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)
+60.23%
Overview
Components
Technicals
Comments
Archive

X100C: BIST 100 AGIRLIK SINIRLAMALI 25 Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,517.8729
CLOSE 1,516.7918

Low

LOW 1,256.46

High

HIGH 2,406.63
DATEOPENHIGHLOWCLOSE
01/03/20211,484.831,499.91,478.861,495.43
01/04/20211,489.321,506.851,475.251,489.56
01/05/20211,501.611,509.341,497.271,505.42
01/06/20211,511.61,522.651,506.051,522.24
01/07/20211,531.161,542.511,520.131,540.61
01/10/20211,538.51,557.361,522.531,536.19
01/11/20211,549.041,556.231,537.481,549.53
01/12/20211,559.771,567.881,545.261,559.28
01/13/20211,567.111,567.571,542.271,546.6
01/14/20211,536.821,547.771,516.51,524.49
01/17/20211,525.031,558.781,509.281,556.77
01/18/20211,569.561,578.191,561.171,565.01
01/19/20211,573.371,573.961,552.321,569.35
01/20/20211,578.031,581.921,551.571,551.57
01/21/20211,550.031,555.41,526.171,542.45
01/24/20211,556.571,559.991,537.141,540.21
01/25/20211,535.821,548.611,517.11,536.11
01/26/20211,536.071,540.811,4671,467
01/27/20211,450.541,498.321,431.761,498.32
01/28/20211,477.421,495.51,469.921,473.45
01/31/20211,484.951,500.851,471.661,492.45
02/01/20211,505.091,517.51,500.111,511.43
02/02/20211,520.81,533.551,509.491,533.55
02/03/20211,537.651,544.481,530.961,534.9
02/04/20211,544.791,549.31,527.171,527.17
02/07/20211,540.221,541.851,519.181,534.91
02/08/20211,538.561,551.611,535.81,544.05
02/09/20211,553.411,556.631,536.61,547.11
02/10/20211,548.691,557.951,543.861,545.59
02/11/20211,542.51,548.491,526.951,538.44
02/14/20211,551.121,565.611,547.441,562.49
02/15/20211,569.451,575.611,522.171,542.82
02/16/20211,550.491,553.251,530.131,540.59
02/17/20211,548.041,562.711,544.221,546.41
02/18/20211,551.541,567.071,550.381,560.34
02/21/20211,566.391,569.751,547.791,550.61
02/22/20211,558.031,559.811,515.351,517.86
02/23/20211,506.531,523.181,483.021,483.02
02/24/20211,510.321,514.721,460.541,488.21
02/25/20211,457.181,479.811,443.981,471.39
02/28/20211,491.881,527.451,491.41,527.45
03/01/20211,526.361,537.311,518.551,528.82
03/02/20211,538.81,553.911,526.611,531.05
03/03/20211,527.071,542.651,523.21,538.04
03/04/20211,533.431,546.081,528.691,541.98
03/07/20211,549.621,553.811,526.631,530.27
03/08/20211,542.041,553.011,535.221,549.15
03/09/20211,551.31,565.631,551.31,564.94
03/10/20211,574.581,579.991,552.051,556.49
03/11/20211,558.331,561.51,549.311,557.39
03/14/20211,558.591,566.211,553.51,555.47
03/15/20211,561.781,572.831,557.811,570.42
03/16/20211,575.171,589.381,562.111,562.11
03/17/20211,567.791,574.471,548.331,550.93
03/18/20211,548.531,553.741,511.341,528.99
03/21/20211,427.331,435.371,378.621,379.25
03/22/20211,304.891,402.831,256.461,377.43
03/23/20211,377.371,421.821,372.241,413.86
03/24/20211,416.991,432.431,394.191,394.36
03/25/20211,409.21,411.861,359.281,382.15
03/28/20211,385.741,398.741,382.551,392.57
03/29/20211,392.841,399.421,371.541,395.79
03/30/20211,397.471,403.751,390.041,391.73
03/31/20211,399.341,426.561,399.341,426.56
04/01/20211,434.911,438.821,423.571,430.19
04/04/20211,428.991,442.71,428.991,442.06
04/05/20211,442.881,445.051,419.81,420.59
04/06/20211,420.941,422.251,402.511,417.89
04/07/20211,422.221,430.231,415.211,416.55
04/08/20211,413.181,414.871,373.881,393.24
04/11/20211,392.251,397.911,374.971,375.91
04/12/20211,380.731,386.231,352.921,378.37
04/13/20211,384.91,409.191,384.91,409.19
04/14/20211,409.761,418.441,398.461,407.76
04/15/20211,404.11,412.521,400.691,408.14
04/18/20211,409.851,415.821,377.231,377.23
04/19/20211,376.371,385.721,357.341,365.27
04/20/20211,363.871,365.471,308.851,330.48
