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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,608.7656
CLOSE 9,593.6063

Low

LOW 7,387.82

High

HIGH 11,251.99
DATEOPENHIGHLOWCLOSE
01/01/20247,542.257,634.087,542.257,624.29
01/02/20247,624.597,624.597,411.927,412.04
01/03/20247,421.867,547.847,387.827,547.84
01/04/20247,570.057,628.737,532.777,628.73
01/07/20247,667.857,822.937,667.857,818.89
01/08/20247,860.167,874.587,697.067,736.26
01/09/20247,733.727,896.257,710.067,874.16
01/10/20247,905.357,948.457,860.527,895.96
01/11/20247,854.178,080.787,775.617,986.47
01/14/20247,996.668,094.27,979.278,044.02
01/15/20248,063.128,089.467,994.968,032.17
01/16/20247,998.518,051.397,983.28,024.37
01/17/20248,104.048,114.728,016.098,016.09
01/18/20248,040.298,044.827,937.667,996.7
01/21/20247,996.18,069.347,971.548,010.14
01/22/20248,101.238,145.77,916.167,950.06
01/23/20247,982.718,147.367,939.558,090.9
01/24/20248,142.068,212.368,097.338,169.89
01/25/20248,191.378,347.188,181.218,346.28
01/28/20248,400.058,502.178,400.058,471.7
01/29/20248,512.558,516.058,440.28,474.3
01/30/20248,480.298,576.218,439.478,496.66
01/31/20248,514.478,682.068,514.478,646.12
02/01/20248,711.848,762.148,624.18,665.68
02/04/20248,716.578,783.548,695.848,776.7
02/05/20248,810.698,889.728,751.788,869.14
02/06/20248,912.118,939.378,843.018,843.01
02/07/20248,862.378,990.068,862.378,949.79
02/08/20248,993.129,045.978,947.699,045.97
02/11/20249,134.229,175.619,089.629,174.58
02/12/20249,217.459,217.458,9948,994
02/13/20249,014.879,076.928,919.159,072.08
02/14/20249,113.559,282.899,112.639,242.15
02/15/20249,274.489,305.759,216.369,250.36
02/18/20249,322.059,403.439,174.149,196.41
02/19/20249,238.599,351.469,201.499,344.97
02/20/20249,393.469,393.469,247.299,312.12
02/21/20249,359.589,404.579,282.689,347.17
02/22/20249,361.769,416.539,295.439,374.2
02/25/20249,411.119,446.969,319.119,334.13
02/26/20249,351.449,351.449,179.489,179.48
02/27/20249,184.639,235.979,062.369,062.36
02/28/20249,100.279,214.599,089.79,193.69
02/29/20249,218.39,225.089,092.759,097.15
03/03/20249,139.119,147.98,907.658,907.65
03/04/20248,913.418,969.298,815.378,860.52
03/05/20248,856.298,908.598,736.718,744.58
03/06/20248,797.549,054.188,797.549,054.18
03/07/20249,084.189,172.289,024.499,155.32
03/10/20249,337.199,367.839,131.829,131.82
03/11/20249,147.519,191.728,988.499,069.03
03/12/20249,089.559,091.858,910.238,910.23
03/13/20248,941.468,972.528,849.938,883.52
03/14/20248,901.868,908.018,795.98,828.7
03/17/20248,844.58,862.528,718.118,718.11
03/18/20248,702.358,934.238,696.638,929.88
03/19/20248,932.489,027.18,907.168,955.12
03/20/20249,035.949,192.449,021.059,140.7
03/21/20249,162.419,221.569,081.69,111.5
03/24/20249,113.279,334.599,029.389,029.38
03/25/20249,029.59,047.618,761.278,807.38
03/26/20248,834.018,905.648,750.258,806.72
03/27/20248,863.669,079.978,863.669,079.97
03/28/20249,125.299,153.99,055.669,142.4
03/31/20249,234.489,252.358,962.289,157.54
04/01/20249,1869,263.728,9949,040.87
04/02/20248,983.329,017.278,905.78,945.8
04/03/20248,949.129,168.188,939.169,129.02
04/04/20249,275.889,618.839,250.849,618.83
04/07/20249,639.239,766.079,629.669,756.69
04/08/20249,807.659,847.649,747.449,814.19
04/14/20249,759.289,822.269,679.89,679.8
04/15/20249,645.019,649.799,513.569,548.09
04/16/20249,617.189,716.179,504.189,530.47
04/17/20249,564.859,600.269,477.619,524.59
04/18/20249,431.169,713.679,421.179,693.46
04/21/20249,794.749,830.159,645.029,645.02
04/23/20249,716.259,766.459,667.779,722.09
04/24/20249,753.979,825.679,666.029,716.77
04/25/20249,763.379,955.19,751.479,915.62
04/28/20249,992.4510,082.779,942.9310,082.77
04/29/202410,081.6810,132.2910,037.210,045.74
