X100S
BIST 100 AGIRLIK SINIRLAMALI 10
12:50:20
14717.96 ₺
-111.14 (%-0.75)
Previous Close: 14829.11·
Volatility: 0.95
Day Low₺14658.23
Day High₺14798.79
Market Data
Week over week (WoW)
+5.57%
Month over month (MoM)
+7.70%
Year to date (YTD)
+30.67%
Year over year (YoY)
+60.01%
X100S: BIST 100 AGIRLIK SINIRLAMALI 10 Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 995.1514
CLOSE 994.1371
Low
LOW 835.52
High
HIGH 1,153.14
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 910.05 | 910.05 | 886.83 | 888.83 |
| 01/02/2019 | 883.94 | 895.55 | 874.17 | 874.17 |
| 01/03/2019 | 879.12 | 891.29 | 879.12 | 888.49 |
| 01/06/2019 | 894.63 | 902.46 | 893.06 | 899.69 |
| 01/07/2019 | 902.66 | 907.77 | 893.9 | 907.15 |
| 01/08/2019 | 910.5 | 914.33 | 906.1 | 911.75 |
| 01/09/2019 | 912.45 | 918.64 | 907.34 | 912.15 |
| 01/10/2019 | 915.22 | 920.47 | 912.87 | 917.06 |
| 01/13/2019 | 908.44 | 920.73 | 904.23 | 920.73 |
| 01/14/2019 | 926.46 | 933.1 | 924.98 | 931.92 |
| 01/15/2019 | 933.84 | 954.41 | 930.42 | 954.31 |
| 01/16/2019 | 955.19 | 973.68 | 951.93 | 968.37 |
| 01/17/2019 | 972.13 | 986.82 | 970.78 | 984.75 |
| 01/20/2019 | 986.48 | 998.38 | 976.58 | 979.75 |
| 01/21/2019 | 980.11 | 996.97 | 978.96 | 996.97 |
| 01/22/2019 | 997.58 | 1,005.02 | 990.83 | 1,001.61 |
| 01/23/2019 | 1,004.74 | 1,017.95 | 1,003.41 | 1,017.95 |
| 01/24/2019 | 1,021.44 | 1,023.41 | 1,012.41 | 1,018.22 |
| 01/27/2019 | 1,018.44 | 1,028.25 | 1,012.82 | 1,013.1 |
| 01/28/2019 | 1,013.79 | 1,041.2 | 1,011.01 | 1,041.2 |
| 01/29/2019 | 1,041.75 | 1,047.96 | 1,035.74 | 1,042.11 |
| 01/30/2019 | 1,055 | 1,059.27 | 1,034.42 | 1,040.95 |
| 01/31/2019 | 1,040.82 | 1,043.89 | 1,026.76 | 1,029.58 |
| 02/03/2019 | 1,030.99 | 1,035.68 | 1,020.09 | 1,022.76 |
| 02/04/2019 | 1,027.86 | 1,038.73 | 1,017.77 | 1,024.69 |
| 02/05/2019 | 1,029.2 | 1,030.9 | 1,016.52 | 1,026.05 |
| 02/06/2019 | 1,027.74 | 1,029.52 | 1,019.76 | 1,028.05 |
| 02/07/2019 | 1,025.16 | 1,027.63 | 1,021.43 | 1,024.73 |
| 02/10/2019 | 1,033.09 | 1,046.49 | 1,033.09 | 1,044.16 |
| 02/11/2019 | 1,046.74 | 1,049.91 | 1,033.88 | 1,037.84 |
| 02/12/2019 | 1,043.6 | 1,044.28 | 1,016.67 | 1,016.67 |
| 02/13/2019 | 1,019.44 | 1,026.27 | 1,007.78 | 1,021.51 |
| 02/14/2019 | 1,020.92 | 1,029.97 | 1,012.13 | 1,027.36 |
| 02/17/2019 | 1,028.88 | 1,031.44 | 1,017.49 | 1,017.49 |
