X100S
BIST 100 AGIRLIK SINIRLAMALI 10
15:10:10
14529.42 ₺
+118.40 (%+0.82)
Previous Close: 14411.02·
Volatility: 1.49
Day Low₺14397.92
Day High₺14612.53
Market Data
Week over week (WoW)
+2.42%
Month over month (MoM)
+7.85%
Year to date (YTD)
+28.99%
Year over year (YoY)
+27.74%
X100S: BIST 100 AGIRLIK SINIRLAMALI 10 Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,077.318
CLOSE 1,076.1238
Low
LOW 992.31
High
HIGH 1,158.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/22/2017 | 1,087.5 | 1,092.58 | 1,086.67 | 1,089.75 |
| 08/23/2017 | 1,092.11 | 1,101.49 | 1,090.81 | 1,091.76 |
| 08/24/2017 | 1,092.46 | 1,102.52 | 1,091.19 | 1,097.77 |
| 08/27/2017 | 1,101.98 | 1,105.53 | 1,099.57 | 1,103.62 |
| 08/28/2017 | 1,102.47 | 1,104.46 | 1,094.71 | 1,104.46 |
| 08/30/2017 | 1,105.05 | 1,105.1 | 1,099.76 | 1,100.33 |
| 09/04/2017 | 1,103.72 | 1,104.59 | 1,088.1 | 1,088.95 |
| 09/05/2017 | 1,089.87 | 1,098.89 | 1,086.64 | 1,096.34 |
| 09/06/2017 | 1,096.34 | 1,101.22 | 1,091.94 | 1,097.65 |
| 09/07/2017 | 1,098.72 | 1,100.06 | 1,081.41 | 1,084.74 |
| 09/10/2017 | 1,090.51 | 1,098.82 | 1,090.14 | 1,094.8 |
| 09/11/2017 | 1,095.96 | 1,097.57 | 1,087.13 | 1,091.52 |
| 09/12/2017 | 1,091.71 | 1,095.19 | 1,081.78 | 1,081.78 |
| 09/13/2017 | 1,082.87 | 1,088.04 | 1,074.86 | 1,082.66 |
| 09/14/2017 | 1,083.65 | 1,085.51 | 1,077.64 | 1,077.64 |
| 09/17/2017 | 1,080.39 | 1,080.85 | 1,065.56 | 1,065.56 |
| 09/18/2017 | 1,065.32 | 1,067.52 | 1,046.49 | 1,049.39 |
| 09/19/2017 | 1,053.13 | 1,056.14 | 1,046.15 | 1,053.45 |
| 09/20/2017 | 1,050.22 | 1,054.41 | 1,038.6 | 1,040.22 |
| 09/21/2017 | 1,044.8 | 1,047.31 | 1,034.34 | 1,041.44 |
| 09/24/2017 | 1,036.98 | 1,036.98 | 1,017.75 | 1,022.91 |
| 09/25/2017 | 1,028.7 | 1,041.5 | 1,024.3 | 1,039.5 |
| 09/26/2017 | 1,039.54 | 1,040.49 | 1,012.39 | 1,012.39 |
| 09/27/2017 | 1,011.71 | 1,029.51 | 1,010.1 | 1,026.72 |
| 09/28/2017 | 1,030.6 | 1,033.36 | 1,022.69 | 1,029.29 |
| 10/01/2017 | 1,029.55 | 1,040.84 | 1,029.28 | 1,039.52 |
| 10/02/2017 | 1,040.19 | 1,045.09 | 1,034.54 | 1,039.29 |
| 10/03/2017 | 1,042.96 | 1,049.24 | 1,041.26 | 1,045.69 |
| 10/04/2017 | 1,048.17 | 1,050.54 | 1,042.45 | 1,043.56 |
| 10/05/2017 | 1,041.99 | 1,042.59 | 1,035.67 | 1,041.59 |
| 10/08/2017 | 1,003.45 | 1,013.19 | 992.31 | 1,013.19 |
| 10/09/2017 | 1,025.15 | 1,035.88 | 1,022.27 | 1,034.15 |
| 10/10/2017 | 1,031.66 | 1,047.53 | 1,028.13 | 1,038.37 |
| 10/11/2017 | 1,050.67 | 1,059.54 | 1,046.31 | 1,059.54 |
| 10/12/2017 | 1,061.2 | 1,066.12 | 1,053.64 | 1,062.47 |
| 10/15/2017 | 1,065.76 | 1,070.32 | 1,061.3 | 1,064.96 |
| 10/16/2017 | 1,066.9 | 1,077 | 1,065.94 | 1,070.13 |
| 10/17/2017 | 1,075.07 | 1,075.93 | 1,067.7 | 1,069.48 |
| 10/18/2017 | 1,074.26 | 1,084.7 | 1,072.55 | 1,084.56 |
| 10/19/2017 | 1,087.83 | 1,092.83 | 1,079.46 | 1,085.11 |
| 10/22/2017 | 1,081.89 | 1,081.89 | 1,073.25 | 1,073.25 |
