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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,999.1199
CLOSE 3,003.3908

Low

LOW 1,827.01

High

HIGH 5,562.98
DATEOPENHIGHLOWCLOSE
01/02/20221,871.251,926.661,864.941,926.66
01/03/20221,941.261,977.941,925.221,963.59
01/04/20221,965.522,006.361,954.962,005.29
01/05/20221,986.482,021.771,977.662,007.55
01/06/20222,020.272,035.521,994.52,033.32
01/09/20222,049.542,071.772,045.162,045.16
01/10/20222,065.72,068.022,018.232,046.03
01/11/20222,070.352,074.552,055.772,064.21
01/12/20222,057.472,086.732,055.172,070.65
01/13/20222,071.352,080.942,049.712,072.93
01/16/20222,089.722,102.962,083.782,085.76
01/17/20222,082.812,086.241,979.831,979.83
01/18/20221,978.622,043.271,959.492,042.08
01/19/20222,056.212,065.711,985.072,014.21
01/20/20222,008.052,020.961,986.532,011.16
01/23/20222,004.872,012.971,910.291,910.29
01/24/20221,927.821,953.031,880.431,945.07
01/25/20221,951.171,975.111,945.971,951.17
01/26/20221,920.211,997.691,914.081,997.69
01/27/20222,006.792,019.241,976.81,983.18
01/30/20222,004.292,009.221,992.742,003.2
01/31/20222,013.972,034.72,009.072,015.43
02/01/20222,028.882,032.621,994.312,002.24
02/02/20221,995.682,013.211,949.61,957.9
02/03/20221,969.731,973.741,937.31,943.81
02/06/20221,943.161,997.581,908.851,997.58
02/07/20221,998.552,019.271,982.42,007.14
02/08/20222,022.532,045.912,017.722,042.85
02/09/20222,048.352,054.732,029.672,038.67
02/10/20222,023.042,052.211,992.322,051.05
02/13/20222,024.952,026.761,971.462,001.94
02/14/20222,008.292,054.482,006.042,038.16
02/15/20222,049.912,057.552,036.272,041.43
02/16/20222,049.742,058.982,009.992,009.99
02/17/20222,025.482,032.442,004.82,032.44
02/20/20222,050.092,060.692,015.452,038.06
02/21/20221,9952,032.081,980.072,017.46
02/22/20222,034.412,043.312,016.032,016.03
02/23/20221,864.411,913.261,827.011,851.38
02/24/20221,883.041,964.881,866.591,952.4
02/27/20221,918.311,957.471,912.371,946.19
02/28/20221,969.131,994.281,946.511,969.91
03/01/20221,974.171,999.621,962.111,986.09
03/02/20222,009.332,046.832,009.332,023.29
03/03/20222,013.912,024.071,990.751,990.75
03/06/20221,982.192,011.281,963.841,997.33
03/07/20221,9872,031.91,9872,011.35
03/08/20222,036.272,054.912,031.482,042.7
03/09/20222,054.592,068.082,027.052,042.01
03/10/20222,046.222,067.42,042.942,053.85
03/13/20222,066.622,092.52,066.352,088.48
03/14/20222,087.492,101.012,077.592,079.38
03/15/20222,092.072,098.472,078.612,088.8
03/16/20222,103.992,136.222,103.992,133.59
03/17/20222,141.092,148.522,132.972,144.26
03/20/20222,160.422,176.192,152.642,175.03
03/21/20222,150.962,188.812,146.662,188.81
03/22/20222,195.452,203.472,170.72,183.1
03/23/20222,184.772,199.12,171.92,176.2
03/24/20222,179.52,195.072,173.742,175.51
03/27/20222,180.212,192.772,170.512,172.48
03/28/20222,181.762,220.22,181.762,206.5
03/29/20222,212.782,233.532,212.782,230.15
03/30/20222,236.212,244.912,221.212,233.3
03/31/20222,238.732,254.942,230.662,251.68
04/03/20222,264.472,311.42,264.472,311.4
04/04/20222,317.482,343.462,304.382,326.29
04/05/20222,330.032,347.992,309.252,316.4
04/06/20222,329.062,350.32,329.062,345.2
04/07/20222,361.152,394.872,361.042,393.39
04/10/20222,403.522,450.162,401.332,449.11
04/11/20222,449.342,474.582,422.292,463.76
04/12/20222,482.662,497.62,436.082,460.43
04/13/20222,480.922,484.732,461.772,475.41
04/14/20222,4792,497.352,471.752,494.37
04/17/20222,502.652,515.262,491.152,510.31
04/18/20222,524.022,533.182,491.532,519.24
04/19/20222,528.242,536.292,502.692,525.93
04/20/20222,531.682,562.042,531.432,556.81
04/21/20222,550.242,5612,466.362,472.5
04/24/20222,472.522,498.442,429.192,482.6