| 02/18/2019 | 1,018.66 | 1,019.94 | 1,007.46 | 1,017.63 |
| 02/19/2019 | 1,020.11 | 1,025.59 | 1,016.39 | 1,019.92 |
| 02/20/2019 | 1,020.55 | 1,028.99 | 1,017.18 | 1,025.15 |
| 02/21/2019 | 1,028.61 | 1,034.87 | 1,026.36 | 1,032.07 |
| 02/24/2019 | 1,038.96 | 1,051.66 | 1,038.96 | 1,043.51 |
| 02/25/2019 | 1,042.83 | 1,051.04 | 1,039.71 | 1,051.04 |
| 02/26/2019 | 1,051.39 | 1,052.91 | 1,041.42 | 1,041.62 |
| 02/27/2019 | 1,042.69 | 1,050.91 | 1,041.52 | 1,045.51 |
| 02/28/2019 | 1,047.11 | 1,048.42 | 1,030.07 | 1,032.88 |
| 03/03/2019 | 1,035.85 | 1,046.26 | 1,035.03 | 1,042.15 |
| 03/04/2019 | 1,039.55 | 1,048.44 | 1,034.81 | 1,037.52 |
| 03/05/2019 | 1,040.47 | 1,048.8 | 1,033.98 | 1,034.74 |
| 03/06/2019 | 1,038.75 | 1,042.11 | 1,022.9 | 1,023.03 |
| 03/07/2019 | 1,023.58 | 1,024.81 | 1,009.05 | 1,015.59 |
| 03/10/2019 | 1,019.08 | 1,023.49 | 1,006.81 | 1,008.71 |
| 03/11/2019 | 1,014.86 | 1,020.86 | 1,009.4 | 1,017.42 |
| 03/12/2019 | 1,018.42 | 1,025.48 | 1,011.77 | 1,022.17 |
| 03/13/2019 | 1,023.19 | 1,027.94 | 1,020.33 | 1,024.53 |
| 03/14/2019 | 1,029.12 | 1,033.96 | 1,026.74 | 1,033.25 |
| 03/17/2019 | 1,038.06 | 1,049.04 | 1,038.06 | 1,046.16 |
| 03/18/2019 | 1,046.85 | 1,059.38 | 1,041.78 | 1,048.83 |
| 03/19/2019 | 1,048.28 | 1,051.19 | 1,032.22 | 1,033.31 |
| 03/20/2019 | 1,038.57 | 1,042.67 | 1,025.63 | 1,034.29 |
| 03/21/2019 | 1,036.75 | 1,037.63 | 996.88 | 998.56 |
| 03/24/2019 | 1,000.48 | 1,003.85 | 984.22 | 993.46 |
| 03/25/2019 | 1,000.11 | 1,002.81 | 971.78 | 973.98 |
| 03/26/2019 | 978.41 | 980.09 | 905.81 | 918.74 |
| 03/27/2019 | 912 | 937.54 | 908.17 | 921.39 |
| 03/28/2019 | 925.18 | 942.44 | 919.24 | 938.03 |
| 03/31/2019 | 939.28 | 951.35 | 918.95 | 941.2 |
| 04/01/2019 | 936.54 | 953.64 | 931.65 | 935.52 |
| 04/02/2019 | 941.78 | 949.11 | 940.65 | 944.6 |
| 04/03/2019 | 944.97 | 983.57 | 943.21 | 983.57 |
| 04/04/2019 | 989.83 | 992.23 | 974.82 | 988.03 |
| 04/07/2019 | 989.99 | 990.71 | 967.62 | 969.98 |
| 04/08/2019 | 979.77 | 987.58 | 975.2 | 981.55 |
| 04/09/2019 | 984.25 | 984.72 | 969.52 | 970.35 |
| 04/10/2019 | 972.47 | 975.43 | 960.48 | 960.93 |
| 04/11/2019 | 957.41 | 961.84 | 950.57 | 959.96 |
| 04/14/2019 | 957.8 | 965.31 | 952.11 | 952.11 |
| 04/15/2019 | 956.96 | 971.13 | 956.96 | 968.29 |
| 04/16/2019 | 973.67 | 986.76 | 973.34 | 982.23 |
