X100S
BIST 100 AGIRLIK SINIRLAMALI 10
15:10:11
14737.8 ₺
-91.31 (%-0.62)
Previous Close: 14829.11·
Volatility: 1.48
Day Low₺14658.23
Day High₺14877.89
Market Data
Week over week (WoW)
+5.71%
Month over month (MoM)
+7.85%
Year to date (YTD)
+30.84%
Year over year (YoY)
+60.23%
X100S: BIST 100 AGIRLIK SINIRLAMALI 10 Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,022.906
CLOSE 1,020.4485
Low
LOW 846.86
High
HIGH 1,215.56
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1,157.58 | 1,177.39 | 1,156.78 | 1,175.48 |
| 01/02/2018 | 1,177.63 | 1,184.18 | 1,158.04 | 1,160.76 |
| 01/03/2018 | 1,160.92 | 1,172.67 | 1,151.8 | 1,155.15 |
| 01/04/2018 | 1,161.83 | 1,172.05 | 1,159.84 | 1,166.62 |
| 01/07/2018 | 1,175.38 | 1,177.99 | 1,162.66 | 1,163.28 |
| 01/08/2018 | 1,163.35 | 1,166.71 | 1,149.73 | 1,150.46 |
| 01/09/2018 | 1,148.36 | 1,148.77 | 1,129.24 | 1,136.13 |
| 01/10/2018 | 1,143.53 | 1,147.42 | 1,130.88 | 1,147.42 |
| 01/11/2018 | 1,150.86 | 1,157.24 | 1,145.92 | 1,146.68 |
| 01/14/2018 | 1,143.1 | 1,154.73 | 1,121.82 | 1,121.82 |
| 01/15/2018 | 1,117.31 | 1,144.82 | 1,111.49 | 1,144.42 |
| 01/16/2018 | 1,144.53 | 1,166.46 | 1,137.29 | 1,166.16 |
| 01/17/2018 | 1,171.7 | 1,177.74 | 1,161.92 | 1,168.8 |
| 01/18/2018 | 1,167.48 | 1,170.75 | 1,149.54 | 1,151.7 |
| 01/21/2018 | 1,156.63 | 1,172.66 | 1,153.44 | 1,172.59 |
| 01/22/2018 | 1,178.68 | 1,189.7 | 1,175.21 | 1,184.24 |
| 01/23/2018 | 1,185.01 | 1,196.73 | 1,181.91 | 1,196.73 |
| 01/24/2018 | 1,197.01 | 1,203.44 | 1,186.19 | 1,186.28 |
| 01/25/2018 | 1,189.71 | 1,207.26 | 1,188.99 | 1,207.26 |
| 01/28/2018 | 1,213.66 | 1,215.56 | 1,194.26 | 1,208.7 |
| 01/29/2018 | 1,202.39 | 1,209.61 | 1,193.27 | 1,193.27 |
| 01/30/2018 | 1,196.96 | 1,203.82 | 1,192.64 | 1,195.53 |
| 01/31/2018 | 1,200.4 | 1,209.19 | 1,186.99 | 1,190.69 |
| 02/01/2018 | 1,193.59 | 1,195.97 | 1,178.29 | 1,181.43 |
| 02/04/2018 | 1,177.49 | 1,181.45 | 1,166.27 | 1,168.76 |
| 02/05/2018 | 1,143.2 | 1,158.57 | 1,139.13 | 1,154.81 |
| 02/06/2018 | 1,162.76 | 1,165.32 | 1,154.37 | 1,155.94 |
| 02/07/2018 | 1,160.17 | 1,160.23 | 1,139.17 | 1,142.87 |
| 02/08/2018 | 1,131.69 | 1,142.28 | 1,125.27 | 1,136.13 |
| 02/11/2018 | 1,146.16 | 1,154.39 | 1,145.56 | 1,148.45 |
| 02/12/2018 | 1,153.41 | 1,156.91 | 1,144.67 | 1,145.18 |
| 02/13/2018 | 1,153.52 | 1,156.24 | 1,132.76 | 1,134.78 |
