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 10 logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

X100S: BIST 100 AGIRLIK SINIRLAMALI 10 Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,138.4538
CLOSE 1,137.2047

Low

LOW 819.62

High

HIGH 1,484.53
DATEOPENHIGHLOWCLOSE
01/01/20201,149.261,159.561,146.021,159.56
01/02/20201,151.661,155.871,126.731,137.07
01/05/20201,125.551,129.851,112.551,114.35
01/06/20201,126.171,133.981,123.721,126.23
01/07/20201,109.831,133.581,108.051,128.99
01/08/20201,152.61,181.621,152.61,180.14
01/09/20201,182.751,191.431,177.251,186.88
01/12/20201,196.21,209.161,196.21,202.74
01/13/20201,204.171,215.161,196.21,214.48
01/14/20201,212.571,218.191,204.681,209.63
01/15/20201,214.031,224.891,207.881,210.25
01/16/20201,216.441,218.971,206.241,214.99
01/19/20201,219.041,229.461,219.041,226.45
01/20/20201,219.121,238.251,215.51,235.81
01/21/20201,242.411,245.521,223.971,227.72
01/22/20201,224.171,234.771,222.311,225.65
01/23/20201,237.191,239.611,207.951,221.67
01/26/20201,207.361,216.981,200.571,201.74
01/27/20201,208.411,211.321,194.351,198.26
01/28/20201,206.11,207.451,195.381,197.14
01/29/20201,192.551,198.921,182.821,198.74
01/30/20201,201.211,203.281,191.641,191.64
02/02/20201,194.611,197.851,188.051,192.67
02/03/20201,205.011,222.371,201.91,221.61
02/04/20201,224.421,236.441,219.411,223.46
02/05/20201,234.151,238.71,220.221,223.09
02/06/20201,225.011,228.371,209.471,210.4
02/09/20201,204.841,212.091,166.721,183.66
02/10/20201,195.291,201.021,174.811,198.22
02/11/20201,199.641,213.791,192.531,200.73
02/12/20201,200.251,208.281,195.021,205.65
02/13/20201,211.071,215.941,200.921,201.76
02/16/20201,210.071,212.631,206.211,208.16
02/17/20201,204.761,204.761,191.731,195.98
02/18/20201,200.611,204.721,185.971,192.2
02/19/20201,193.131,193.71,149.791,156.66
02/20/20201,151.131,174.241,144.861,168.53
02/23/20201,150.081,150.081,134.981,148.13
02/24/20201,156.51,160.021,138.911,143.88
02/25/20201,143.051,153.691,131.71,151.95
02/26/20201,139.991,144.811,104.411,104.41
02/27/2020993.521,077.65993.521,060.15
03/01/20201,084.011,094.181,064.751,073.32
03/02/20201,090.21,112.31,089.11,112.3
03/03/20201,109.821,129.181,107.191,108.08
03/04/20201,125.271,131.241,114.831,118.38
03/05/20201,116.761,123.461,088.081,096.23
03/08/20201,065.621,066.071,020.271,035.45
03/09/20201,060.431,068.711,010.551,010.83
03/10/20201,004.371,028.25988.31,009.87
03/11/2020984.68990.47928.89936.59
03/12/2020936.77988.69916.85956.25
03/15/2020922.83922.83868.87879.06
03/16/2020889.41889.65819.62867.95
03/17/2020847.94878.3843.56855.94
03/18/2020849.58868.93840.89852.13
03/19/2020872.35881.07850.51858.13
03/22/2020830.61865.28825.48842.63
03/23/2020875.89896.46870.68893.04
03/24/2020905.37919.78881.54890.81
03/25/2020889.78918.23885.24915.46
03/26/2020918.53923.17881.43881.43
03/29/2020879.55888.13868.53880.77
03/30/2020892.97902.53886.74896.62
03/31/2020883.04904.13879.07891.03
04/01/2020901.34904.23881.08895.29
04/02/2020896.32899.81890.72895.71
04/05/2020910.08921.65906.56920.9
04/06/2020931.93947.98924.01924.01
04/07/2020925.01932.77918.31932.44
04/08/2020942.95958.54936.64958.54
04/09/2020962.21975.01953.73964.91
04/12/2020954.83973.32950.89964.18
04/13/2020975.11986.47973.01985.7
04/14/2020989.65990.41946.46958.74
04/15/2020967.26970.76953.52962.69
04/16/2020983.07987.66976.36982
04/19/2020986.82992.73980.98989.66
04/20/2020983.88985.23972.98976.39
04/21/2020981.49989.81979.22981.91
04/23/2020984.7995.08979.56987.79
04/26/20201,001.071,013.721,001.071,012.88
04/27/20201,017.431,019.151,006.451,007.28