04/21/20211,315.491,345.321,309.511,345.15
04/25/20211,343.581,3741,343.581,374
04/26/20211,382.451,397.351,382.451,392
04/27/20211,391.481,394.621,380.061,385.91
04/28/20211,390.921,406.511,390.921,401.52
04/29/20211,399.061,405.721,396.651,397.82
05/02/20211,401.641,421.151,401.641,421.15
05/03/20211,424.271,428.051,4111,416.25
05/04/20211,420.821,425.041,409.471,420
05/05/20211,422.561,434.571,422.561,427.73
05/06/20211,434.571,444.761,423.581,441.33
05/09/20211,449.841,462.361,447.991,460.9
05/10/20211,446.851,455.771,438.51,444.87
05/11/20211,441.411,444.951,437.781,441.33
05/16/20211,449.11,455.331,446.031,454.25
05/17/20211,461.731,465.561,459.571,459.57
05/19/20211,450.521,454.811,439.451,449.82
05/20/20211,456.441,462.21,449.351,451.84
05/23/20211,453.691,457.611,441.861,452.18
05/24/20211,457.481,457.721,400.221,400.22
05/25/20211,413.121,427.061,393.51,427.06
05/26/20211,426.551,428.831,411.681,415.03
05/27/20211,413.121,422.651,401.651,422.06
05/30/20211,423.091,427.311,414.451,420.49
05/31/20211,424.471,433.481,423.11,432.04
06/01/20211,420.41,434.791,419.271,430.73
06/02/20211,434.721,441.021,411.61,428.13
06/03/20211,428.911,435.161,427.41,432.93
06/06/20211,433.961,450.171,432.721,447.08
06/07/20211,447.491,453.811,443.521,447.59
06/08/20211,449.851,453.191,445.841,449.17
06/09/20211,453.241,461.81,449.821,456.68
06/10/20211,461.221,464.471,455.511,460.86
06/13/20211,466.571,468.831,450.91,454.25
06/14/20211,451.061,456.561,431.771,442.56
06/15/20211,441.361,444.781,431.311,431.31
06/16/20211,4231,429.221,413.581,414.15
06/17/20211,417.951,422.291,388.771,391.06
06/20/20211,388.21,398.521,378.441,398.52
06/21/20211,402.881,411.441,394.31,409.85
06/22/20211,415.441,419.651,401.351,402.35
06/23/20211,405.261,416.111,405.261,410.79
06/24/20211,413.991,414.71,391.861,391.86
06/27/20211,395.161,397.411,368.331,373.25
06/28/20211,371.961,374.361,351.641,371.67
06/29/20211,374.941,376.441,352.431,356.34
06/30/20211,358.21,372.781,358.21,372.78
07/01/20211,376.881,379.681,367.71,376.67
07/04/20211,375.971,392.641,375.91,392.64
07/05/20211,394.721,399.821,382.581,382.58
07/06/20211,384.571,392.771,383.991,390.58
07/07/20211,387.741,390.721,372.631,372.98
07/08/20211,374.441,381.61,371.661,378.28
07/11/20211,378.631,382.431,355.381,356.96
07/12/20211,358.271,359.941,341.761,346.84
07/13/20211,349.221,368.961,349.221,367.25
07/15/20211,370.321,373.411,357.021,363.28
07/18/20211,357.931,357.931,348.571,351.59
07/25/20211,355.541,362.121,345.681,349.11
07/26/20211,348.081,360.441,342.011,359.55
07/27/20211,358.791,367.441,355.241,360.75
07/28/20211,370.521,393.371,370.521,391.64
07/29/20211,383.251,392.911,380.031,392.91
08/01/20211,397.981,405.541,394.691,399.65
08/02/20211,402.261,409.231,394.331,408.81
08/03/20211,411.91,422.341,411.91,413.8
08/04/20211,409.051,431.781,407.971,431.78
08/05/20211,433.61,440.391,425.21,434.76
08/08/20211,436.851,443.161,431.921,432.61
08/09/20211,429.511,441.731,426.631,437.46
08/10/20211,438.921,439.181,409.861,410.87
08/11/20211,419.691,447.31,419.691,444.46
08/12/20211,444.821,449.221,440.091,447.64
08/15/20211,451.331,461.931,451.331,455.25
08/16/20211,454.141,461.691,449.591,461.69
08/17/20211,465.811,466.941,448.671,449.59
08/18/20211,441.381,445.651,433.91,439.86
08/19/20211,439.621,449.141,432.451,444.63
08/22/20211,454.911,463.071,453.791,459.33
08/23/20211,465.181,472.421,463.941,465.89
08/24/20211,465.281,471.391,452.121,453.3
08/25/20211,4561,463.791,445.321,448.52
08/26/20211,450.871,458.231,444.191,458.23
08/30/20211,467.181,474.451,463.081,472.07
08/31/20211,475.621,478.831,468.481,474.13
09/01/20211,474.851,484.821,472.321,479.12