| 02/14/2018 | 1,146.65 | 1,163.02 | 1,146.65 | 1,162.49 |
| 02/15/2018 | 1,168.47 | 1,175.42 | 1,159.87 | 1,165.35 |
| 02/18/2018 | 1,170.99 | 1,175.46 | 1,154.87 | 1,159.06 |
| 02/19/2018 | 1,163.11 | 1,169.47 | 1,133.42 | 1,134.56 |
| 02/20/2018 | 1,150.44 | 1,163.4 | 1,147.91 | 1,163.4 |
| 02/21/2018 | 1,161.62 | 1,170.13 | 1,154.39 | 1,168.65 |
| 02/22/2018 | 1,174.64 | 1,178.7 | 1,170.59 | 1,175.45 |
| 02/25/2018 | 1,183.19 | 1,189.3 | 1,182.63 | 1,188.16 |
| 02/26/2018 | 1,190.58 | 1,192.35 | 1,184.98 | 1,188.56 |
| 02/27/2018 | 1,184.52 | 1,192.62 | 1,183.49 | 1,189.75 |
| 02/28/2018 | 1,186.54 | 1,191.32 | 1,174.32 | 1,176.56 |
| 03/01/2018 | 1,173.47 | 1,176.07 | 1,163.01 | 1,168.83 |
| 03/04/2018 | 1,170.57 | 1,175.55 | 1,166.18 | 1,169.7 |
| 03/05/2018 | 1,175.98 | 1,177.44 | 1,167.04 | 1,167.34 |
| 03/06/2018 | 1,163.54 | 1,170.09 | 1,159.58 | 1,168.66 |
| 03/07/2018 | 1,169.86 | 1,174.15 | 1,165.52 | 1,165.91 |
| 03/08/2018 | 1,169.51 | 1,172.56 | 1,165.32 | 1,169.38 |
| 03/11/2018 | 1,177.28 | 1,188.11 | 1,177.28 | 1,184.36 |
| 03/12/2018 | 1,185.52 | 1,186.06 | 1,177.01 | 1,182.91 |
| 03/13/2018 | 1,183.46 | 1,189.91 | 1,174.39 | 1,176.17 |
| 03/14/2018 | 1,180.03 | 1,181.49 | 1,170.56 | 1,172.25 |
| 03/15/2018 | 1,176.35 | 1,178.74 | 1,168.55 | 1,172.4 |
| 03/18/2018 | 1,171.99 | 1,172.31 | 1,154.31 | 1,154.74 |
| 03/19/2018 | 1,160.57 | 1,167.46 | 1,151.16 | 1,164.55 |
| 03/20/2018 | 1,166.37 | 1,178.17 | 1,165.05 | 1,176.75 |
| 03/21/2018 | 1,183.99 | 1,186.13 | 1,171.07 | 1,171.34 |
| 03/22/2018 | 1,159.38 | 1,168.9 | 1,155.87 | 1,166.27 |
| 03/25/2018 | 1,171.5 | 1,175.67 | 1,163.85 | 1,164.44 |
| 03/26/2018 | 1,176.23 | 1,178.08 | 1,162.2 | 1,162.2 |
| 03/27/2018 | 1,157.11 | 1,160.41 | 1,139 | 1,141.53 |
| 03/28/2018 | 1,138.33 | 1,151.08 | 1,134.66 | 1,148.68 |
| 03/29/2018 | 1,155.58 | 1,158.86 | 1,147.25 | 1,149.54 |
| 04/01/2018 | 1,152.4 | 1,154.1 | 1,144.65 | 1,144.65 |
| 04/02/2018 | 1,143.14 | 1,149.47 | 1,140.58 | 1,146.17 |
| 04/03/2018 | 1,148.36 | 1,149.11 | 1,133.05 | 1,139.99 |
| 04/04/2018 | 1,143.26 | 1,153.38 | 1,140.65 | 1,149.71 |
| 04/05/2018 | 1,146.69 | 1,153.03 | 1,143.2 | 1,147.61 |
| 04/08/2018 | 1,154.49 | 1,154.76 | 1,125.44 | 1,131.79 |
| 04/09/2018 | 1,134.99 | 1,135.41 | 1,100.55 | 1,107.35 |
| 04/10/2018 | 1,103.16 | 1,115.57 | 1,066.46 | 1,092.75 |