04/28/20201,012.331,017.591,006.011,016.16
04/29/20201,020.871,023.3993.941,011.31
05/03/2020996.27999.46983.42988.62
05/04/2020996.55997.92979.04987.58
05/05/2020989.06992.92980.99985.92
05/06/2020986992.76978.38984.19
05/07/2020992.21995.33977.03978.65
05/10/2020984.4986.48978.12978.12
05/11/2020979.71996.91977.87996.36
05/12/2020996.691,008.81994.91,001.8
05/13/2020998.791,004985.14992.13
05/14/20201,004.221,008.16997.88997.88
05/17/20201,009.191,022.11,009.191,020.04
05/19/20201,025.691,030.091,0201,021.78
05/20/20201,024.391,032.451,021.761,026.7
05/21/20201,024.751,033.281,020.431,030.45
05/26/20201,038.191,055.171,038.191,049.75
05/27/20201,056.641,062.921,045.711,053.81
05/28/20201,052.041,056.741,047.051,055.42
05/31/20201,065.031,073.81,064.041,072.88
06/01/20201,078.11,084.921,071.381,081.19
06/02/20201,089.481,092.381,083.691,091.34
06/03/20201,094.061,098.761,088.11,095.59
06/04/20201,101.651,106.041,095.811,100.44
06/07/20201,103.541,110.471,092.941,096.59
06/08/20201,099.671,103.261,084.881,092.59
06/09/20201,096.221,104.291,094.321,098.01
06/10/20201,091.731,101.681,087.711,091.78
06/11/20201,082.241,101.391,078.551,098.58
06/14/20201,094.151,100.871,087.641,095.78
06/15/20201,109.21,118.911,107.411,109.62
06/16/20201,113.511,116.261,104.371,109.63
06/17/20201,114.451,126.991,114.451,125.18
06/18/20201,138.191,143.391,128.951,136.35
06/21/20201,147.351,154.571,143.051,152.13
06/22/20201,157.651,162.981,151.031,153.62
06/23/20201,153.931,156.41,143.561,144.72
06/24/20201,144.151,149.941,134.451,141.62
06/25/20201,151.41,153.741,144.331,146.92
06/28/20201,1481,160.271,144.931,158.67
06/29/20201,164.51,169.791,161.71,165.49
06/30/20201,171.921,173.281,151.541,153.38
07/01/20201,158.671,171.941,157.941,169.32
07/02/20201,173.391,174.061,153.451,157.72
07/05/20201,174.081,185.361,172.751,185.09
07/06/20201,188.171,197.61,171.071,193.63
07/07/20201,197.181,202.281,186.331,187.37
07/08/20201,193.731,196.891,156.91,158.17
07/09/20201,154.741,154.741,128.551,148.32
07/12/20201,162.861,184.231,161.861,184.23
07/13/20201,181.381,186.771,170.441,177.65
07/15/20201,188.171,194.661,187.241,188.32
07/16/20201,188.891,191.761,183.851,188.1
07/19/20201,188.691,197.571,186.181,193.05
07/20/20201,201.951,206.051,172.181,180.66
07/21/20201,188.41,193.961,175.931,181.04
07/22/20201,187.381,196.851,186.271,190.55
07/23/20201,185.251,192.261,182.751,192.26
07/26/20201,199.811,203.641,194.71,195.92
07/27/20201,197.341,198.411,152.931,152.93
07/28/20201,156.271,159.851,121.621,135.78
07/29/20201,137.41,137.41,125.011,127.13
08/03/20201,140.631,143.281,065.261,087.38
08/04/20201,095.521,100.371,067.011,092.02
08/05/20201,090.841,093.811,034.171,034.61
08/06/20201,0301,062.1985.731,060.81
08/09/20201,054.761,079.131,039.551,075.74
08/10/20201,082.461,112.651,082.461,110.28
08/11/20201,115.131,119.411,096.881,114.41
08/12/20201,119.711,126.131,096.141,100.48
08/13/20201,093.741,096.321,077.711,084.05
08/16/20201,085.741,090.091,077.831,086.42
08/17/20201,087.971,100.581,085.041,092.69
08/18/20201,099.631,125.851,099.631,124.94
08/19/20201,125.261,131.821,114.231,127.03
08/20/20201,138.731,141.461,107.041,110.11
08/23/20201,111.471,118.251,106.571,108.66
08/24/20201,114.281,118.191,083.361,092.39
08/25/20201,090.331,104.731,086.351,099.24
08/26/20201,107.771,111.661,102.281,109.16
08/27/20201,113.111,113.291,095.151,100.77
08/30/20201,102.011,102.271,076.321,078.83
08/31/20201,081.881,086.211,064.671,085.41
09/01/20201,086.311,091.471,080.151,084.13
09/02/20201,086.11,091.151,074.741,076.56
