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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 500.3341
CLOSE 500.3341

Low

LOW 370.9581

High

HIGH 675.9305
DATEOPENHIGHLOWCLOSE
01/01/2023528.286528.286528.286528.286
01/02/2023531.702531.702531.702531.702
01/03/2023541.6361541.6361541.6361541.6361
01/04/2023581.7764581.7764581.7764581.7764
01/05/2023556.3921556.3921556.3921556.3921
01/08/2023574.908574.908574.908574.908
01/09/2023595.495595.495595.495595.495
01/10/2023626.6711626.6711626.6711626.6711
01/11/2023594.8868594.8868594.8868594.8868
01/12/2023593.4437593.4437593.4437593.4437
01/15/2023567.7395567.7395567.7395567.7395
01/16/2023556.2859556.2859556.2859556.2859
01/17/2023549.2862549.2862549.2862549.2862
01/18/2023545.6192545.6192545.6192545.6192
01/19/2023539.0114539.0114539.0114539.0114
01/22/2023548.1568548.1568548.1568548.1568
01/23/2023552.2447552.2447552.2447552.2447
01/24/2023559.5652559.5652559.5652559.5652
01/25/2023566.8605566.8605566.8605566.8605
01/26/2023571.3525571.3525571.3525571.3525
01/29/2023582.6146582.6146582.6146582.6146
01/30/2023596.5565596.5565596.5565596.5565
01/31/2023628.3597628.3597628.3597628.3597
02/01/2023623.4497623.4497623.4497623.4497
02/02/2023591.5325591.5325591.5325591.5325
02/05/2023600.3232600.3232600.3232600.3232
02/06/2023652.3312652.3312652.3312652.3312
02/14/2023590.121590.121590.121590.121
02/15/2023583.4525583.4525583.4525583.4525
02/16/2023581.5645581.5645581.5645581.5645
02/19/2023568.1476568.1476568.1476568.1476
02/20/2023568.3342568.3342568.3342568.3342
02/21/2023577.1631577.1631577.1631577.1631
02/22/2023575.7185575.7185575.7185575.7185
02/23/2023579.0683579.0683579.0683579.0683
02/26/2023563.894563.894563.894563.894
02/27/2023559.7667559.7667559.7667559.7667
02/28/2023550.8675550.8675550.8675550.8675
03/01/2023557.4357557.4357557.4357557.4357
03/02/2023562.8652562.8652562.8652562.8652
03/05/2023544.128544.128544.128544.128
03/06/2023545.3967545.3967545.3967545.3967
03/07/2023539.8913539.8913539.8913539.8913
03/08/2023539.3316539.3316539.3316539.3316
03/09/2023545.6577545.6577545.6577545.6577
03/12/2023552.5386552.5386552.5386552.5386
03/13/2023564.7794564.7794564.7794564.7794
03/14/2023574.2985574.2985574.2985574.2985
03/15/2023562.413562.413562.413562.413
03/16/2023572.6532572.6532572.6532572.6532
03/19/2023591.3592591.3592591.3592591.3592
03/20/2023599.7939599.7939599.7939599.7939
03/21/2023588.4924588.4924588.4924588.4924
03/22/2023581.5771581.5771581.5771581.5771
03/23/2023585.2731585.2731585.2731585.2731
03/26/2023589.9969589.9969589.9969589.9969
03/27/2023612.2426612.2426612.2426612.2426
03/28/2023595.7366595.7366595.7366595.7366
03/29/2023601.6693601.6693601.6693601.6693
03/30/2023612.1409612.1409612.1409612.1409
04/02/2023609.5776609.5776609.5776609.5776
04/03/2023591.6172591.6172591.6172591.6172
04/04/2023599.4933599.4933599.4933599.4933
04/05/2023600.5934600.5934600.5934600.5934
04/06/2023599.4052599.4052599.4052599.4052
04/09/2023579.762579.762579.762579.762
04/10/2023576.3813576.3813576.3813576.3813
04/11/2023574.1765574.1765574.1765574.1765
04/12/2023575.6109575.6109575.6109575.6109
04/13/2023580.6421580.6421580.6421580.6421
04/16/2023585.2508585.2508585.2508585.2508
04/17/2023590.2111590.2111590.2111590.2111
04/18/2023585.4757585.4757585.4757585.4757
04/19/2023591.4022591.4022591.4022591.4022
04/23/2023591.2681591.2681591.2681591.2681
04/24/2023607.0557607.0557607.0557607.0557
04/25/2023620.6815620.6815620.6815620.6815
04/26/2023620.1753620.1753620.1753620.1753
04/27/2023642.6949642.6949642.6949642.6949
05/01/2023659.4377659.4377659.4377659.4377