05/01/202410,097.3910,208.7910,097.3910,208.65
05/02/202410,237.0210,285.9410,178.2710,276.88
05/05/202410,282.3310,323.7610,202.0310,267.09
05/06/202410,282.7510,374.9210,145.1910,336.5
05/07/202410,358.110,382.6710,234.7710,247.75
05/08/202410,274.3810,303.4410,188.4210,268.58
05/09/202410,276.7610,363.9710,218.5810,218.58
05/12/202410,251.2210,286.910,055.9810,055.98
05/13/202410,098.6110,271.8710,037.2810,173.42
05/14/202410,171.0910,237.6910,122.2810,158.63
05/15/202410,189.0610,319.9610,145.2710,319.96
05/16/202410,369.8710,651.1310,360.310,643.58
05/19/202410,660.810,77510,634.6710,739.57
05/20/202410,767.3411,086.6510,752.1410,895.25
05/21/202410,930.3911,022.4410,801.8410,899.28
05/22/202410,869.5510,972.6910,787.2610,792.53
05/23/202410,784.210,810.1310,663.8310,676.65
05/26/202410,701.2410,758.510,586.4910,656.96
05/27/202410,678.7510,719.7210,591.8110,677.49
05/28/202410,688.6310,712.5210,464.9210,479.16
05/29/202410,501.1510,548.5610,414.8310,481.3
05/30/202410,519.1110,724.2410,360.3910,400.48
06/02/202410,443.1610,564.4710,336.8110,556.8
06/03/202410,576.5610,607.2310,362.6610,364.56
06/04/202410,403.2310,431.3410,239.610,350.96
06/05/202410,391.4510,445.4510,276.1110,279.69
06/06/202410,322.4510,33110,113.0310,138.97
06/09/202410,132.4210,132.429,988.419,997.91
06/10/202410,003.4110,164.949,959.410,051.37
06/11/202410,062.8110,231.7510,046.7310,165.52
06/12/202410,320.0210,44910,320.0210,391.89
06/13/202410,528.9210,574.7810,404.1810,471.32
06/19/202410,588.1610,739.9410,570.4510,739.94
06/20/202410,754.3710,792.3710,710.0310,771.36
06/23/202410,791.6510,823.7410,668.5410,767.85
06/24/202410,780.6410,791.5110,646.110,679.98
06/25/202410,680.510,705.6810,486.710,486.7
06/26/202410,518.210,715.410,518.210,680.91
06/27/202410,738.7810,806.3310,608.1710,647.91
06/30/202410,714.0710,743.1410,254.9210,343.31
07/01/202410,354.9510,446.2410,265.8110,446.24
07/02/202410,494.7210,688.5310,480.9110,682.15
07/03/202410,715.3210,894.2710,684.8510,872.56
07/04/202410,909.4510,943.1210,781.8110,851.78
07/07/202410,901.910,961.810,836.0910,864.08
07/08/202410,88910,899.5810,774.2410,796.57
07/09/202410,817.5610,826.5510,710.3510,743.3
07/10/202410,832.8711,024.3310,832.8711,024.33
07/11/202411,035.1311,112.6310,996.9911,064.85
07/15/202411,109.6811,186.9411,102.6411,139.34
07/16/202411,152.3211,168.1111,046.411,134.08
07/17/202411,194.4111,251.9911,107.911,139.46
07/18/202411,144.5911,193.3411,083.1511,156.2
07/21/202411,182.6411,244.5511,122.2811,172.75
07/22/202411,185.9811,185.9811,040.0811,089.53
07/23/202411,092.6311,120.6310,991.5710,991.57
07/24/202410,989.1611,016.4510,838.5910,871.48
07/25/202410,911.9210,946.3710,850.9810,891.42
07/28/202410,827.9810,872.3410,729.3610,733.75
07/29/202410,756.1710,831.8310,666.6110,691.68
07/30/202410,658.1110,702.6710,566.8810,638.58
07/31/202410,751.9910,879.7210,751.9910,798.09
08/01/202410,661.4510,684.8410,416.1510,473.47
08/04/20249,769.6910,117.49,733.359,893.41
08/05/202410,161.6710,193.349,881.239,881.23
08/06/20249,960.510,075.319,902.1910,024.31
08/07/202410,016.810,146.1110,007.0210,098.5
08/08/202410,160.0210,181.79,907.389,907.38
08/11/20249,980.1510,075.479,809.439,828.56
08/12/20249,842.189,920.619,708.959,920.61
08/13/20249,976.689,982.339,826.69,830.94
08/14/20249,874.429,982.989,764.49,982.98
08/15/202410,041.4310,053.869,821.969,821.96
08/18/20249,866.9810,060.979,797.8110,054.2
08/19/202410,038.1910,109.079,953.569,982.28
08/20/20249,966.5710,079.759,899.19,904.79
08/21/20249,979.4810,029.239,869.799,921.4
08/22/20249,927.429,929.549,651.879,668.1
08/25/20249,739.89,745.829,554.249,565.76
08/26/20249,561.739,748.759,523.459,748.75
08/27/20249,757.779,835.689,736.39,757.16
08/28/20249,762.379,888.49,705.879,833.22
