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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,105.8017
CLOSE 1,105.8017

Low

LOW 784.9013

High

HIGH 1,393.5082
DATEOPENHIGHLOWCLOSE
01/01/2025792.2347792.2347792.2347792.2347
01/02/2025784.9013784.9013784.9013784.9013
01/05/2025789.2279789.2279789.2279789.2279
01/06/2025799.8322799.8322799.8322799.8322
01/07/2025808.0947808.0947808.0947808.0947
01/08/2025800.8673800.8673800.8673800.8673
01/09/2025809.8234809.8234809.8234809.8234
01/12/2025829.6044829.6044829.6044829.6044
01/13/2025832.8763832.8763832.8763832.8763
01/14/2025832.6361832.6361832.6361832.6361
01/15/2025823.5858823.5858823.5858823.5858
01/16/2025816.0933816.0933816.0933816.0933
01/19/2025817.2207817.2207817.2207817.2207
01/20/2025821.4211821.4211821.4211821.4211
01/21/2025814.5076814.5076814.5076814.5076
01/22/2025815.6736815.6736815.6736815.6736
01/23/2025818.067818.067818.067818.067
01/26/2025831.7909831.7909831.7909831.7909
01/27/2025823.1995823.1995823.1995823.1995
01/28/2025828.5422828.5422828.5422828.5422
01/29/2025829.8343829.8343829.8343829.8343
01/30/2025837.9498837.9498837.9498837.9498
02/02/2025862.422862.422862.422862.422
02/03/2025861.3236861.3236861.3236861.3236
02/04/2025870.7794870.7794870.7794870.7794
02/05/2025861.6289861.6289861.6289861.6289
02/06/2025853.833853.833853.833853.833
02/09/2025868.2374868.2374868.2374868.2374
02/10/2025866.7836866.7836866.7836866.7836
02/11/2025877.6382877.6382877.6382877.6382
02/12/2025867.3393867.3393867.3393867.3393
02/13/2025872.3814872.3814872.3814872.3814
02/16/2025881.4375881.4375881.4375881.4375
02/17/2025876.0605876.0605876.0605876.0605
02/18/2025891.4127891.4127891.4127891.4127
02/19/2025889.2654889.2654889.2654889.2654
02/20/2025909.737909.737909.737909.737
02/23/2025917.9961917.9961917.9961917.9961
02/24/2025931.7228931.7228931.7228931.7228
02/25/2025921.6727921.6727921.6727921.6727
02/26/2025907.431907.431907.431907.431
02/27/2025916.9936916.9936916.9936916.9936
03/02/2025898.7557898.7557898.7557898.7557
03/03/2025901.8114901.8114901.8114901.8114
03/04/2025877.1913877.1913877.1913877.1913
03/05/2025855.7538855.7538855.7538855.7538
03/06/2025853.5979853.5979853.5979853.5979
03/09/2025865.6064865.6064865.6064865.6064
03/10/2025865.9902865.9902865.9902865.9902
03/11/2025855.9231855.9231855.9231855.9231
03/12/2025845.6888845.6888845.6888845.6888
03/13/2025838.4416838.4416838.4416838.4416
03/16/2025841.7129841.7129841.7129841.7129
03/17/2025848.0036848.0036848.0036848.0036
03/18/2025923.608923.608923.608923.608
03/19/2025930.0502930.0502930.0502930.0502
03/20/20251,004.58331,004.58331,004.58331,004.5833
03/23/2025982.7124982.7124982.7124982.7124
03/24/2025940.8321940.8321940.8321940.8321
03/25/2025949.2428949.2428949.2428949.2428
03/26/2025954.8861954.8861954.8861954.8861
03/27/2025952.2934952.2934952.2934952.2934
04/01/2025975.9168975.9168975.9168975.9168
04/02/2025982.0089982.0089982.0089982.0089
04/03/2025994.9251994.9251994.9251994.9251
04/06/2025998.4191998.4191998.4191998.4191
04/07/2025993.1313993.1313993.1313993.1313
04/08/20251,016.38961,016.38961,016.38961,016.3896
