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 AGIRLIK SINIRLAMALI 25 logo
X100C
BIST 100 AGIRLIK SINIRLAMALI 25
15:10:11
14734.5 ₺
-92.84 (%-0.63)
Previous Close: 14827.35·
Volatility: 1.47
Day Low₺14657.77
Day High₺14875.35
Bid
Ask

Market Data

Week over week (WoW)
+5.71%
Month over month (MoM)
+7.84%
Year to date (YTD)
+30.84%
Year over year (YoY)
+61.88%
Overview
Components
Technicals
Comments
Archive

X100C: BIST 100 AGIRLIK SINIRLAMALI 25 Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,167.8444
CLOSE 1,167.1949

Low

LOW 976.83

High

HIGH 1,484.23
DATEOPENHIGHLOWCLOSE
04/26/20201,000.861,013.511,000.861,012.67
04/27/20201,017.221,018.941,006.241,007.07
04/28/20201,012.131,017.381,005.81,015.95
04/29/20201,020.661,023.1993.741,011.1
05/03/2020996.06999.25983.22988.42
05/04/2020996.34997.72978.84987.38
05/05/2020988.86992.72980.8985.71
05/06/2020985.8992.56978.18983.99
05/07/2020992.01995.13976.83978.45
05/10/2020984.2986.28977.92977.92
05/11/2020979.51996.71977.67996.16
05/12/2020996.491,008.61994.71,001.59
05/13/2020998.581,003.8984.94991.93
05/14/20201,004.011,007.96997.68997.68
05/17/20201,008.981,021.891,008.981,019.83
05/19/20201,025.481,029.881,019.791,021.58
05/20/20201,024.181,032.241,021.551,026.49
05/21/20201,024.541,033.071,020.221,030.24
05/26/20201,037.981,054.951,037.981,049.54
05/27/20201,056.431,062.711,045.51,053.6
05/28/20201,051.831,056.531,046.831,055.2
05/31/20201,064.811,073.581,063.821,072.66
06/01/20201,077.881,084.71,071.161,080.97
06/02/20201,089.261,092.161,083.471,091.11
06/03/20201,093.841,098.531,087.881,095.37
06/04/20201,101.431,105.811,095.591,100.22
06/07/20201,103.321,110.241,092.711,096.37
06/08/20201,099.451,103.031,084.651,092.37
06/09/20201,0961,104.061,094.11,097.79
06/10/20201,091.51,101.461,087.491,091.55
06/11/20201,082.021,101.161,078.331,098.35
06/14/20201,093.931,100.651,087.421,095.56
06/15/20201,108.981,118.681,107.191,109.4
06/16/20201,113.281,116.031,104.141,109.4
06/17/20201,114.221,126.761,114.221,124.95
06/18/20201,137.961,143.161,128.721,136.12
06/21/20201,147.111,154.341,142.821,151.9
06/22/20201,157.411,162.741,150.81,153.39
06/23/20201,153.691,156.161,143.331,144.49
06/24/20201,143.921,149.71,134.221,141.39
06/25/20201,151.171,153.511,144.11,146.68
06/28/20201,147.761,160.031,144.691,158.43
06/29/20201,164.261,169.551,161.471,165.25
06/30/20201,171.681,173.041,151.31,153.15
07/01/20201,158.441,171.71,157.71,169.08
07/02/20201,173.161,173.821,153.221,157.48
07/05/20201,173.851,185.121,172.511,184.85
07/06/20201,187.921,197.361,170.831,193.39
07/07/20201,196.941,202.031,186.091,187.13
07/08/20201,193.491,196.641,156.661,157.94
07/09/20201,154.511,154.511,128.321,148.09
07/12/20201,162.621,183.991,161.631,183.99
07/13/20201,181.141,186.531,170.21,177.41
07/15/20201,187.921,194.411,1871,188.08
07/16/20201,188.651,191.521,183.611,187.86
07/19/20201,188.441,197.321,185.931,192.81
07/20/20201,201.711,205.81,171.941,180.42
07/21/20201,188.161,193.721,175.691,180.8
07/22/20201,187.141,196.611,186.031,190.31
07/23/20201,185.011,192.021,182.511,192.02
07/26/20201,199.571,203.41,194.451,195.67
07/27/20201,197.11,198.161,152.71,152.7
07/28/20201,156.041,159.611,121.391,135.55
07/29/20201,137.171,137.171,124.781,126.9
08/03/20201,140.391,143.051,065.051,087.16
08/04/20201,095.291,100.151,066.81,091.8
08/05/20201,090.611,093.591,033.961,034.4
08/06/20201,029.791,061.89985.531,060.59
08/09/20201,054.551,078.911,039.341,075.52
08/10/20201,082.241,112.431,082.241,110.05
08/11/20201,114.91,119.181,096.661,114.18
08/12/20201,119.481,125.91,095.911,100.26
08/13/20201,093.521,096.091,077.491,083.83
08/16/20201,085.521,089.871,077.611,086.2
08/17/20201,087.751,100.351,084.821,092.46
08/18/20201,099.411,125.621,099.411,124.71
08/19/20201,125.031,131.591,114.011,126.8
08/20/20201,138.491,141.231,106.821,109.88
08/23/20201,111.241,118.031,106.341,108.44