09/03/20201,075.21,090.251,073.011,086.54
09/06/20201,090.621,097.921,090.621,097.03
09/07/20201,101.791,102.931,085.751,089.82
09/08/20201,089.611,100.031,087.751,099.9
09/09/20201,102.381,106.191,094.021,099.29
09/10/20201,101.151,104.881,097.141,102.93
09/13/20201,106.121,110.561,103.881,107.52
09/14/20201,110.771,118.91,097.291,111.46
09/15/20201,113.571,116.791,104.921,107.34
09/16/20201,104.651,110.891,100.611,110.89
09/17/20201,113.131,115.981,109.791,112.19
09/20/20201,112.271,115.371,086.081,087.25
09/21/20201,089.131,097.711,085.191,096.39
09/22/20201,101.941,109.941,099.131,102.87
09/23/20201,098.091,120.831,097.561,119.79
09/24/20201,130.951,135.151,124.071,124.4
09/27/20201,125.161,130.741,116.781,121.4
09/28/20201,124.91,132.491,112.611,123.48
09/29/20201,132.21,146.711,130.441,145.47
09/30/20201,150.31,155.591,143.131,143.75
10/01/20201,139.151,150.411,137.911,145.26
10/04/20201,151.021,161.11,151.021,160.95
10/05/20201,165.361,170.651,153.951,153.95
10/06/20201,150.331,157.031,147.761,152.65
10/07/20201,156.971,159.541,143.561,150.72
10/08/20201,152.971,166.531,151.241,165.94
10/11/20201,170.551,181.731,169.431,178.59
10/12/20201,181.161,181.521,171.141,174.94
10/13/20201,177.331,189.91,172.981,189.53
10/14/20201,187.881,191.611,175.571,180.67
10/15/20201,185.211,193.991,183.391,192.97
10/18/20201,198.321,209.571,196.311,205.62
10/19/20201,209.221,213.81,202.881,210.66
10/20/20201,221.131,222.951,209.711,211.76
10/21/20201,213.881,216.181,196.951,198.57
10/22/20201,200.621,204.631,179.71,190.87
10/25/20201,182.691,182.691,141.881,144.68
10/26/20201,141.191,158.091,133.961,152.87
10/27/20201,150.341,152.731,127.221,127.22
10/29/20201,111.921,118.991,095.941,112.59
11/01/20201,119.951,143.571,118.251,133.82
11/02/20201,138.841,155.941,122.871,150.94
11/03/20201,155.711,171.121,154.381,167.89
11/04/20201,173.011,184.751,166.291,180.26
11/05/20201,180.731,192.391,177.561,192.2
11/08/20201,214.661,235.381,211.51,231.79
11/09/20201,223.131,244.621,219.381,243.26
11/10/20201,250.131,284.761,248.861,279.48
11/11/20201,284.781,303.931,263.021,272.01
11/12/20201,277.321,292.91,273.211,291.55
11/15/20201,304.961,310.171,292.041,293.25
11/16/20201,291.921,293.271,259.981,259.98
11/17/20201,264.311,294.981,264.311,294.98
11/18/20201,293.991,325.81,278.571,313.28
11/19/20201,315.961,328.611,315.961,324.22
11/22/20201,329.561,336.391,299.991,314.52
11/23/20201,323.431,334.171,308.991,321.25
11/24/20201,330.341,342.171,324.11,325.74
11/25/20201,334.941,344.131,326.61,342.77
11/26/20201,348.741,351.641,325.051,329.01
11/29/20201,314.71,316.791,283.841,283.84
11/30/20201,302.511,325.561,288.21,325.56
12/01/20201,327.031,339.21,318.661,325.76
12/02/20201,327.931,335.871,316.061,331.12
12/03/20201,333.141,338.031,326.521,331.14
12/06/20201,329.851,336.831,326.511,330.17
12/07/20201,334.491,348.571,334.491,340.16
12/08/20201,342.691,360.711,342.691,350.59
12/09/20201,355.351,366.981,346.951,353.64
12/10/20201,350.581,370.981,343.041,370.98
12/13/20201,378.471,394.851,378.471,388.83
12/14/20201,393.031,400.031,385.531,395.68
12/15/20201,404.541,409.981,385.31,392.73
12/16/20201,403.391,406.331,392.761,399.65
12/17/20201,398.541,410.391,396.391,408.6
12/20/20201,401.931,401.931,368.91,384.71
12/21/20201,393.851,411.11,392.071,405.26
12/22/20201,410.951,4211,410.71,417.95
12/23/20201,424.161,432.431,415.771,426.29
12/24/20201,432.971,438.661,423.181,426.32
12/27/20201,435.81,443.091,434.841,439.58
12/28/20201,445.711,459.991,436.641,459.99
12/29/20201,467.961,483.151,465.131,480.21
12/30/20201,481.111,484.531,470.71,477.02