09/02/20211,480.531,482.041,464.931,468.67
09/05/20211,471.611,478.481,471.611,474.72
09/06/20211,474.091,476.251,454.741,454.74
09/07/20211,455.181,457.121,432.541,433.85
09/08/20211,430.881,452.671,427.981,452.67
09/09/20211,455.461,456.91,437.631,438.72
09/12/20211,439.751,447.831,433.941,438.28
09/13/20211,440.671,443.41,429.291,434.43
09/14/20211,433.861,440.711,420.671,423.97
09/15/20211,428.661,434.691,412.861,418.03
09/16/20211,424.041,426.961,412.311,419.43
09/19/20211,405.451,405.451,386.511,391.91
09/20/20211,400.841,403.651,383.481,385.61
09/21/20211,393.251,407.461,385.631,407.46
09/22/20211,409.281,417.371,394.681,401.46
09/23/20211,397.361,397.361,376.151,384.68
09/26/20211,393.191,397.591,380.961,391.74
09/27/20211,391.441,393.161,379.321,383.77
09/28/20211,392.131,396.591,389.931,391.92
09/29/20211,393.691,409.011,386.191,406.39
09/30/20211,398.931,407.71,394.761,401.46
10/03/20211,402.731,407.791,394.371,394.37
10/04/20211,396.111,396.381,388.591,391.65
10/05/20211,390.721,392.371,371.691,371.69
10/06/20211,385.051,397.931,385.051,396.92
10/07/20211,398.041,404.591,393.71,398
10/10/20211,401.591,419.631,401.591,416.3
10/11/20211,409.421,422.921,408.111,416.82
10/12/20211,421.311,432.081,408.481,413.54
10/13/20211,412.171,422.421,408.11,411.75
10/14/20211,417.451,421.681,397.151,409.56
10/17/20211,411.381,419.071,407.921,417.7
10/18/20211,423.811,434.551,423.811,429.85
10/19/20211,432.241,437.851,427.811,432.8
10/20/20211,432.941,455.421,417.621,455.42
10/21/20211,456.071,484.781,454.11,479.93
10/24/20211,474.971,495.061,470.71,492.93
10/25/20211,501.171,512.71,501.171,509.2
10/26/20211,510.181,520.631,503.081,519.25
10/27/20211,519.051,524.481,516.541,522.04
10/31/20211,523.541,538.431,516.311,536.32
11/01/20211,538.911,545.881,528.471,533.05
11/02/20211,532.931,547.031,491.961,547.03
11/03/20211,562.171,577.211,562.171,575.67
11/04/20211,575.831,586.471,569.131,583.59
11/07/20211,589.431,608.881,589.271,608.54
11/08/20211,612.011,631.241,605.541,615.64
11/09/20211,618.061,626.911,603.971,624.09
11/10/20211,622.021,643.641,621.941,625.06
11/11/20211,631.431,642.551,631.431,638.5
11/14/20211,672.351,710.651,672.351,702.49
11/15/20211,715.411,724.441,682.221,685.6
11/16/20211,683.11,712.631,683.11,707.04
11/17/20211,710.051,758.781,698.571,736.88
11/18/20211,748.721,758.781,727.621,737.33
11/21/20211,751.051,759.141,741.251,755.48
11/22/20211,756.711,791.671,746.741,784.56
11/23/20211,808.671,834.451,800.671,812.3
11/24/20211,819.691,833.391,805.991,819.23
11/25/20211,801.31,801.31,760.991,776.41
11/28/20211,783.061,811.761,777.071,808.79
11/29/20211,807.521,818.711,797.271,809.65
11/30/20211,828.331,857.681,828.331,857.4
12/01/20211,865.041,882.51,865.041,880.06
12/02/20211,896.821,914.021,893.761,910.41
12/05/20211,917.321,928.11,899.051,927.39
12/06/20211,950.31,983.971,942.541,981.04
12/07/20211,997.152,012.261,977.982,004.55
12/08/20212,013.122,053.472,013.122,031.44
12/09/20212,035.712,042.542,000.82,035.48
12/12/20212,056.012,115.732,056.012,101.51
12/13/20212,124.062,157.742,124.062,157.74
12/14/20212,190.612,194.652,145.942,162.26
12/15/20212,186.582,278.552,176.092,278.55
12/16/20212,326.162,406.632,071.52,084.47
12/19/20212,007.042,148.651,914.462,056.36
12/20/20212,078.992,103.561,884.761,892.02
12/21/20211,832.541,895.441,784.41,804.15
12/22/20211,835.331,847.671,726.751,805.3
12/23/20211,820.671,891.281,808.931,891.28
12/26/20211,902.351,942.091,873.71,897.13
12/27/20211,913.311,9161,831.11,850.48
12/28/20211,847.291,901.231,828.841,895.46
12/29/20211,916.281,923.541,860.961,863.65
12/30/20211,867.711,885.131,845.591,857.65