04/25/20222,498.112,510.122,402.362,418.3
04/26/20222,425.362,453.622,399.042,451.43
04/27/20222,460.322,477.632,427.982,428.42
04/28/20222,437.152,442.582,405.372,430.55
05/04/20222,462.522,491.482,460.222,466.26
05/05/20222,453.692,470.432,433.992,458.72
05/08/20222,462.962,479.512,441.692,465.71
05/09/20222,483.082,494.32,479.32,490.17
05/10/20222,498.562,500.842,428.822,453.94
05/11/20222,426.892,429.452,361.942,390.98
05/12/20222,416.042,426.812,397.362,419.23
05/15/20222,419.932,424.282,390.792,390.79
05/16/20222,401.232,416.652,380.242,394.83
05/17/20222,390.782,411.482,382.612,393.61
05/19/20222,389.712,407.22,372.352,372.35
05/22/20222,392.342,397.692,346.362,380.9
05/23/20222,392.052,399.172,373.092,375
05/24/20222,386.712,423.652,383.942,418.1
05/25/20222,422.82,455.512,421.282,450.84
05/26/20222,454.412,469.962,434.252,438.84
05/29/20222,466.882,538.952,466.882,527.15
05/30/20222,538.892,553.252,528.152,547.09
05/31/20222,554.282,585.782,554.282,568.76
06/01/20222,578.722,602.932,565.322,601.56
06/02/20222,611.222,622.732,591.472,601.25
06/05/20222,619.812,654.042,619.812,648.12
06/06/20222,650.052,655.842,619.832,648.19
06/07/20222,667.542,684.772,532.982,540.36
06/08/20222,548.642,575.052,511.42,571.57
06/09/20222,547.432,597.582,527.832,543.1
06/12/20222,536.792,552.072,506.312,510.14
06/13/20222,526.732,533.112,490.052,508.91
06/14/20222,514.142,533.722,502.052,531.11
06/15/20222,536.82,543.582,469.962,485.36
06/16/20222,493.552,533.332,485.972,533.33
06/19/20222,548.952,555.042,511.762,539.2
06/20/20222,557.112,582.132,551.152,575.86
06/21/20222,563.492,586.592,552.322,574.3
06/22/20222,576.072,588.482,533.972,543.21
06/23/20222,554.762,570.452,525.172,554.08
06/26/20222,489.742,548.62,483.572,529.26
06/27/20222,545.352,561.022,471.752,490.24
06/28/20222,492.582,494.192,401.962,401.96
06/29/20222,400.82,427.632,367.782,405.36
06/30/20222,408.642,452.672,399.592,443.77
07/03/20222,458.732,475.332,405.982,405.98
07/04/20222,417.842,426.482,359.312,371.25
07/05/20222,389.112,411.12,370.132,408.15
07/06/20222,412.352,428.412,403.952,425.56
07/07/20222,424.382,439.722,423.392,434.02
07/12/20222,435.492,440.552,388.592,408.08
07/13/20222,407.332,4212,375.272,382.44
07/17/20222,415.592,451.272,415.592,451.27
07/18/20222,449.42,501.962,448.252,501.96
07/19/20222,514.432,527.422,499.542,525.2
07/20/20222,528.512,535.72,505.342,511.37
07/21/20222,524.492,542.372,497.982,516.56
07/24/20222,521.172,552.932,521.172,548.49
07/25/20222,558.232,565.272,535.572,537.12
07/26/20222,550.852,553.322,531.992,544.12
07/27/20222,567.22,574.382,537.292,543.33
07/28/20222,550.672,593.192,538.812,592.38
07/31/20222,605.82,656.762,605.82,656.32
08/01/20222,6622,681.432,639.372,647.59
08/02/20222,664.832,684.462,664.832,684.46
08/03/20222,709.012,733.322,709.012,723.67
08/04/20222,734.442,762.742,707.372,750.49
08/07/20222,767.552,802.392,767.52,795.06
08/08/20222,795.722,806.972,762.42,785.16
08/09/20222,779.662,829.582,764.812,829.58
08/10/20222,846.832,877.42,834.612,868.44
08/11/20222,871.822,896.592,841.362,864.25
08/14/20222,875.372,885.012,845.042,857.18
08/15/20222,876.032,913.32,773.892,913.3
08/16/20222,928.712,983.222,919.772,980
08/17/20222,979.413,033.382,926.533,020.01
08/18/20223,025.233,051.643,000.013,020.2
08/21/20223,015.793,082.73,011.563,062.49
08/22/20223,072.063,131.23,072.063,121.52
08/23/20223,139.553,148.553,056.973,060.3
08/24/20223,076.13,145.923,074.813,136.77
08/25/20223,149.433,187.743,105.073,146.1
08/28/20223,142.673,173.93,111.113,164.96
08/30/20223,178.283,198.823,160.413,171.21
08/31/20223,168.413,182.93,126.023,142.74
09/01/20223,166.493,228.483,160.23,222.74