| 04/17/2019 | 979.32 | 979.32 | 966.54 | 969.06 |
| 04/18/2019 | 971.02 | 973.09 | 967.57 | 968.81 |
| 04/21/2019 | 964.09 | 964.71 | 959.19 | 959.72 |
| 04/23/2019 | 958.41 | 965.53 | 958.41 | 961.62 |
| 04/24/2019 | 963.71 | 964.47 | 939.45 | 945.18 |
| 04/25/2019 | 949.06 | 951.58 | 940.68 | 948.02 |
| 04/28/2019 | 950.59 | 950.78 | 942.64 | 945.54 |
| 04/29/2019 | 947.55 | 957.47 | 947.55 | 954.35 |
| 05/01/2019 | 957.49 | 960.69 | 939.46 | 941.99 |
| 05/02/2019 | 942.65 | 943.97 | 935.18 | 939.65 |
| 05/05/2019 | 930.45 | 930.72 | 915.69 | 930.01 |
| 05/06/2019 | 908.2 | 919.44 | 907.26 | 915.01 |
| 05/07/2019 | 907.86 | 916.12 | 897.58 | 902.91 |
| 05/08/2019 | 903.31 | 907.15 | 886.79 | 887.04 |
| 05/09/2019 | 894.99 | 898.68 | 883.4 | 885.51 |
| 05/12/2019 | 886.47 | 887.59 | 855.03 | 863 |
| 05/13/2019 | 866.33 | 880.41 | 860.75 | 880.41 |
| 05/14/2019 | 880.88 | 881.04 | 860.74 | 873.98 |
| 05/15/2019 | 876.82 | 885.49 | 871.17 | 872.22 |
| 05/16/2019 | 869.63 | 875.22 | 865.69 | 868.14 |
| 05/19/2019 | 869.13 | 871.32 | 865.46 | 867.89 |
| 05/20/2019 | 869.61 | 871.6 | 850.05 | 853.27 |
| 05/21/2019 | 850.59 | 855.98 | 836.92 | 836.92 |
| 05/22/2019 | 835.52 | 847.23 | 835.52 | 846.13 |
| 05/23/2019 | 850.07 | 865.06 | 850.03 | 860.9 |
| 05/26/2019 | 865.23 | 869.63 | 853.39 | 855.63 |
| 05/27/2019 | 861.17 | 877.08 | 861.17 | 867.95 |
| 05/28/2019 | 869.5 | 877.74 | 865.86 | 872.04 |
| 05/29/2019 | 880.5 | 900.3 | 880.5 | 900.3 |
| 05/30/2019 | 898.43 | 906.08 | 890.04 | 906.08 |
| 06/02/2019 | 903.54 | 908.59 | 898.56 | 903.64 |
| 06/06/2019 | 905.85 | 938.28 | 903.47 | 938.28 |
| 06/09/2019 | 937.81 | 944.67 | 930.5 | 941.22 |
| 06/10/2019 | 943.59 | 945.99 | 926.83 | 928.44 |
| 06/11/2019 | 927.56 | 936.33 | 924.46 | 926.25 |
| 06/12/2019 | 921.92 | 921.92 | 905.2 | 905.2 |
| 06/13/2019 | 908.61 | 913.28 | 900.64 | 908.05 |
| 06/16/2019 | 904.94 | 925.75 | 904.31 | 922.69 |
| 06/17/2019 | 923.28 | 942.65 | 921.18 | 942.38 |
| 06/18/2019 | 940.26 | 947.83 | 933.42 | 942.63 |
| 06/19/2019 | 952.46 | 959.74 | 940.66 | 941.77 |
| 06/20/2019 | 940.53 | 943.85 | 930.5 | 940.41 |
| 06/23/2019 | 960.59 | 962.11 | 949.24 | 952.02 |
| 06/24/2019 | 950.86 | 960.06 | 946.49 | 954.4 |
| 06/25/2019 | 955.54 | 958.59 | 945.42 | 948.5 |
| 06/26/2019 | 952.76 | 959.97 | 952.76 | 955.93 |
| 06/27/2019 | 958.41 | 966.29 | 955.54 | 965.05 |