05/02/2023662.7108662.7108662.7108662.7108
05/03/2023663.2582663.2582663.2582663.2582
05/04/2023675.9305675.9305675.9305675.9305
05/07/2023652.115652.115652.115652.115
05/08/2023656.0984656.0984656.0984656.0984
05/09/2023662.4383662.4383662.4383662.4383
05/10/2023610.6404610.6404610.6404610.6404
05/11/2023617.5249617.5249617.5249617.5249
05/14/2023656.2974656.2974656.2974656.2974
05/15/2023643.6991643.6991643.6991643.6991
05/16/2023633.9047633.9047633.9047633.9047
05/17/2023655.9509655.9509655.9509655.9509
05/21/2023662.3513662.3513662.3513662.3513
05/22/2023661.9504661.9504661.9504661.9504
05/23/2023669.0777669.0777669.0777669.0777
05/24/2023668.9251668.9251668.9251668.9251
05/25/2023646.1707646.1707646.1707646.1707
05/28/2023620.57620.57620.57620.57
05/29/2023597.0702597.0702597.0702597.0702
05/30/2023605.1192605.1192605.1192605.1192
05/31/2023596.3753596.3753596.3753596.3753
06/01/2023577.9952577.9952577.9952577.9952
06/04/2023549.6841549.6841549.6841549.6841
06/05/2023548.2885548.2885548.2885548.2885
06/06/2023531.0044531.0044531.0044531.0044
06/07/2023531.9378531.9378531.9378531.9378
06/08/2023525.243525.243525.243525.243
06/11/2023529.478529.478529.478529.478
06/12/2023544.8765544.8765544.8765544.8765
06/13/2023551.9827551.9827551.9827551.9827
06/14/2023538.3693538.3693538.3693538.3693
06/15/2023540.5794540.5794540.5794540.5794
06/18/2023561.6878561.6878561.6878561.6878
06/19/2023563.813563.813563.813563.813
06/20/2023570.9822570.9822570.9822570.9822
06/21/2023544.628544.628544.628544.628
06/22/2023529.363529.363529.363529.363
06/25/2023516.3365516.3365516.3365516.3365
06/26/2023514.3678514.3678514.3678514.3678
07/02/2023493.8475493.8475493.8475493.8475
07/03/2023495.1585495.1585495.1585495.1585
07/04/2023487.0479487.0479487.0479487.0479
07/05/2023484.6424484.6424484.6424484.6424
07/06/2023481.3579481.3579481.3579481.3579
07/09/2023475.9794475.9794475.9794475.9794
07/10/2023469.3164469.3164469.3164469.3164
07/11/2023471.1746471.1746471.1746471.1746
07/12/2023469.5271469.5271469.5271469.5271
07/13/2023464.7073464.7073464.7073464.7073
07/16/2023453.8424453.8424453.8424453.8424
07/17/2023470.3178470.3178470.3178470.3178
07/18/2023455.3718455.3718455.3718455.3718
07/19/2023447.9778447.9778447.9778447.9778
07/20/2023447.8791447.8791447.8791447.8791
07/23/2023448.3979448.3979448.3979448.3979
07/24/2023454.7687454.7687454.7687454.7687
07/25/2023445.5503445.5503445.5503445.5503
07/26/2023438.471438.471438.471438.471
07/27/2023425.2978425.2978425.2978425.2978
07/30/2023417.2654417.2654417.2654417.2654
07/31/2023420.3901420.3901420.3901420.3901
08/01/2023415.4302415.4302415.4302415.4302
08/02/2023417.8595417.8595417.8595417.8595
08/03/2023407.8101407.8101407.8101407.8101
08/06/2023405.0031405.0031405.0031405.0031
08/07/2023408.4672408.4672408.4672408.4672
08/08/2023398.3964398.3964398.3964398.3964
08/09/2023407.0464407.0464407.0464407.0464
08/10/2023392.4405392.4405392.4405392.4405
08/13/2023392.2681392.2681392.2681392.2681
08/14/2023394.9587394.9587394.9587394.9587
08/15/2023396.752396.752396.752396.752
08/16/2023391.7974391.7974391.7974391.7974
08/17/2023404.8067404.8067404.8067404.8067
08/20/2023390.6022390.6022390.6022390.6022
08/21/2023392.2175392.2175392.2175392.2175
08/22/2023401.0966401.0966401.0966401.0966
08/23/2023407.2711407.2711407.2711407.2711
08/24/2023395.4148395.4148395.4148395.4148
08/27/2023385.2006385.2006385.2006385.2006
08/28/2023387.3093387.3093387.3093387.3093
08/30/2023387.6658387.6658387.6658387.6658
08/31/2023381.3287381.3287381.3287381.3287
09/03/2023378.6988378.6988378.6988378.6988