09/04/20223,254.383,367.023,254.383,358.37
09/05/20223,408.483,448.633,299.463,391.38
09/06/20223,404.13,423.673,3393,402.81
09/07/20223,441.883,505.653,420.033,437.41
09/08/20223,465.13,545.723,452.233,521.38
09/11/20223,585.633,649.783,544.373,649.21
09/12/20223,705.793,714.563,426.883,426.88
09/13/20223,392.433,446.963,277.433,446.96
09/14/20223,452.153,493.413,355.353,363.12
09/15/20223,330.263,398.43,317.533,377.33
09/18/20223,382.953,393.373,199.543,199.54
09/19/20223,221.083,280.423,150.93,277.5
09/20/20223,269.453,294.913,225.033,245.76
09/21/20223,247.733,319.723,237.923,295.27
09/22/20223,303.543,330.223,275.573,281.61
09/25/20223,279.033,309.693,222.33,260.15
09/26/20223,272.23,318.83,256.683,265.64
09/27/20223,254.773,283.63,198.163,198.16
09/28/20223,218.873,240.563,049.393,146.89
09/29/20223,151.323,179.993,130.063,179.99
10/02/20223,202.773,392.133,202.773,392.13
10/03/20223,435.593,480.163,400.493,458.03
10/04/20223,486.73,508.233,426.133,484.42
10/05/20223,519.853,565.43,508.133,553.85
10/06/20223,563.593,589.143,546.973,567.6
10/09/20223,586.683,601.753,564.943,582.03
10/10/20223,592.553,605.613,563.643,571.55
10/11/20223,586.433,590.493,511.613,517.75
10/12/20223,533.33,577.283,521.743,553.43
10/13/20223,615.023,640.53,606.73,626.96
10/16/20223,654.743,853.773,654.743,847.62
10/17/20223,907.433,926.093,805.513,841.56
10/18/20223,851.413,916.463,844.643,880.34
10/19/20223,892.543,942.283,878.633,900.85
10/20/20223,911.133,951.873,888.713,934.63
10/23/20223,946.134,008.693,939.733,977.51
10/24/20223,983.354,011.083,928.393,975.01
10/25/20223,997.964,015.343,959.363,976.36
10/26/20223,988.773,988.773,906.263,934.52
10/27/20223,928.083,929.173,877.723,878.98
10/30/20223,896.823,981.993,881.113,978.96
10/31/20224,005.844,099.614,005.244,054.67
11/01/20224,066.024,098.414,040.834,071.87
11/02/20224,091.764,116.494,055.974,105.46
11/03/20224,141.024,233.474,141.024,216.98
11/06/20224,254.344,338.434,246.124,331.66
11/07/20224,356.374,411.724,298.974,360.28
11/08/20224,369.654,426.474,334.14,360.96
11/09/20224,367.764,498.244,366.454,467.1
11/10/20224,541.444,552.444,429.194,455.53
11/13/20224,451.864,570.684,451.594,570.2
11/14/20224,632.164,686.34,535.384,657
11/15/20224,702.34,783.324,650.854,668.52
11/16/20224,686.544,686.544,447.854,507.24
11/17/20224,465.594,555.234,457.594,526.73
11/20/20224,499.614,570.324,464.114,570.32
11/21/20224,566.814,780.744,566.814,780.74
11/22/20224,803.884,864.534,728.324,854.16
11/23/20224,880.464,939.384,794.664,858.21
11/24/20224,857.094,891.114,808.074,874.34
11/27/20224,906.44,969.494,855.154,923.23
11/28/20224,942.834,987.614,818.234,962.48
11/29/20224,925.544,988.364,925.284,977.64
11/30/20225,046.35,088.115,002.35,046.19
12/01/20225,054.485,054.484,912.994,962.97
12/04/20224,993.745,010.264,885.624,957.77
12/05/20224,946.625,032.384,910.685,000.14
12/06/20225,001.975,014.074,774.584,827.04
12/07/20224,823.334,858.664,711.854,855.92
12/08/20224,875.225,014.864,871.585,005.3
12/11/20225,057.535,222.285,057.535,193.3
12/12/20225,212.585,299.065,180.125,256.19
12/13/20225,274.945,301.695,041.715,066.5
12/14/20225,174.415,247.475,051.665,188.82
12/15/20225,211.765,258.455,156.095,214.29
12/18/20225,270.615,403.585,268.085,391.91
12/19/20225,408.85,445.655,344.455,419.02
12/20/20225,449.35,489.815,413.225,429.13
12/21/20225,462.185,514.715,399.485,447.23
12/22/20225,415.435,456.625,371.85,454.79
12/25/20225,516.875,548.915,480.945,504.09
12/26/20225,512.915,513.15,429.185,434.51
12/27/20225,443.835,450.015,258.845,345.61
12/28/20225,347.715,476.925,332.645,476.92
12/29/20225,510.785,562.985,489.25,509.16