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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 568.1626
CLOSE 568.1626

Low

LOW 423.9918

High

HIGH 807.4967
DATEOPENHIGHLOWCLOSE
01/01/2024472.8504472.8504472.8504472.8504
01/02/2024486.9349486.9349486.9349486.9349
01/03/2024478.9536478.9536478.9536478.9536
01/04/2024474.7679474.7679474.7679474.7679
01/07/2024465.8053465.8053465.8053465.8053
01/08/2024471.6441471.6441471.6441471.6441
01/09/2024464.1586464.1586464.1586464.1586
01/10/2024463.7782463.7782463.7782463.7782
01/11/2024459.3579459.3579459.3579459.3579
01/14/2024458.7097458.7097458.7097458.7097
01/15/2024460.2632460.2632460.2632460.2632
01/16/2024461.5937461.5937461.5937461.5937
01/17/2024462.9615462.9615462.9615462.9615
01/18/2024464.9799464.9799464.9799464.9799
01/21/2024467.0284467.0284467.0284467.0284
01/22/2024471.4803471.4803471.4803471.4803
01/23/2024464.0823464.0823464.0823464.0823
01/24/2024460.4829460.4829460.4829460.4829
01/25/2024451.4421451.4421451.4421451.4421
01/28/2024447.4027447.4027447.4027447.4027
01/29/2024448.1722448.1722448.1722448.1722
01/30/2024447.8977447.8977447.8977447.8977
01/31/2024440.9267440.9267440.9267440.9267
02/01/2024440.8466440.8466440.8466440.8466
02/04/2024438.0485438.0485438.0485438.0485
02/05/2024434.3725434.3725434.3725434.3725
02/06/2024436.5799436.5799436.5799436.5799
02/07/2024432.2374432.2374432.2374432.2374
02/08/2024428.5055428.5055428.5055428.5055
02/11/2024425.1215425.1215425.1215425.1215
02/12/2024434.3745434.3745434.3745434.3745
02/13/2024431.4914431.4914431.4914431.4914
02/14/2024424.3049424.3049424.3049424.3049
02/15/2024424.8382424.8382424.8382424.8382
02/18/2024430.0386430.0386430.0386430.0386
02/19/2024423.9918423.9918423.9918423.9918
02/20/2024426.3699426.3699426.3699426.3699
02/21/2024425.6766425.6766425.6766425.6766
02/22/2024425.3667425.3667425.3667425.3667
02/25/2024429.9477429.9477429.9477429.9477
02/26/2024438.0013438.0013438.0013438.0013
02/27/2024444.5361444.5361444.5361444.5361
02/28/2024439.0467439.0467439.0467439.0467
02/29/2024444.5654444.5654444.5654444.5654
03/03/2024456.7034456.7034456.7034456.7034
03/04/2024460.1087460.1087460.1087460.1087
03/05/2024467.1251467.1251467.1251467.1251
03/06/2024451.5986451.5986451.5986451.5986
03/07/2024447.532447.532447.532447.532
03/10/2024451.5883451.5883451.5883451.5883
03/11/2024455.6714455.6714455.6714455.6714
03/12/2024464.6371464.6371464.6371464.6371
03/13/2024467.036467.036467.036467.036
03/14/2024470.9295470.9295470.9295470.9295
03/17/2024479.8827479.8827479.8827479.8827
03/18/2024469.264469.264469.264469.264
03/19/2024468.9539468.9539468.9539468.9539
03/20/2024460.2509460.2509460.2509460.2509
03/21/2024462.7183462.7183462.7183462.7183
03/24/2024470.29470.29470.29470.29
03/25/2024483.0063483.0063483.0063483.0063
03/26/2024484.2207484.2207484.2207484.2207
03/27/2024470.3563470.3563470.3563470.3563
03/28/2024468.2705468.2705468.2705468.2705
03/31/2024470.9607470.9607470.9607470.9607
04/01/2024478.104478.104478.104478.104
04/02/2024484.2931484.2931484.2931484.2931
04/03/2024475.5565475.5565475.5565475.5565
04/04/2024451.2129451.2129451.2129451.2129
04/07/2024448.0866448.0866448.0866448.0866
04/08/2024446.5092446.5092446.5092446.5092
04/14/2024458.694458.694458.694458.694
04/15/2024466.0582466.0582466.0582466.0582
04/16/2024468.0674468.0674468.0674468.0674
04/17/2024469.5114469.5114469.5114469.5114
04/18/2024462.3457462.3457462.3457462.3457
04/21/2024468.0794468.0794468.0794468.0794
04/23/2024466.6492466.6492466.6492466.6492
04/24/2024468.0563468.0563468.0563468.0563
04/25/2024459.6331459.6331459.6331459.6331