04/09/20251,011.6551,011.6551,011.6551,011.655
04/10/20251,009.23251,009.23251,009.23251,009.2325
04/13/20251,011.12871,011.12871,011.12871,011.1287
04/14/20251,016.49561,016.49561,016.49561,016.4956
04/15/20251,032.49171,032.49171,032.49171,032.4917
04/16/20251,020.22641,020.22641,020.22641,020.2264
04/17/20251,030.96541,030.96541,030.96541,030.9654
04/20/20251,037.53091,037.53091,037.53091,037.5309
04/21/20251,040.9561,040.9561,040.9561,040.956
04/23/20251,025.72281,025.72281,025.72281,025.7228
04/24/20251,034.36991,034.36991,034.36991,034.3699
04/27/20251,055.22161,055.22161,055.22161,055.2216
04/28/20251,066.94021,066.94021,066.94021,066.9402
04/29/20251,086.30831,086.30831,086.30831,086.3083
05/01/20251,080.59791,080.59791,080.59791,080.5979
05/04/20251,094.52421,094.52421,094.52421,094.5242
05/05/20251,094.31961,094.31961,094.31961,094.3196
05/06/20251,104.01251,104.01251,104.01251,104.0125
05/07/20251,081.64081,081.64081,081.64081,081.6408
05/08/20251,071.13471,071.13471,071.13471,071.1347
05/11/20251,037.79591,037.79591,037.79591,037.7959
05/12/20251,045.15751,045.15751,045.15751,045.1575
05/13/20251,047.39391,047.39391,047.39391,047.3939
05/14/20251,067.08451,067.08451,067.08451,067.0845
05/15/20251,055.30891,055.30891,055.30891,055.3089
05/19/20251,081.78461,081.78461,081.78461,081.7846
05/20/20251,097.33061,097.33061,097.33061,097.3306
05/21/20251,090.90571,090.90571,090.90571,090.9057
05/22/20251,106.95351,106.95351,106.95351,106.9535
05/25/20251,115.79891,115.79891,115.79891,115.7989
05/26/20251,134.05431,134.05431,134.05431,134.0543
05/27/20251,141.05771,141.05771,141.05771,141.0577
05/28/20251,144.54981,144.54981,144.54981,144.5498
05/29/20251,166.00571,166.00571,166.00571,166.0057
06/01/20251,175.37051,175.37051,175.37051,175.3705
06/02/20251,143.06811,143.06811,143.06811,143.0681
06/03/20251,121.28651,121.28651,121.28651,121.2865
06/04/20251,122.47261,122.47261,122.47261,122.4726
06/09/20251,114.84141,114.84141,114.84141,114.8414
06/10/20251,114.29151,114.29151,114.29151,114.2915
06/11/20251,135.91721,135.91721,135.91721,135.9172
06/12/20251,163.34461,163.34461,163.34461,163.3446
06/15/20251,166.24981,166.24981,166.24981,166.2498
06/16/20251,170.06571,170.06571,170.06571,170.0657
06/17/20251,190.55311,190.55311,190.55311,190.5531
06/18/20251,205.30271,205.30271,205.30271,205.3027
06/19/20251,194.52171,194.52171,194.52171,194.5217
06/22/20251,210.31971,210.31971,210.31971,210.3197
06/23/20251,172.21381,172.21381,172.21381,172.2138
06/24/20251,178.52381,178.52381,178.52381,178.5238
06/25/20251,195.87371,195.87371,195.87371,195.8737
06/26/20251,185.12511,185.12511,185.12511,185.1251
06/29/20251,124.34631,124.34631,124.34631,124.3463
06/30/20251,111.90511,111.90511,111.90511,111.9051
07/01/20251,102.29461,102.29461,102.29461,102.2946
07/02/20251,100.39551,100.39551,100.39551,100.3955
07/03/20251,097.66641,097.66641,097.66641,097.6664
07/06/20251,122.80241,122.80241,122.80241,122.8024
07/07/20251,137.39981,137.39981,137.39981,137.3998
07/08/20251,120.60451,120.60451,120.60451,120.6045
07/09/20251,104.92171,104.92171,104.92171,104.9217