| 06/30/2019 | 986.83 | 999.79 | 984.07 | 997.56 |
| 07/01/2019 | 998.38 | 1,003.57 | 992.24 | 1,002.21 |
| 07/02/2019 | 1,004.73 | 1,005.13 | 991.63 | 993.84 |
| 07/03/2019 | 997.51 | 1,000.18 | 985.5 | 994.02 |
| 07/04/2019 | 994.48 | 1,004.6 | 992.89 | 996.55 |
| 07/07/2019 | 981.26 | 991.2 | 979.12 | 987.16 |
| 07/08/2019 | 987.45 | 991.12 | 968.11 | 968.31 |
| 07/09/2019 | 968.6 | 987.16 | 963.03 | 986.05 |
| 07/10/2019 | 994.48 | 997.42 | 989.53 | 994.27 |
| 07/11/2019 | 994.81 | 998.74 | 968.83 | 971.18 |
| 07/15/2019 | 978.8 | 987.62 | 976.7 | 980.48 |
| 07/16/2019 | 984.42 | 999.28 | 981.04 | 998.26 |
| 07/17/2019 | 997.37 | 1,018.63 | 994.24 | 1,015.87 |
| 07/18/2019 | 1,024.03 | 1,028.94 | 1,016.94 | 1,018.7 |
| 07/21/2019 | 1,018.33 | 1,021.68 | 1,008.78 | 1,011.09 |
| 07/22/2019 | 1,012.44 | 1,029.32 | 1,011.09 | 1,025.77 |
| 07/23/2019 | 1,028.31 | 1,034.78 | 1,018.06 | 1,034.78 |
| 07/24/2019 | 1,036.97 | 1,041.5 | 1,016.25 | 1,020.66 |
| 07/25/2019 | 1,022.93 | 1,032.76 | 1,015.75 | 1,028.58 |
| 07/28/2019 | 1,031.68 | 1,035.46 | 1,025.55 | 1,033.94 |
| 07/29/2019 | 1,035.4 | 1,035.52 | 1,020.14 | 1,027.07 |
| 07/30/2019 | 1,030.8 | 1,030.8 | 1,015.79 | 1,021.03 |
| 07/31/2019 | 1,013.63 | 1,022.02 | 1,011.39 | 1,019.21 |
| 08/01/2019 | 1,015.29 | 1,017.18 | 996.84 | 997 |
| 08/04/2019 | 994.27 | 999.91 | 985.3 | 986.93 |
| 08/05/2019 | 990.04 | 1,000.74 | 988.5 | 996.04 |
| 08/06/2019 | 1,000.49 | 1,001.81 | 977.45 | 980.76 |
| 08/07/2019 | 991.45 | 993.33 | 978.81 | 992.29 |
| 08/08/2019 | 993.1 | 998.9 | 988.13 | 994.25 |
| 08/14/2019 | 985.24 | 985.32 | 965.38 | 965.98 |
| 08/15/2019 | 972.19 | 975.72 | 957.54 | 957.54 |
| 08/18/2019 | 965.21 | 967.27 | 951.24 | 953.06 |
| 08/19/2019 | 954.81 | 965.89 | 953.38 | 960.51 |
| 08/20/2019 | 961.83 | 964.56 | 952.96 | 955.42 |
| 08/21/2019 | 957.5 | 961.33 | 943.99 | 954.14 |
| 08/22/2019 | 957.08 | 974.04 | 953.02 | 971.69 |
| 08/25/2019 | 956.68 | 974.49 | 956.68 | 971.21 |
| 08/26/2019 | 973.7 | 973.7 | 959.5 | 960.5 |
| 08/27/2019 | 965.13 | 965.97 | 953.32 | 959.28 |
| 08/28/2019 | 961.49 | 972.76 | 958.18 | 967.38 |
| 09/01/2019 | 967.57 | 986.43 | 967.57 | 983.63 |
| 09/02/2019 | 983.33 | 994.95 | 979.85 | 988.46 |
| 09/03/2019 | 996.77 | 1,002.61 | 993.24 | 1,000.98 |
| 09/04/2019 | 1,006.39 | 1,008.95 | 998.36 | 1,002.99 |