04/28/2024455.288455.288455.288455.288
04/29/2024458.0837458.0837458.0837458.0837
05/01/2024452.9164452.9164452.9164452.9164
05/02/2024451.0068451.0068451.0068451.0068
05/05/2024454.7759454.7759454.7759454.7759
05/06/2024452.8189452.8189452.8189452.8189
05/07/2024457.7419457.7419457.7419457.7419
05/08/2024457.8368457.8368457.8368457.8368
05/09/2024461.1371461.1371461.1371461.1371
05/12/2024471.8883471.8883471.8883471.8883
05/13/2024467.5226467.5226467.5226467.5226
05/14/2024469.3182469.3182469.3182469.3182
05/15/2024462.9713462.9713462.9713462.9713
05/16/2024449.5337449.5337449.5337449.5337
05/19/2024448.5218448.5218448.5218448.5218
05/20/2024443.0239443.0239443.0239443.0239
05/21/2024443.8328443.8328443.8328443.8328
05/22/2024449.1558449.1558449.1558449.1558
05/23/2024455.0409455.0409455.0409455.0409
05/26/2024459.2464459.2464459.2464459.2464
05/27/2024459.4934459.4934459.4934459.4934
05/28/2024469.1468469.1468469.1468469.1468
05/29/2024470.1895470.1895470.1895470.1895
05/30/2024474.9589474.9589474.9589474.9589
06/02/2024471.2964471.2964471.2964471.2964
06/03/2024481.0339481.0339481.0339481.0339
06/04/2024482.8462482.8462482.8462482.8462
06/05/2024487.3583487.3583487.3583487.3583
06/06/2024495.1733495.1733495.1733495.1733
06/09/2024505.5346505.5346505.5346505.5346
06/10/2024504.0123504.0123504.0123504.0123
06/11/2024499.4655499.4655499.4655499.4655
06/12/2024489.534489.534489.534489.534
06/13/2024486.9167486.9167486.9167486.9167
06/19/2024481.0092481.0092481.0092481.0092
06/20/2024480.6567480.6567480.6567480.6567
06/23/2024484.1896484.1896484.1896484.1896
06/24/2024489.2583489.2583489.2583489.2583
06/25/2024499.2612499.2612499.2612499.2612
06/26/2024491.1943491.1943491.1943491.1943
06/27/2024493.8645493.8645493.8645493.8645
06/30/2024511.6221511.6221511.6221511.6221
07/01/2024507.7374507.7374507.7374507.7374
07/02/2024497.4955497.4955497.4955497.4955
07/03/2024489.8453489.8453489.8453489.8453
07/04/2024491.9726491.9726491.9726491.9726
07/07/2024495.0173495.0173495.0173495.0173
07/08/2024499.3017499.3017499.3017499.3017
07/09/2024502.9822502.9822502.9822502.9822
07/10/2024491.0479491.0479491.0479491.0479
07/11/2024490.3639490.3639490.3639490.3639
07/15/2024491.6442491.6442491.6442491.6442
07/16/2024492.9859492.9859492.9859492.9859
07/17/2024493.8463493.8463493.8463493.8463
07/18/2024494.2073494.2073494.2073494.2073
07/21/2024496.9013496.9013496.9013496.9013
07/22/2024501.7619501.7619501.7619501.7619
07/23/2024507.3876507.3876507.3876507.3876
07/24/2024514.1324514.1324514.1324514.1324
07/25/2024514.3611514.3611514.3611514.3611
07/28/2024525.2805525.2805525.2805525.2805
07/29/2024528.5124528.5124528.5124528.5124
07/30/2024532.3016532.3016532.3016532.3016
07/31/2024525.4862525.4862525.4862525.4862
08/01/2024542.4654542.4654542.4654542.4654
08/04/2024576.3833576.3833576.3833576.3833
08/05/2024578.4838578.4838578.4838578.4838
08/06/2024571.5286571.5286571.5286571.5286
08/07/2024568.7084568.7084568.7084568.7084
08/08/2024580.8738580.8738580.8738580.8738
08/11/2024589.746589.746589.746589.746
08/12/2024585.6299585.6299585.6299585.6299
08/13/2024592.2863592.2863592.2863592.2863
08/14/2024584.4863584.4863584.4863584.4863
08/15/2024595.2846595.2846595.2846595.2846
08/18/2024585.3509585.3509585.3509585.3509
08/19/2024590.8808590.8808590.8808590.8808
08/20/2024596.8273596.8273596.8273596.8273
08/21/2024597.2192597.2192597.2192597.2192
08/22/2024613.8723613.8723613.8723613.8723
08/25/2024624.7066624.7066624.7066624.7066
08/26/2024614.2063614.2063614.2063614.2063
08/27/2024615.1109615.1109615.1109615.1109
08/28/2024611.749611.749611.749611.749
09/01/2024600.5007600.5007600.5007600.5007