09/01/20249,879.8210,115.789,879.8210,110.18
09/02/202410,130.4710,158.739,984.0310,021.8
09/03/20249,929.839,988.439,879.469,984.93
09/04/202410,030.5110,0349,897.389,936.76
09/05/20249,936.29,980.119,768.819,771.16
09/08/20249,795.249,837.629,699.569,699.56
09/09/20249,737.179,788.369,588.029,624.04
09/10/20249,610.019,643.359,414.669,419.66
09/11/20249,532.389,557.539,276.19,521.04
09/12/20249,537.29,685.499,428.349,685.49
09/15/20249,686.899,719.399,568.939,577.46
09/16/20249,611.599,785.89,611.599,758.14
09/17/20249,753.179,827.199,736.169,774.49
09/18/20249,872.859,980.649,852.589,975.61
09/19/20249,985.0310,006.89,888.469,900.25
09/22/20249,959.219,980.099,858.449,887.75
09/23/20249,911.4110,108.159,880.0110,029.73
09/24/202410,033.6710,063.589,888.099,891
09/25/20249,953.2810,049.119,807.539,829.19
09/26/20249,814.699,814.699,697.049,777.46
09/29/20249,747.679,757.659,644.29,665.78
09/30/20249,673.569,676.479,238.719,351.22
10/01/20249,320.469,338.99,012.879,012.87
10/02/20249,026.499,156.798,871.698,898.23
10/03/20248,953.29,109.348,851.829,109.34
10/06/20249,155.779,194.789,006.429,031.64
10/07/20249,040.759,152.688,979.469,044.89
10/08/20249,043.919,132.38,903.219,132.3
10/09/20249,137.39,175.618,964.18,964.1
10/10/20248,987.049,078.368,838.128,876.22
10/13/20248,885.458,885.458,682.958,699.19
10/14/20248,709.818,888.848,686.498,860.3
10/15/20248,849.068,962.738,779.728,956.03
10/16/20248,948.599,058.098,928.339,002.34
10/17/20249,018.599,068.838,784.068,793.61
10/20/20248,798.318,805.978,642.188,654.39
10/21/20248,677.758,913.38,676.768,838.6
10/22/20248,853.838,865.678,666.468,714.69
10/23/20248,779.058,919.068,779.058,872.85
10/24/20248,843.648,919.418,783.278,908.47
10/27/20248,936.038,954.158,915.898,945.8
10/29/20248,961.039,049.598,917.749,006.55
10/30/20249,004.69,050.978,848.118,863.88
10/31/20248,888.518,981.818,850.858,885
11/03/20248,862.498,862.498,612.068,663.88
11/04/20248,714.658,726.938,569.358,618.57
11/05/20248,647.948,9158,589.178,862.32
11/06/20248,873.328,946.138,802.118,946.13
11/07/20248,939.49,195.838,928.889,184.82
11/10/20249,215.159,328.599,198.169,276.78
11/11/20249,253.949,287.849,191.649,226.86
11/12/20249,196.029,414.459,130.129,300.3
11/13/20249,354.289,436.289,335.899,420.42
11/14/20249,447.79,500.739,377.579,389.62
11/17/20249,419.429,444.969,316.39,395.39
11/18/20249,430.999,442.39,171.29,232.9
11/19/20249,272.759,306.759,024.149,031.82
11/20/20249,079.849,380.159,071.759,367.77
11/21/20249,377.499,550.279,338.19,549.89
11/24/20249,618.429,718.769,592.069,659.96
11/25/20249,654.129,691.179,578.229,636.12
11/26/20249,730.989,744.579,619.799,639.77
11/27/20249,640.579,671.079,587.459,640.08
11/28/20249,650.739,733.329,578.049,652
12/01/20249,602.319,700.969,575.669,681.11
12/02/20249,713.219,885.129,662.249,827.23
12/03/20249,858.699,939.249,854.349,886.05
12/04/20249,912.179,964.549,852.069,935.96
12/05/202410,063.710,097.6110,012.1110,081
12/08/202410,174.9610,26210,150.310,257.39
12/09/202410,257.1910,276.3410,078.8910,099.03
12/10/202410,132.3810,171.510,009.8110,058.47
12/11/202410,109.2310,154.4510,026.3510,058.63
12/12/202410,028.1510,125.469,964.8910,125.46
12/15/202410,146.6110,155.649,997.669,997.66
12/16/202410,012.6210,055.219,913.0810,011.27
12/17/202410,007.2610,052.299,913.619,915.76
12/18/20249,851.299,896.659,754.819,765.12
12/19/20249,790.969,814.919,701.219,724.5
12/22/20249,756.619,776.439,605.689,626.56
12/23/20249,635.869,688.759,562.449,672.75
12/24/20249,846.399,934.059,833.429,916.22
12/25/20249,962.4610,049.949,893.139,949.01
12/26/20249,962.7110,054.619,954.7210,025.47
12/29/202410,040.6610,059.529,889.719,889.71
12/30/20249,857.399,942.099,781.379,830.56