09/04/2023374.7547374.7547374.7547374.7547
09/05/2023377.695377.695377.695377.695
09/06/2023370.9581370.9581370.9581370.9581
09/07/2023371.9639371.9639371.9639371.9639
09/10/2023381.3195381.3195381.3195381.3195
09/11/2023381.161381.161381.161381.161
09/12/2023388.4487388.4487388.4487388.4487
09/13/2023383.8404383.8404383.8404383.8404
09/14/2023391.7218391.7218391.7218391.7218
09/17/2023407.0279407.0279407.0279407.0279
09/18/2023402.0373402.0373402.0373402.0373
09/19/2023405.8484405.8484405.8484405.8484
09/20/2023391.5955391.5955391.5955391.5955
09/21/2023390.1836390.1836390.1836390.1836
09/24/2023378.8451378.8451378.8451378.8451
09/25/2023382.2024382.2024382.2024382.2024
09/26/2023384.0313384.0313384.0313384.0313
09/27/2023384.3084384.3084384.3084384.3084
09/28/2023379.3852379.3852379.3852379.3852
10/01/2023374.1347374.1347374.1347374.1347
10/02/2023373.5114373.5114373.5114373.5114
10/03/2023381.9667381.9667381.9667381.9667
10/04/2023375.413375.413375.413375.413
10/05/2023376.9513376.9513376.9513376.9513
10/08/2023390.6229390.6229390.6229390.6229
10/09/2023379.2701379.2701379.2701379.2701
10/10/2023384.8266384.8266384.8266384.8266
10/11/2023388.6395388.6395388.6395388.6395
10/12/2023396.0312396.0312396.0312396.0312
10/15/2023406.4619406.4619406.4619406.4619
10/16/2023397.7707397.7707397.7707397.7707
10/17/2023411.6519411.6519411.6519411.6519
10/18/2023416.0724416.0724416.0724416.0724
10/19/2023430.4853430.4853430.4853430.4853
10/22/2023418.5335418.5335418.5335418.5335
10/23/2023406.1327406.1327406.1327406.1327
10/24/2023435.4163435.4163435.4163435.4163
10/25/2023422.0943422.0943422.0943422.0943
10/26/2023420.2113420.2113420.2113420.2113
10/29/2023421.8292421.8292421.8292421.8292
10/30/2023433.3571433.3571433.3571433.3571
10/31/2023433.201433.201433.201433.201
11/01/2023426.1136426.1136426.1136426.1136
11/02/2023424.4358424.4358424.4358424.4358
11/05/2023417.5347417.5347417.5347417.5347
11/06/2023419.4301419.4301419.4301419.4301
11/07/2023419.2375419.2375419.2375419.2375
11/08/2023420.9335420.9335420.9335420.9335
11/09/2023425.3549425.3549425.3549425.3549
11/12/2023438.6334438.6334438.6334438.6334
11/13/2023433.4174433.4174433.4174433.4174
11/14/2023434.4407434.4407434.4407434.4407
11/15/2023428.666428.666428.666428.666
11/16/2023425.385425.385425.385425.385
11/19/2023422.5148422.5148422.5148422.5148
11/20/2023417.8992417.8992417.8992417.8992
11/21/2023421.6951421.6951421.6951421.6951
11/22/2023427.0629427.0629427.0629427.0629
11/23/2023424.4325424.4325424.4325424.4325
11/26/2023418.9393418.9393418.9393418.9393
11/27/2023420.4181420.4181420.4181420.4181
11/28/2023425.5687425.5687425.5687425.5687
11/29/2023429.594429.594429.594429.594
11/30/2023426.2244426.2244426.2244426.2244
12/03/2023425.4553425.4553425.4553425.4553
12/04/2023427.8449427.8449427.8449427.8449
12/05/2023439.4073439.4073439.4073439.4073
12/06/2023433.2926433.2926433.2926433.2926
12/07/2023437.6171437.6171437.6171437.6171
12/10/2023450.3886450.3886450.3886450.3886
12/11/2023450.0593450.0593450.0593450.0593
12/12/2023463.6589463.6589463.6589463.6589
12/13/2023447.0315447.0315447.0315447.0315
12/14/2023437.5428437.5428437.5428437.5428
12/17/2023451.1232451.1232451.1232451.1232
12/18/2023455.6834455.6834455.6834455.6834
12/19/2023460.225460.225460.225460.225
12/20/2023454.9289454.9289454.9289454.9289
12/21/2023467.9028467.9028467.9028467.9028
12/24/2023488.7922488.7922488.7922488.7922
12/25/2023487.426487.426487.426487.426
12/26/2023490.9649490.9649490.9649490.9649
12/27/2023482.725482.725482.725482.725
12/28/2023478.8424478.8424478.8424478.8424