07/10/20251,104.37781,104.37781,104.37781,104.3778
07/13/20251,125.58811,125.58811,125.58811,125.5881
07/15/20251,141.80461,141.80461,141.80461,141.8046
07/16/20251,116.11851,116.11851,116.11851,116.1185
07/17/20251,118.98351,118.98351,118.98351,118.9835
07/20/20251,099.12351,099.12351,099.12351,099.1235
07/21/20251,101.46771,101.46771,101.46771,101.4677
07/22/20251,106.30651,106.30651,106.30651,106.3065
07/23/20251,098.52041,098.52041,098.52041,098.5204
07/24/20251,105.63191,105.63191,105.63191,105.6319
07/27/20251,122.69021,122.69021,122.69021,122.6902
07/28/20251,130.76081,130.76081,130.76081,130.7608
07/29/20251,118.80471,118.80471,118.80471,118.8047
07/30/20251,107.93821,107.93821,107.93821,107.9382
07/31/20251,109.75021,109.75021,109.75021,109.7502
08/03/20251,105.36941,105.36941,105.36941,105.3694
08/04/20251,107.92641,107.92641,107.92641,107.9264
08/05/20251,104.91791,104.91791,104.91791,104.9179
08/06/20251,101.54161,101.54161,101.54161,101.5416
08/07/20251,102.07091,102.07091,102.07091,102.0709
08/10/20251,102.06011,102.06011,102.06011,102.0601
08/11/20251,112.61941,112.61941,112.61941,112.6194
08/12/20251,115.29361,115.29361,115.29361,115.2936
08/13/20251,130.28031,130.28031,130.28031,130.2803
08/14/20251,127.72071,127.72071,127.72071,127.7207
08/17/20251,128.30141,128.30141,128.30141,128.3014
08/18/20251,127.21411,127.21411,127.21411,127.2141
08/19/20251,111.69581,111.69581,111.69581,111.6958
08/20/20251,096.02141,096.02141,096.02141,096.0214
08/21/20251,092.54451,092.54451,092.54451,092.5445
08/24/20251,088.93451,088.93451,088.93451,088.9345
08/25/20251,086.16921,086.16921,086.16921,086.1692
08/26/20251,104.41891,104.41891,104.41891,104.4189
08/27/20251,105.66591,105.66591,105.66591,105.6659
08/28/20251,115.71391,115.71391,115.71391,115.7139
08/31/20251,123.17311,123.17311,123.17311,123.1731
09/01/20251,165.47741,165.47741,165.47741,165.4774
09/02/20251,182.78011,182.78011,182.78011,182.7801
09/03/20251,175.09261,175.09261,175.09261,175.0926
09/04/20251,188.2311,188.2311,188.2311,188.231
09/07/20251,226.36161,226.36161,226.36161,226.3616
09/08/20251,224.48921,224.48921,224.48921,224.4892
09/09/20251,215.21811,215.21811,215.21811,215.2181
09/10/20251,241.00281,241.00281,241.00281,241.0028
09/11/20251,244.77811,244.77811,244.77811,244.7781
09/14/20251,176.36711,176.36711,176.36711,176.3671
09/15/20251,159.02071,159.02071,159.02071,159.0207
09/16/20251,162.95571,162.95571,162.95571,162.9557
09/17/20251,177.38691,177.38691,177.38691,177.3869
09/18/20251,153.33181,153.33181,153.33181,153.3318
09/21/20251,142.06471,142.06471,142.06471,142.0647
09/22/20251,157.77661,157.77661,157.77661,157.7766
09/23/20251,156.35051,156.35051,156.35051,156.3505
09/24/20251,157.44361,157.44361,157.44361,157.4436
09/25/20251,182.6371,182.6371,182.6371,182.637
09/28/20251,200.2111,200.2111,200.2111,200.211
09/29/20251,206.37091,206.37091,206.37091,206.3709
09/30/20251,185.83421,185.83421,185.83421,185.8342
10/01/20251,202.59551,202.59551,202.59551,202.5955
10/02/20251,229.16731,229.16731,229.16731,229.1673
10/05/20251,250.08281,250.08281,250.08281,250.0828