09/02/2024607.2301607.2301607.2301607.2301
09/03/2024610.9627610.9627610.9627610.9627
09/04/2024615.4179615.4179615.4179615.4179
09/05/2024627.1928627.1928627.1928627.1928
09/08/2024636.4326636.4326636.4326636.4326
09/09/2024642.9576642.9576642.9576642.9576
09/10/2024658.1834658.1834658.1834658.1834
09/11/2024652.7007652.7007652.7007652.7007
09/12/2024642.9749642.9749642.9749642.9749
09/15/2024654.5665654.5665654.5665654.5665
09/16/2024643.6766643.6766643.6766643.6766
09/17/2024644.0178644.0178644.0178644.0178
09/18/2024632.1777632.1777632.1777632.1777
09/19/2024638.3502638.3502638.3502638.3502
09/22/2024643.5126643.5126643.5126643.5126
09/23/2024635.7767635.7767635.7767635.7767
09/24/2024646.0449646.0449646.0449646.0449
09/25/2024651.5108651.5108651.5108651.5108
09/26/2024656.3702656.3702656.3702656.3702
09/29/2024668.3061668.3061668.3061668.3061
09/30/2024691.6302691.6302691.6302691.6302
10/01/2024718.2522718.2522718.2522718.2522
10/02/2024729.0531729.0531729.0531729.0531
10/03/2024713.4457713.4457713.4457713.4457
10/06/2024724.5154724.5154724.5154724.5154
10/07/2024725.1338725.1338725.1338725.1338
10/08/2024719.8127719.8127719.8127719.8127
10/09/2024734.7401734.7401734.7401734.7401
10/10/2024743.6421743.6421743.6421743.6421
10/13/2024763.5543763.5543763.5543763.5543
10/14/2024751.1339751.1339751.1339751.1339
10/15/2024744.712744.712744.712744.712
10/16/2024742.5452742.5452742.5452742.5452
10/17/2024761.4543761.4543761.4543761.4543
10/20/2024778.7336778.7336778.7336778.7336
10/21/2024763.9463763.9463763.9463763.9463
10/22/2024776.4095776.4095776.4095776.4095
10/23/2024764.0969764.0969764.0969764.0969
10/24/2024762.7556762.7556762.7556762.7556
10/27/2024764.7597764.7597764.7597764.7597
10/29/2024763.03763.03763.03763.03
10/30/2024776.8448776.8448776.8448776.8448
10/31/2024776.754776.754776.754776.754
11/03/2024801.4456801.4456801.4456801.4456
11/04/2024807.4967807.4967807.4967807.4967
11/05/2024786.5371786.5371786.5371786.5371
11/06/2024780.9264780.9264780.9264780.9264
11/07/2024761.8988761.8988761.8988761.8988
11/10/2024759.5441759.5441759.5441759.5441
11/11/2024765.3777765.3777765.3777765.3777
11/12/2024761.0431761.0431761.0431761.0431
11/13/2024752.9507752.9507752.9507752.9507
11/14/2024757.133757.133757.133757.133
11/17/2024761.8708761.8708761.8708761.8708
11/18/2024776.7909776.7909776.7909776.7909
11/19/2024795.4874795.4874795.4874795.4874
11/20/2024767.7243767.7243767.7243767.7243
11/21/2024754.562754.562754.562754.562
11/24/2024751.0755751.0755751.0755751.0755
11/25/2024754.6567754.6567754.6567754.6567
11/26/2024756.1041756.1041756.1041756.1041
11/27/2024757.8176757.8176757.8176757.8176
11/28/2024758.6255758.6255758.6255758.6255
12/01/2024761.6056761.6056761.6056761.6056
12/02/2024751.8724751.8724751.8724751.8724
12/03/2024749.1084749.1084749.1084749.1084
12/04/2024747.0496747.0496747.0496747.0496
12/05/2024737.8666737.8666737.8666737.8666
12/08/2024730.1183730.1183730.1183730.1183
12/09/2024743.0922743.0922743.0922743.0922
12/10/2024747.803747.803747.803747.803
12/11/2024749.5165749.5165749.5165749.5165
12/12/2024746.259746.259746.259746.259
12/15/2024760.8183760.8183760.8183760.8183
12/16/2024761.5266761.5266761.5266761.5266
12/17/2024770.5388770.5388770.5388770.5388
12/18/2024784.0147784.0147784.0147784.0147
12/19/2024789.0739789.0739789.0739789.0739
12/22/2024802.4609802.4609802.4609802.4609
12/23/2024800.4529800.4529800.4529800.4529
12/24/2024782.1457782.1457782.1457782.1457
12/25/2024781.3602781.3602781.3602781.3602
12/26/2024777.1259777.1259777.1259777.1259
12/29/2024792.7605792.7605792.7605792.7605
12/30/2024799.2399799.2399799.2399799.2399