| 04/11/2018 | 1,092.34 | 1,103.56 | 1,083.62 | 1,102.58 |
| 04/12/2018 | 1,107.38 | 1,107.93 | 1,090.38 | 1,096.26 |
| 04/15/2018 | 1,098.83 | 1,111.38 | 1,098.74 | 1,107.1 |
| 04/16/2018 | 1,114.75 | 1,116.36 | 1,080.47 | 1,087.67 |
| 04/17/2018 | 1,086.4 | 1,121.22 | 1,074.76 | 1,121.22 |
| 04/18/2018 | 1,121.34 | 1,124.12 | 1,116.62 | 1,121.45 |
| 04/19/2018 | 1,119.8 | 1,119.91 | 1,107.05 | 1,109.55 |
| 04/23/2018 | 1,106.53 | 1,108.69 | 1,098.1 | 1,100.81 |
| 04/24/2018 | 1,103.99 | 1,105.43 | 1,067.86 | 1,074.23 |
| 04/25/2018 | 1,079.14 | 1,082.29 | 1,063.11 | 1,070.37 |
| 04/26/2018 | 1,072.51 | 1,082.18 | 1,066.98 | 1,076.36 |
| 04/29/2018 | 1,079.62 | 1,081.91 | 1,037.86 | 1,043.04 |
| 05/01/2018 | 1,048.37 | 1,053.37 | 1,029.55 | 1,047.47 |
| 05/02/2018 | 1,047.56 | 1,049.3 | 1,026.51 | 1,029.3 |
| 05/03/2018 | 1,028.15 | 1,034.38 | 1,015.77 | 1,026.2 |
| 05/06/2018 | 1,025.96 | 1,027.7 | 1,006.2 | 1,008.87 |
| 05/07/2018 | 1,013.75 | 1,015.4 | 989.99 | 993.84 |
| 05/08/2018 | 987.47 | 1,016.58 | 979.04 | 1,008.01 |
| 05/09/2018 | 1,012.57 | 1,024.02 | 993.47 | 1,024.02 |
| 05/10/2018 | 1,024.89 | 1,028.8 | 1,012.7 | 1,018.73 |
| 05/13/2018 | 1,017.59 | 1,037.71 | 1,015.89 | 1,033.91 |
| 05/14/2018 | 1,022.86 | 1,030.41 | 1,012.65 | 1,015.61 |
| 05/15/2018 | 1,016.33 | 1,028.14 | 1,006.75 | 1,021.79 |
| 05/16/2018 | 1,026.32 | 1,027.18 | 1,015.97 | 1,018.9 |
| 05/17/2018 | 1,020.54 | 1,028.98 | 1,019.15 | 1,024.31 |
| 05/20/2018 | 1,021.87 | 1,033.32 | 1,019.2 | 1,022.78 |
| 05/21/2018 | 1,027.39 | 1,037.84 | 1,022.97 | 1,033.49 |
| 05/22/2018 | 1,028.27 | 1,035.11 | 1,014.54 | 1,019.12 |
| 05/23/2018 | 1,030.48 | 1,037.8 | 1,009.14 | 1,011.59 |
| 05/24/2018 | 1,018.07 | 1,033.68 | 1,013.71 | 1,032.21 |
| 05/27/2018 | 1,045.02 | 1,065.47 | 1,044.38 | 1,065.47 |
| 05/28/2018 | 1,059.52 | 1,059.52 | 1,043.13 | 1,051.35 |
| 05/29/2018 | 1,050.01 | 1,057.97 | 1,036.78 | 1,038.9 |
| 05/30/2018 | 1,042.86 | 1,043.9 | 1,006.08 | 1,006.73 |
| 05/31/2018 | 1,007.27 | 1,008.04 | 980.25 | 991.91 |
| 06/03/2018 | 992.85 | 1,005.29 | 989.78 | 992.7 |
| 06/04/2018 | 996.21 | 999.11 | 976.91 | 978.43 |
| 06/05/2018 | 982.9 | 983.68 | 951.63 | 966.77 |
| 06/06/2018 | 964.62 | 988.14 | 961.32 | 986.44 |
| 06/07/2018 | 982.11 | 982.11 | 957.18 | 958.95 |
| 06/10/2018 | 959.42 | 972.01 | 934.38 | 966.81 |