08/24/20201,114.051,117.971,083.141,092.16
08/25/20201,090.11,104.51,086.131,099.02
08/26/20201,107.551,111.431,102.051,108.93
08/27/20201,112.881,113.061,094.931,100.55
08/30/20201,101.781,102.041,076.11,078.61
08/31/20201,081.661,085.991,064.451,085.19
09/01/20201,086.091,091.251,079.931,083.91
09/02/20201,085.881,090.931,074.521,076.34
09/03/20201,074.981,090.031,072.81,086.32
09/06/20201,090.391,097.71,090.391,096.81
09/07/20201,101.561,102.711,085.531,089.6
09/08/20201,089.391,099.811,087.521,099.68
09/09/20201,102.161,105.961,093.81,099.06
09/10/20201,100.931,104.661,096.921,102.7
09/13/20201,105.891,110.331,103.651,107.29
09/14/20201,110.551,118.671,097.071,111.24
09/15/20201,113.341,116.561,104.691,107.11
09/16/20201,104.421,110.661,100.391,110.66
09/17/20201,112.91,115.761,109.571,111.96
09/20/20201,112.041,115.141,085.861,087.03
09/21/20201,088.911,097.481,084.971,096.16
09/22/20201,101.721,109.721,098.91,102.65
09/23/20201,097.871,120.61,097.331,119.56
09/24/20201,130.721,134.921,123.851,124.17
09/27/20201,124.931,130.511,116.551,121.17
09/28/20201,124.671,132.261,112.391,123.25
09/29/20201,131.971,146.481,130.211,145.24
09/30/20201,150.071,155.351,142.91,143.51
10/01/20201,138.911,150.171,137.681,145.03
10/04/20201,150.791,160.861,150.791,160.71
10/05/20201,165.121,170.411,153.711,153.71
10/06/20201,150.11,156.81,147.521,152.41
10/07/20201,156.741,159.31,143.331,150.49
10/08/20201,152.741,166.291,1511,165.7
10/11/20201,170.311,181.491,169.191,178.35
10/12/20201,180.921,181.281,170.91,174.7
10/13/20201,177.091,189.661,172.741,189.29
10/14/20201,187.641,191.371,175.331,180.43
10/15/20201,184.971,193.751,183.151,192.73
10/18/20201,198.081,209.321,196.061,205.37
10/19/20201,208.981,213.551,202.631,210.41
10/20/20201,220.881,222.71,209.471,211.51
10/21/20201,213.641,215.931,196.711,198.32
10/22/20201,200.381,204.381,179.461,190.63
10/25/20201,182.451,182.451,141.641,144.45
10/26/20201,140.961,157.851,133.731,152.63
10/27/20201,150.11,152.51,126.991,126.99
10/29/20201,111.71,118.771,095.721,112.37
11/01/20201,119.721,143.341,118.021,133.59
11/02/20201,138.61,155.71,122.641,150.71
11/03/20201,155.481,170.881,154.141,167.65
11/04/20201,172.771,184.511,166.051,180.02
11/05/20201,180.491,192.151,177.321,191.96
11/08/20201,214.421,235.131,211.261,231.54
11/09/20201,222.891,244.371,219.131,243
11/10/20201,249.871,284.51,248.611,279.22
11/11/20201,284.521,303.661,262.761,271.75
11/12/20201,277.061,292.641,272.951,291.29
11/15/20201,304.71,309.911,291.781,292.99
11/16/20201,291.651,293.011,259.721,259.72
11/17/20201,264.061,294.721,264.061,294.72
11/18/20201,293.731,325.531,278.311,313.02
11/19/20201,315.691,328.331,315.691,323.95
11/22/20201,329.291,336.111,299.721,314.25
11/23/20201,323.161,333.91,308.731,320.98
11/24/20201,330.071,341.91,323.831,325.47
11/25/20201,334.671,343.861,326.331,342.49
11/26/20201,348.471,351.371,324.781,328.73
11/29/20201,314.431,316.521,283.581,283.58
11/30/20201,302.251,325.291,287.941,325.29
12/01/20201,326.761,338.931,318.391,325.49
12/02/20201,327.661,335.61,315.81,330.85
12/03/20201,332.871,337.751,326.251,330.87
12/06/20201,329.581,336.551,326.241,329.9
12/07/20201,334.221,348.31,334.221,339.89
12/08/20201,342.421,360.431,342.421,350.32
12/09/20201,355.071,366.71,346.671,353.36
12/10/20201,350.311,370.71,342.761,370.7
12/13/20201,378.191,394.571,378.191,388.55
12/14/20201,392.741,399.751,385.251,395.4
12/15/20201,404.251,409.691,385.021,392.45
12/16/20201,403.11,406.051,392.481,399.36
12/17/20201,398.261,410.11,396.11,408.32
12/20/20201,401.651,401.651,368.621,384.43
12/21/20201,393.571,410.821,391.791,404.97
12/22/20201,410.671,420.711,410.421,417.66
12/23/20201,423.881,432.131,415.491,426
12/24/20201,432.681,438.371,422.891,426.03
12/27/20201,435.511,442.791,434.551,439.29
12/28/20201,445.421,459.691,436.351,459.69
12/29/20201,467.661,482.851,464.831,479.91
12/30/20201,480.811,484.231,470.41,476.72