| 10/23/2017 | 1,076.25 | 1,080.14 | 1,071.56 | 1,072.28 |
| 10/24/2017 | 1,075.82 | 1,085.05 | 1,075.82 | 1,083.77 |
| 10/25/2017 | 1,083.15 | 1,088.65 | 1,073.57 | 1,073.57 |
| 10/26/2017 | 1,071.18 | 1,080.9 | 1,069.66 | 1,079.06 |
| 10/29/2017 | 1,088.04 | 1,090.87 | 1,083.17 | 1,084.89 |
| 10/30/2017 | 1,087.44 | 1,101.65 | 1,085.22 | 1,101.65 |
| 10/31/2017 | 1,105.35 | 1,135.19 | 1,102.53 | 1,130.47 |
| 11/01/2017 | 1,142.81 | 1,145.63 | 1,126.39 | 1,130.18 |
| 11/02/2017 | 1,130.93 | 1,135.07 | 1,106.1 | 1,113.15 |
| 11/05/2017 | 1,119.37 | 1,150.89 | 1,117.98 | 1,141.89 |
| 11/06/2017 | 1,144.65 | 1,146.76 | 1,122.95 | 1,122.95 |
| 11/07/2017 | 1,128.71 | 1,130.35 | 1,107.95 | 1,119.17 |
| 11/08/2017 | 1,122.33 | 1,125.14 | 1,099.53 | 1,102.69 |
| 11/09/2017 | 1,104.96 | 1,106.77 | 1,087.37 | 1,089.72 |
| 11/12/2017 | 1,096.6 | 1,099.05 | 1,080.39 | 1,088.82 |
| 11/13/2017 | 1,089.74 | 1,107.02 | 1,082.03 | 1,101.71 |
| 11/14/2017 | 1,100.2 | 1,106.99 | 1,077.38 | 1,077.38 |
| 11/15/2017 | 1,080.51 | 1,089.3 | 1,068.71 | 1,069.98 |
| 11/16/2017 | 1,074.9 | 1,076.93 | 1,056.56 | 1,062.61 |
| 11/19/2017 | 1,064.21 | 1,064.21 | 1,036.3 | 1,039.33 |
| 11/20/2017 | 1,031.67 | 1,054.5 | 1,030.51 | 1,052.89 |
| 11/21/2017 | 1,053.78 | 1,061.56 | 1,036.98 | 1,059.85 |
| 11/22/2017 | 1,064.03 | 1,069.62 | 1,046.79 | 1,050.47 |
| 11/23/2017 | 1,047.42 | 1,053.12 | 1,043.39 | 1,045.61 |
| 11/26/2017 | 1,048.09 | 1,055.74 | 1,040.88 | 1,047.81 |
| 11/27/2017 | 1,047.09 | 1,062.02 | 1,020.89 | 1,020.89 |
| 11/28/2017 | 1,023.12 | 1,031.06 | 1,015.39 | 1,023.63 |
| 11/29/2017 | 1,030.16 | 1,042.68 | 1,026.17 | 1,040.06 |
| 11/30/2017 | 1,039.33 | 1,042.31 | 1,031.26 | 1,035.8 |
| 12/03/2017 | 1,033.72 | 1,052.96 | 1,033.72 | 1,052.36 |
| 12/04/2017 | 1,059.11 | 1,067.86 | 1,052.46 | 1,062.82 |
| 12/05/2017 | 1,064.53 | 1,067.45 | 1,051.21 | 1,053.25 |
| 12/06/2017 | 1,056.02 | 1,068.08 | 1,051.86 | 1,064.69 |
| 12/07/2017 | 1,068.41 | 1,082.04 | 1,066.5 | 1,079.43 |
| 12/10/2017 | 1,088.11 | 1,093.63 | 1,084.87 | 1,091.79 |
| 12/11/2017 | 1,091.07 | 1,094.71 | 1,082.98 | 1,090.72 |
| 12/12/2017 | 1,093.03 | 1,095.99 | 1,078.74 | 1,081.75 |
| 12/13/2017 | 1,089.93 | 1,099.71 | 1,080.83 | 1,096.89 |
| 12/14/2017 | 1,096.01 | 1,100.63 | 1,089.56 | 1,093.52 |
| 12/17/2017 | 1,098.35 | 1,108.54 | 1,098.35 | 1,102.7 |
| 12/18/2017 | 1,105.12 | 1,111.84 | 1,102 | 1,102 |
| 12/19/2017 | 1,102.56 | 1,108.08 | 1,096.61 | 1,104.77 |
| 12/20/2017 | 1,108.28 | 1,118.84 | 1,108.23 | 1,112.95 |
| 12/21/2017 | 1,119.17 | 1,121.8 | 1,110.3 | 1,111.22 |
| 12/24/2017 | 1,117.28 | 1,120.22 | 1,114.18 | 1,117.88 |
| 12/25/2017 | 1,121.53 | 1,122.76 | 1,116.88 | 1,120.29 |
| 12/26/2017 | 1,118.85 | 1,122.43 | 1,114.82 | 1,121.73 |
| 12/27/2017 | 1,125.37 | 1,145.61 | 1,125.37 | 1,145.04 |
| 12/28/2017 | 1,147.32 | 1,158.4 | 1,144.02 | 1,153.56 |