| 06/11/2018 | 964.93 | 968.03 | 949.72 | 953.26 |
| 06/12/2018 | 948.45 | 956.18 | 933.63 | 935.24 |
| 06/13/2018 | 933.15 | 954.26 | 927.92 | 945.6 |
| 06/17/2018 | 942.55 | 942.55 | 927.51 | 930.62 |
| 06/18/2018 | 926.16 | 947.55 | 923.11 | 944.56 |
| 06/19/2018 | 943.15 | 952.55 | 937.66 | 945.71 |
| 06/20/2018 | 946.1 | 954.14 | 943.51 | 950.77 |
| 06/21/2018 | 955.37 | 961.9 | 944.85 | 958.72 |
| 06/24/2018 | 992.76 | 993.49 | 933.89 | 940.27 |
| 06/25/2018 | 940.97 | 951.15 | 938.44 | 944.27 |
| 06/26/2018 | 944.52 | 962.02 | 943.15 | 959.74 |
| 06/27/2018 | 958.27 | 970.08 | 955.29 | 962.47 |
| 06/28/2018 | 968.47 | 975.15 | 962.62 | 965.4 |
| 07/01/2018 | 961.14 | 972.75 | 956.8 | 967.93 |
| 07/02/2018 | 970.48 | 974.48 | 964.77 | 966.08 |
| 07/03/2018 | 968.15 | 974.72 | 964.13 | 972.5 |
| 07/04/2018 | 975.8 | 992.72 | 975.8 | 991.17 |
| 07/05/2018 | 993.22 | 998.16 | 981.36 | 987.54 |
| 07/08/2018 | 996.16 | 1,008.24 | 987.55 | 992.73 |
| 07/09/2018 | 976.71 | 984.86 | 958.74 | 962.94 |
| 07/10/2018 | 953.01 | 953.01 | 912.69 | 913.08 |
| 07/11/2018 | 917.48 | 924.71 | 882.03 | 895.89 |
| 07/12/2018 | 900.17 | 910.27 | 893.8 | 899.16 |
| 07/15/2018 | 907.02 | 910.48 | 891.94 | 897.62 |
| 07/16/2018 | 898.37 | 916.48 | 898.26 | 916.48 |
| 07/17/2018 | 917.41 | 924.67 | 904.54 | 923.41 |
| 07/18/2018 | 927.71 | 933.05 | 922.15 | 930.22 |
| 07/19/2018 | 932.88 | 941.88 | 928.11 | 941.01 |
| 07/22/2018 | 948.31 | 960.45 | 948.31 | 953.25 |
| 07/23/2018 | 955.44 | 955.44 | 917.83 | 921.53 |
| 07/24/2018 | 924.01 | 957.66 | 921.97 | 953.88 |
| 07/25/2018 | 957.96 | 966.93 | 935.76 | 948.37 |
| 07/26/2018 | 949.22 | 959.84 | 944.64 | 956.04 |
| 07/29/2018 | 953.6 | 962.74 | 949.6 | 961.77 |
| 07/30/2018 | 959.62 | 972.37 | 958.2 | 969.72 |
| 07/31/2018 | 971.42 | 974.24 | 962.65 | 972.3 |
| 08/01/2018 | 955.38 | 955.38 | 941.76 | 945.63 |
| 08/02/2018 | 945.03 | 960.71 | 945.03 | 956.3 |
| 08/05/2018 | 953.1 | 955.13 | 936.06 | 941.93 |
| 08/06/2018 | 946.04 | 964.4 | 943.94 | 961.81 |
| 08/07/2018 | 963.47 | 972.8 | 960.04 | 969.94 |
| 08/08/2018 | 956.81 | 987.43 | 954.28 | 972.05 |
| 08/09/2018 | 956.23 | 978.2 | 886.47 | 949.59 |
| 08/12/2018 | 938.89 | 938.89 | 885.42 | 927.03 |
| 08/13/2018 | 947.09 | 952.05 | 928.35 | 934.38 |
| 08/14/2018 | 950.6 | 952.25 | 901.67 | 902.81 |
