427700.4427
11/06/2022682.4492682.4492682.4492682.4492
11/07/2022678.2622678.2622678.2622678.2622
11/08/2022678.4775678.4775678.4775678.4775
11/09/2022662.2843662.2843662.2843662.2843
11/10/2022664.3089664.3089664.3089664.3089
11/13/2022648.1898648.1898648.1898648.1898
11/14/2022636.2039636.2039636.2039636.2039
11/15/2022634.9556634.9556634.9556634.9556
11/16/2022657.2247657.2247657.2247657.2247
11/17/2022654.7334654.7334654.7334654.7334
11/20/2022649.5026649.5026649.5026649.5026
11/21/2022619.9532619.9532619.9532619.9532
11/22/2022610.7555610.7555610.7555610.7555
11/23/2022610.5636610.5636610.5636610.5636
11/24/2022608.8666608.8666608.8666608.8666
11/27/2022603.5601603.5601603.5601603.5601
11/28/2022599.0319599.0319599.0319599.0319
11/29/2022597.482597.482597.482597.482
11/30/2022589.5334589.5334589.5334589.5334
12/01/2022599.5297599.5297599.5297599.5297
12/04/2022600.9922600.9922600.9922600.9922
12/05/2022596.1255596.1255596.1255596.1255
12/06/2022617.0321617.0321617.0321617.0321
12/07/2022613.5956613.5956613.5956613.5956
12/08/2022594.9726594.9726594.9726594.9726
12/11/2022573.3979573.3979573.3979573.3979
12/12/2022566.7092566.7092566.7092566.7092
12/13/2022587.4076587.4076587.4076587.4076
12/14/2022573.489573.489573.489573.489
12/15/2022570.9313570.9313570.9313570.9313
12/18/2022552.2483552.2483552.2483552.2483
12/19/2022549.7173549.7173549.7173549.7173
12/20/2022548.9361548.9361548.9361548.9361
12/21/2022547.341547.341547.341547.341
12/22/2022546.7984546.7984546.7984546.7984
12/25/2022542.5637542.5637542.5637542.5637
12/26/2022549.6586549.6586549.6586549.6586
12/27/2022558.8978558.8978558.8978558.8978
12/28/2022545.4259545.4259545.4259545.4259
12/29/2022542.4695542.4695542.4695542.4695