10/06/20251,243.20011,243.20011,243.20011,243.2001
10/07/20251,252.18451,252.18451,252.18451,252.1845
10/08/20251,257.94671,257.94671,257.94671,257.9467
10/09/20251,261.08361,261.08361,261.08361,261.0836
10/12/20251,287.48451,287.48451,287.48451,287.4845
10/13/20251,319.13731,319.13731,319.13731,319.1373
10/14/20251,302.6651,302.6651,302.6651,302.665
10/15/20251,316.76491,316.76491,316.76491,316.7649
10/16/20251,339.79881,339.79881,339.79881,339.7988
10/19/20251,311.13011,311.13011,311.13011,311.1301
10/20/20251,315.73491,315.73491,315.73491,315.7349
10/21/20251,307.62441,307.62441,307.62441,307.6244
10/22/20251,303.02191,303.02191,303.02191,303.0219
10/23/20251,264.49381,264.49381,264.49381,264.4938
10/26/20251,281.62931,281.62931,281.62931,281.6293
10/27/20251,281.88511,281.88511,281.88511,281.8851
10/29/20251,290.55371,290.55371,290.55371,290.5537
10/30/20251,276.92881,276.92881,276.92881,276.9288
11/02/20251,273.58531,273.58531,273.58531,273.5853
11/03/20251,292.75771,292.75771,292.75771,292.7577
11/04/20251,288.45431,288.45431,288.45431,288.4543
11/05/20251,278.72671,278.72671,278.72671,278.7267
11/06/20251,298.24021,298.24021,298.24021,298.2402
11/09/20251,321.46821,321.46821,321.46821,321.4682
11/10/20251,349.91921,349.91921,349.91921,349.9192
11/11/20251,344.16931,344.16931,344.16931,344.1693
11/12/20251,348.17331,348.17331,348.17331,348.1733
11/13/20251,358.6171,358.6171,358.6171,358.617
11/16/20251,349.05761,349.05761,349.05761,349.0576
11/17/20251,347.68721,347.68721,347.68721,347.6872
11/18/20251,328.13511,328.13511,328.13511,328.1351
11/19/20251,321.33051,321.33051,321.33051,321.3305
11/20/20251,330.59231,330.59231,330.59231,330.5923
11/23/20251,342.14881,342.14881,342.14881,342.1488
11/24/20251,348.4091,348.4091,348.4091,348.409
11/25/20251,343.74061,343.74061,343.74061,343.7406
11/26/20251,342.40851,342.40851,342.40851,342.4085
11/27/20251,350.60811,350.60811,350.60811,350.6081
11/30/20251,331.05451,331.05451,331.05451,331.0545
12/01/20251,332.65731,332.65731,332.65731,332.6573
12/02/20251,345.4841,345.4841,345.4841,345.484
12/03/20251,362.37441,362.37441,362.37441,362.3744
12/04/20251,353.78371,353.78371,353.78371,353.7837
12/07/20251,338.83031,338.83031,338.83031,338.8303
12/08/20251,335.4311,335.4311,335.4311,335.431
12/09/20251,343.15821,343.15821,343.15821,343.1582
12/10/20251,340.8471,340.8471,340.8471,340.847
12/11/20251,334.03731,334.03731,334.03731,334.0373
12/14/20251,323.98881,323.98881,323.98881,323.9888
12/15/20251,338.74081,338.74081,338.74081,338.7408
12/16/20251,348.40851,348.40851,348.40851,348.4085
12/17/20251,345.01421,345.01421,345.01421,345.0142
12/18/20251,346.56441,346.56441,346.56441,346.5644
12/21/20251,357.33221,357.33221,357.33221,357.3322
12/22/20251,362.20241,362.20241,362.20241,362.2024
12/23/20251,358.59741,358.59741,358.59741,358.5974
12/24/20251,361.45741,361.45741,361.45741,361.4574
12/25/20251,368.87711,368.87711,368.87711,368.8771
12/28/20251,393.50821,393.50821,393.50821,393.5082
12/29/20251,387.30831,387.30831,387.30831,387.3083
12/30/20251,384.6431,384.6431,384.6431,384.643