| 08/15/2018 | 915.11 | 915.55 | 871.61 | 871.61 |
| 08/16/2018 | 866.2 | 887.77 | 846.86 | 887.53 |
| 08/19/2018 | 890.03 | 904.79 | 889.8 | 902.04 |
| 08/26/2018 | 909.4 | 913.03 | 900.28 | 913.03 |
| 08/27/2018 | 912.93 | 939.78 | 910.42 | 938.86 |
| 08/28/2018 | 933.36 | 942.87 | 927.84 | 933 |
| 08/30/2018 | 934.69 | 936.74 | 921.63 | 927.42 |
| 09/02/2018 | 923.1 | 946.7 | 922.55 | 939.35 |
| 09/03/2018 | 942.74 | 946.06 | 929.5 | 932.08 |
| 09/04/2018 | 931.19 | 937.39 | 924.03 | 928.1 |
| 09/05/2018 | 931.41 | 941.71 | 927.82 | 927.82 |
| 09/06/2018 | 931.9 | 936.75 | 925.81 | 932.93 |
| 09/09/2018 | 935.52 | 936.62 | 917.17 | 917.17 |
| 09/10/2018 | 918.93 | 927.67 | 914.84 | 924.08 |
| 09/11/2018 | 928.55 | 935.5 | 919.43 | 922.46 |
| 09/12/2018 | 922.77 | 946.12 | 912.25 | 944.38 |
| 09/13/2018 | 953.39 | 963.06 | 943.96 | 947.79 |
| 09/16/2018 | 944.97 | 951.24 | 938.25 | 943.67 |
| 09/17/2018 | 947.55 | 953.85 | 945.6 | 949.06 |
| 09/18/2018 | 955 | 967.27 | 953.02 | 966.23 |
| 09/19/2018 | 970.33 | 973.98 | 955.66 | 961.41 |
| 09/20/2018 | 966.18 | 980.08 | 966.18 | 980.08 |
| 09/23/2018 | 983.04 | 995.76 | 978.02 | 995.68 |
| 09/24/2018 | 1,001.17 | 1,001.83 | 986.65 | 993.13 |
| 09/25/2018 | 995.33 | 997.78 | 981.76 | 991.69 |
| 09/26/2018 | 991.04 | 1,006.57 | 989.68 | 1,003.19 |
| 09/27/2018 | 1,004.48 | 1,004.88 | 992.11 | 999.77 |
| 09/30/2018 | 1,000.96 | 1,006.65 | 985.57 | 985.57 |
| 10/01/2018 | 984.48 | 987.34 | 974.01 | 981.81 |
| 10/02/2018 | 982.25 | 987.03 | 969.73 | 972.08 |
| 10/03/2018 | 970.63 | 970.92 | 945.16 | 945.16 |
| 10/04/2018 | 943.74 | 950.32 | 932.15 | 949.03 |
| 10/07/2018 | 941.51 | 962.43 | 939.02 | 961.07 |
| 10/08/2018 | 964.71 | 971.16 | 955.74 | 967.51 |
| 10/09/2018 | 970.9 | 971.67 | 944.6 | 944.6 |
| 10/10/2018 | 939.44 | 951.22 | 934.99 | 947.67 |
| 10/11/2018 | 957.15 | 971.88 | 934.08 | 966.77 |
| 10/14/2018 | 973.67 | 990.52 | 973.67 | 986.51 |
| 10/15/2018 | 985.94 | 992.38 | 979.43 | 984.86 |
| 10/16/2018 | 992.43 | 995.66 | 980.91 | 990.11 |
| 10/17/2018 | 990.08 | 991.93 | 972.3 | 974.74 |
| 10/18/2018 | 978.4 | 979.37 | 963.57 | 964.74 |
| 10/21/2018 | 972.36 | 973.97 | 947.01 | 947.01 |
| 10/22/2018 | 941 | 944.52 | 923.82 | 934.88 |
| 10/23/2018 | 939.07 | 941.75 | 927.11 | 927.11 |
| 10/24/2018 | 922.91 | 937.85 | 919.95 | 937.67 |
