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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,518.1816
CLOSE 1,517.1007

Low

LOW 1,256.72

High

HIGH 2,407.12
DATEOPENHIGHLOWCLOSE
01/03/20211,485.131,500.211,479.161,495.73
01/04/20211,489.621,507.161,475.551,489.86
01/05/20211,501.911,509.641,497.581,505.73
01/06/20211,511.911,522.961,506.361,522.55
01/07/20211,531.471,542.831,520.441,540.92
01/10/20211,538.811,557.681,522.841,536.5
01/11/20211,549.361,556.541,537.791,549.85
01/12/20211,560.091,568.21,545.571,559.6
01/13/20211,567.431,567.891,542.581,546.91
01/14/20211,537.131,548.091,516.811,524.8
01/17/20211,525.341,559.11,509.591,557.08
01/18/20211,569.881,578.511,561.481,565.33
01/19/20211,573.71,574.281,552.631,569.67
01/20/20211,578.351,582.241,551.891,551.89
01/21/20211,550.341,555.711,526.481,542.76
01/24/20211,556.881,560.311,537.461,540.52
01/25/20211,536.131,548.931,517.411,536.42
01/26/20211,536.381,541.131,467.31,467.3
01/27/20211,450.841,498.631,432.051,498.63
01/28/20211,477.721,495.81,470.221,473.75
01/31/20211,485.251,501.161,471.961,492.75
02/01/20211,505.391,517.811,500.421,511.74
02/02/20211,521.111,533.871,509.81,533.87
02/03/20211,537.961,544.81,531.271,535.22
02/04/20211,545.111,549.621,527.491,527.49
02/07/20211,540.531,542.161,519.491,535.22
02/08/20211,538.871,551.921,536.111,544.36
02/09/20211,553.731,556.951,536.911,547.42
02/10/20211,5491,558.271,544.181,545.91
02/11/20211,542.821,548.81,527.261,538.75
02/14/20211,551.431,565.931,547.751,562.81
02/15/20211,569.771,575.931,522.481,543.13
02/16/20211,550.81,553.561,530.441,540.9
02/17/20211,548.361,563.031,544.531,546.72
02/18/20211,551.861,567.391,550.71,560.65
02/21/20211,566.711,570.071,548.111,550.93
02/22/20211,558.351,560.131,515.661,518.17
02/23/20211,506.841,523.491,483.321,483.32
02/24/20211,510.621,515.021,460.831,488.51
02/25/20211,457.481,480.111,444.281,471.69
02/28/20211,492.191,527.761,491.71,527.76
03/01/20211,526.671,537.621,518.851,529.13
03/02/20211,539.111,554.221,526.921,531.36
03/03/20211,527.381,542.961,523.511,538.36
03/04/20211,533.741,546.391,5291,542.3
03/07/20211,549.941,554.131,526.941,530.58
03/08/20211,542.361,553.331,535.531,549.47
03/09/20211,551.621,565.951,551.621,565.26
03/10/20211,574.91,580.311,552.361,556.8
03/11/20211,558.651,561.821,549.631,557.7
03/14/20211,558.91,566.531,553.821,555.79
03/15/20211,562.11,573.151,558.121,570.74
03/16/20211,575.491,589.71,562.431,562.43
03/17/20211,568.11,574.791,548.641,551.25
03/18/20211,548.851,554.051,511.651,529.3
03/21/20211,427.621,435.661,378.91,379.53
03/22/20211,305.151,403.121,256.721,377.71
03/23/20211,377.651,422.111,372.521,414.15
03/24/20211,417.281,432.721,394.471,394.64
03/25/20211,409.491,412.151,359.561,382.43
03/28/20211,386.021,399.021,382.841,392.86
03/29/20211,393.121,399.711,371.821,396.07
03/30/20211,397.751,404.031,390.321,392.01
03/31/20211,399.621,426.851,399.621,426.85
04/01/20211,435.21,439.111,423.861,430.48
04/04/20211,429.281,4431,429.281,442.36
04/05/20211,443.171,445.351,420.091,420.88
04/06/20211,421.231,422.541,402.81,418.17
04/07/20211,422.511,430.521,415.51,416.84
04/08/20211,413.471,415.161,374.161,393.53
04/11/20211,392.531,398.191,375.251,376.19
04/12/20211,381.011,386.511,353.21,378.65
04/13/20211,385.191,409.481,385.191,409.48
04/14/20211,410.051,418.731,398.751,408.04
04/15/20211,404.381,412.811,400.971,408.43
04/18/20211,410.131,416.111,377.511,377.51
04/19/20211,376.651,3861,357.611,365.55
04/20/20211,364.151,365.751,309.111,330.75
04/21/20211,315.761,345.591,309.781,345.42
04/25/20211,343.851,374.281,343.851,374.28
04/26/20211,382.731,397.641,382.731,392.28
04/27/20211,391.761,394.911,380.341,386.2
04/28/20211,391.211,406.81,391.211,401.8
04/29/20211,399.341,406.011,396.931,398.1
05/02/20211,401.931,421.441,401.931,421.44
05/03/20211,424.561,428.341,411.291,416.54
05/04/20211,421.111,425.331,409.761,420.29
05/05/20211,422.851,434.861,422.851,428.02