| 09/05/2019 | 1,001.86 | 1,004.21 | 989.63 | 990.08 |
| 09/08/2019 | 998.57 | 1,011.59 | 998.57 | 1,006.25 |
| 09/09/2019 | 1,006.35 | 1,014.2 | 1,003.72 | 1,012.34 |
| 09/10/2019 | 1,016.18 | 1,022.08 | 1,013.77 | 1,019.43 |
| 09/11/2019 | 1,023.33 | 1,030.24 | 1,017.67 | 1,024.68 |
| 09/12/2019 | 1,027.27 | 1,032.7 | 1,023.33 | 1,030.93 |
| 09/15/2019 | 1,025.73 | 1,033.33 | 1,022.67 | 1,026.11 |
| 09/16/2019 | 1,026.8 | 1,026.8 | 1,010.16 | 1,014.68 |
| 09/17/2019 | 1,014.91 | 1,021.07 | 1,006.23 | 1,019.51 |
| 09/18/2019 | 1,021.18 | 1,021.18 | 1,000.6 | 1,003.59 |
| 09/19/2019 | 1,006.62 | 1,009.82 | 999.6 | 1,002.57 |
| 09/22/2019 | 1,004.66 | 1,007.34 | 996.2 | 1,000.41 |
| 09/23/2019 | 1,013.96 | 1,022.51 | 1,013.96 | 1,018.68 |
| 09/24/2019 | 1,017.17 | 1,026.39 | 1,015.83 | 1,026.39 |
| 09/25/2019 | 1,029.34 | 1,031.31 | 1,019.4 | 1,019.61 |
| 09/26/2019 | 1,022.32 | 1,052.57 | 1,022.32 | 1,051.74 |
| 09/29/2019 | 1,057.22 | 1,058.37 | 1,050.11 | 1,050.54 |
| 09/30/2019 | 1,052.96 | 1,052.96 | 1,032.28 | 1,038.98 |
| 10/01/2019 | 1,038.54 | 1,044.62 | 1,032.19 | 1,035.3 |
| 10/02/2019 | 1,039.06 | 1,047.86 | 1,020.91 | 1,028.05 |
| 10/03/2019 | 1,031.98 | 1,038.76 | 1,028.65 | 1,034.85 |
| 10/06/2019 | 1,033.15 | 1,051.89 | 1,026.24 | 1,030.14 |
| 10/07/2019 | 1,022.9 | 1,028.33 | 1,006.87 | 1,018.8 |
| 10/08/2019 | 1,021.67 | 1,026 | 996.48 | 996.69 |
| 10/09/2019 | 999.78 | 1,002.7 | 975.44 | 988 |
| 10/10/2019 | 992.52 | 998.03 | 987.99 | 990.48 |
| 10/13/2019 | 980 | 980.82 | 934.31 | 940.01 |
| 10/14/2019 | 956.12 | 958.92 | 948.23 | 952.77 |
| 10/15/2019 | 935.34 | 943.93 | 931.13 | 941.56 |
| 10/16/2019 | 941.53 | 950.87 | 930.67 | 949.16 |
| 10/17/2019 | 984.26 | 987.45 | 980.47 | 984.35 |
| 10/20/2019 | 985.46 | 985.46 | 971.95 | 973.44 |
| 10/21/2019 | 975.51 | 983.74 | 973.08 | 979.06 |
| 10/22/2019 | 988.19 | 998.58 | 986.72 | 998.05 |
| 10/23/2019 | 1,004.68 | 1,012.48 | 1,000.73 | 1,003.66 |
| 10/24/2019 | 1,002.93 | 1,006.84 | 1,000.79 | 1,002.36 |
| 10/27/2019 | 1,004.06 | 1,005.53 | 998.59 | 998.59 |
| 10/29/2019 | 989.41 | 996.83 | 985.44 | 987.12 |
| 10/30/2019 | 989.4 | 992.16 | 981.99 | 984.89 |
| 10/31/2019 | 987.1 | 988.3 | 977.04 | 984.83 |
| 11/03/2019 | 992.88 | 1,004.5 | 991.77 | 1,001.08 |
| 11/04/2019 | 1,001.67 | 1,007.07 | 998.73 | 1,005.46 |