| 10/25/2018 | 939.92 | 940.56 | 905.6 | 905.6 |
| 10/29/2018 | 909.02 | 914 | 885.88 | 900.18 |
| 10/30/2018 | 904.63 | 919.23 | 893.91 | 902.19 |
| 10/31/2018 | 902.72 | 924.51 | 900.09 | 924.06 |
| 11/01/2018 | 930.25 | 945.84 | 926.4 | 941.42 |
| 11/04/2018 | 945.43 | 959.67 | 938.36 | 959.67 |
| 11/05/2018 | 961.66 | 962.75 | 941.93 | 947.47 |
| 11/06/2018 | 946.67 | 960.55 | 942.86 | 955.13 |
| 11/07/2018 | 955.41 | 956.52 | 932.86 | 935.25 |
| 11/08/2018 | 933.17 | 936.95 | 921.46 | 928.58 |
| 11/11/2018 | 930.25 | 936.99 | 914.64 | 914.64 |
| 11/12/2018 | 915.51 | 931.05 | 913.2 | 927.27 |
| 11/13/2018 | 925.49 | 937.1 | 919.86 | 933.06 |
| 11/14/2018 | 935.42 | 940.1 | 927.14 | 933.16 |
| 11/15/2018 | 938.05 | 943.03 | 927.66 | 936.36 |
| 11/18/2018 | 935.87 | 946.1 | 935.87 | 945.9 |
| 11/19/2018 | 942.99 | 943.98 | 915.72 | 917.05 |
| 11/20/2018 | 920.4 | 927.27 | 915.86 | 927.27 |
| 11/21/2018 | 927.62 | 929.52 | 919.27 | 926.48 |
| 11/22/2018 | 926 | 930.22 | 920.72 | 930.22 |
| 11/25/2018 | 935.41 | 944.54 | 934.8 | 939.81 |
| 11/26/2018 | 939.24 | 941.22 | 930.75 | 935.36 |
| 11/27/2018 | 937.75 | 946.93 | 937.75 | 940.9 |
| 11/28/2018 | 949.83 | 955.47 | 948.57 | 951.45 |
| 11/29/2018 | 951.84 | 954.35 | 945.54 | 954.35 |
| 12/02/2018 | 963.87 | 968.47 | 949.94 | 949.94 |
| 12/03/2018 | 946.69 | 955.68 | 935.82 | 939 |
| 12/04/2018 | 930.66 | 942.12 | 928.83 | 939.89 |
| 12/05/2018 | 935.26 | 938.78 | 923.94 | 928.46 |
| 12/06/2018 | 935.4 | 938.11 | 931.68 | 937.19 |
| 12/09/2018 | 932.65 | 934.73 | 922.46 | 922.46 |
| 12/10/2018 | 924.68 | 927.21 | 916.31 | 918.2 |
| 12/11/2018 | 921.55 | 923.39 | 899.87 | 900.69 |
| 12/12/2018 | 905.37 | 914.57 | 904.6 | 914.05 |
| 12/13/2018 | 910.91 | 912.18 | 893.66 | 905.47 |
| 12/16/2018 | 906.14 | 909.85 | 899.57 | 899.8 |
| 12/17/2018 | 897.13 | 910.93 | 895.85 | 910.93 |
| 12/18/2018 | 913.35 | 926.02 | 911.06 | 925.72 |
| 12/19/2018 | 918.83 | 924.43 | 913.53 | 918.73 |
| 12/20/2018 | 917.96 | 922.35 | 909.35 | 918.79 |
| 12/23/2018 | 921.58 | 924.49 | 915.46 | 915.46 |
| 12/24/2018 | 909.99 | 912.22 | 905.08 | 908.48 |
| 12/25/2018 | 911.4 | 914.05 | 907.3 | 910.21 |
| 12/26/2018 | 918.12 | 919.26 | 907.84 | 909.93 |
| 12/27/2018 | 911.93 | 915.13 | 901.39 | 904.54 |
| 12/30/2018 | 906.94 | 913.56 | 903.51 | 912.89 |