| 11/05/2019 | 1,006.93 | 1,016.06 | 1,004.03 | 1,011.64 |
| 11/06/2019 | 1,018.33 | 1,035.65 | 1,018.33 | 1,035.65 |
| 11/07/2019 | 1,034.67 | 1,040.32 | 1,030.55 | 1,031.74 |
| 11/10/2019 | 1,029.43 | 1,038.62 | 1,024.06 | 1,031.39 |
| 11/11/2019 | 1,034.73 | 1,044.45 | 1,034.73 | 1,039.94 |
| 11/12/2019 | 1,040.71 | 1,050.32 | 1,037.13 | 1,048.5 |
| 11/13/2019 | 1,043.28 | 1,051.79 | 1,033.42 | 1,038.02 |
| 11/14/2019 | 1,044.96 | 1,055.29 | 1,044.37 | 1,054.01 |
| 11/17/2019 | 1,059.24 | 1,072.34 | 1,059.24 | 1,068.68 |
| 11/18/2019 | 1,072.18 | 1,077.87 | 1,066.62 | 1,075.51 |
| 11/19/2019 | 1,073.62 | 1,081.49 | 1,066.83 | 1,068.07 |
| 11/20/2019 | 1,068.25 | 1,073.25 | 1,063.46 | 1,068.27 |
| 11/21/2019 | 1,071.31 | 1,074.93 | 1,060.41 | 1,066.1 |
| 11/24/2019 | 1,072.15 | 1,078.43 | 1,052.44 | 1,054.04 |
| 11/25/2019 | 1,055.9 | 1,061.78 | 1,047.64 | 1,060.05 |
| 11/26/2019 | 1,059.57 | 1,064.48 | 1,054.32 | 1,058.66 |
| 11/27/2019 | 1,061.06 | 1,072.22 | 1,060.57 | 1,071.48 |
| 11/28/2019 | 1,073.22 | 1,076.85 | 1,065.86 | 1,069.25 |
| 12/01/2019 | 1,073.72 | 1,082.29 | 1,073.45 | 1,080.26 |
| 12/02/2019 | 1,078.95 | 1,087.99 | 1,068.12 | 1,068.12 |
| 12/03/2019 | 1,072.76 | 1,078.11 | 1,067.45 | 1,077.23 |
| 12/04/2019 | 1,082.82 | 1,090.52 | 1,081.77 | 1,086.81 |
| 12/05/2019 | 1,090.31 | 1,093.24 | 1,083.74 | 1,088.91 |
| 12/08/2019 | 1,089.19 | 1,091.43 | 1,081.69 | 1,088.08 |
| 12/09/2019 | 1,089.35 | 1,093.92 | 1,076.48 | 1,080.33 |
| 12/10/2019 | 1,080.53 | 1,082.39 | 1,074.93 | 1,079.44 |
| 12/11/2019 | 1,085.78 | 1,101.37 | 1,085.78 | 1,101.37 |
| 12/12/2019 | 1,110.33 | 1,119.22 | 1,100.5 | 1,104.99 |
| 12/15/2019 | 1,106.97 | 1,114.65 | 1,102.66 | 1,111.48 |
| 12/16/2019 | 1,115.18 | 1,119.78 | 1,109.84 | 1,110.96 |
| 12/17/2019 | 1,105.86 | 1,108.68 | 1,101.49 | 1,105.97 |
| 12/18/2019 | 1,108.76 | 1,112.86 | 1,105.33 | 1,106.22 |
| 12/19/2019 | 1,110.63 | 1,116.58 | 1,108.81 | 1,111.99 |
| 12/22/2019 | 1,115.02 | 1,122.01 | 1,113.41 | 1,121.98 |
| 12/23/2019 | 1,128.63 | 1,134.15 | 1,128.24 | 1,131.77 |
| 12/24/2019 | 1,134.2 | 1,136.08 | 1,131.02 | 1,133.52 |
| 12/25/2019 | 1,135.37 | 1,145.57 | 1,131.99 | 1,136.76 |
| 12/26/2019 | 1,140.59 | 1,142.99 | 1,134.04 | 1,137.07 |
| 12/29/2019 | 1,140.8 | 1,149.83 | 1,140.8 | 1,147.77 |
| 12/30/2019 | 1,150.95 | 1,153.14 | 1,144.48 | 1,144.48 |