05/06/20211,434.871,445.051,423.871,441.62
05/09/20211,450.131,462.661,448.291,461.2
05/10/20211,447.141,456.071,438.81,445.16
05/11/20211,441.711,445.241,438.071,441.62
05/16/20211,449.41,455.631,446.331,454.54
05/17/20211,462.031,465.861,459.871,459.87
05/19/20211,450.811,455.11,439.741,450.12
05/20/20211,456.731,462.51,449.641,452.14
05/23/20211,453.981,457.911,442.161,452.47
05/24/20211,457.771,458.011,400.51,400.5
05/25/20211,413.411,427.351,393.791,427.35
05/26/20211,426.841,429.121,411.971,415.32
05/27/20211,413.411,422.941,401.931,422.35
05/30/20211,423.381,427.611,414.731,420.78
05/31/20211,424.761,433.771,423.391,432.33
06/01/20211,420.691,435.081,419.561,431.02
06/02/20211,435.011,441.321,411.881,428.43
06/03/20211,429.21,435.451,427.71,433.22
06/06/20211,434.251,450.471,433.011,447.38
06/07/20211,447.791,454.111,443.811,447.89
06/08/20211,450.151,453.491,446.131,449.47
06/09/20211,453.541,462.091,450.111,456.98
06/10/20211,461.511,464.771,455.811,461.16
06/13/20211,466.861,469.131,451.191,454.55
06/14/20211,451.361,456.861,432.061,442.85
06/15/20211,441.661,445.071,431.61,431.6
06/16/20211,423.291,429.511,413.861,414.44
06/17/20211,418.241,422.581,389.051,391.35
06/20/20211,388.491,398.81,378.721,398.8
06/21/20211,403.161,411.731,394.581,410.14
06/22/20211,415.721,419.941,401.641,402.64
06/23/20211,405.551,416.41,405.551,411.08
06/24/20211,414.281,414.991,392.151,392.15
06/27/20211,395.441,397.71,368.61,373.53
06/28/20211,372.241,374.641,351.921,371.95
06/29/20211,375.221,376.731,352.711,356.61
06/30/20211,358.471,373.061,358.471,373.06
07/01/20211,377.171,379.961,367.981,376.95
07/04/20211,376.251,392.931,376.181,392.93
07/05/20211,3951,400.111,382.861,382.86
07/06/20211,384.861,393.051,384.271,390.86
07/07/20211,388.021,3911,372.91,373.26
07/08/20211,374.721,381.881,371.941,378.56
07/11/20211,378.911,382.711,355.661,357.24
07/12/20211,358.551,360.221,342.031,347.12
07/13/20211,349.51,369.241,349.51,367.53
07/15/20211,370.61,373.691,357.291,363.56
07/18/20211,358.211,358.211,348.851,351.87
07/25/20211,355.821,362.391,345.961,349.38
07/26/20211,348.351,360.721,342.281,359.83
07/27/20211,359.071,367.721,355.511,361.02
07/28/20211,370.81,393.651,370.81,391.92
07/29/20211,383.531,393.191,380.311,393.19
08/01/20211,398.271,405.831,394.981,399.93
08/02/20211,402.551,409.521,394.611,409.1
08/03/20211,412.181,422.631,412.181,414.09
08/04/20211,409.341,432.071,408.251,432.07
08/05/20211,433.891,440.681,425.491,435.05
08/08/20211,437.141,443.461,432.211,432.9
08/09/20211,429.81,442.021,426.921,437.75
08/10/20211,439.221,439.471,410.151,411.16
08/11/20211,419.981,447.61,419.981,444.75
08/12/20211,445.111,449.521,440.381,447.93
08/15/20211,451.621,462.221,451.621,455.54
08/16/20211,454.431,461.981,449.881,461.98
08/17/20211,466.111,467.241,448.961,449.88
08/18/20211,441.671,445.951,434.191,440.15
08/19/20211,439.911,449.431,432.741,444.93
08/22/20211,455.211,463.371,454.091,459.63
08/23/20211,465.481,472.721,464.231,466.19
08/24/20211,465.581,471.691,452.421,453.6
08/25/20211,456.31,464.091,445.621,448.82
08/26/20211,451.161,458.521,444.491,458.52
08/30/20211,467.471,474.751,463.371,472.37
08/31/20211,475.921,479.131,468.771,474.43
09/01/20211,475.151,485.121,472.621,479.42
09/02/20211,480.831,482.341,465.231,468.97
09/05/20211,471.911,478.781,471.911,475.02
09/06/20211,474.391,476.551,455.041,455.04
09/07/20211,455.471,457.421,432.831,434.14
09/08/20211,431.171,452.971,428.271,452.97
09/09/20211,455.761,457.21,437.931,439.01
09/12/20211,440.051,448.121,434.241,438.57
09/13/20211,440.971,443.71,429.581,434.72
09/14/20211,434.151,441.011,420.951,424.26
09/15/20211,428.951,434.981,413.151,418.32
09/16/20211,424.331,427.251,412.591,419.71
09/19/20211,405.731,405.731,386.791,392.2
09/20/20211,401.131,403.931,383.761,385.89
09/21/20211,393.531,407.751,385.911,407.75
09/22/20211,409.571,417.661,394.971,401.75
09/23/20211,397.641,397.641,376.431,384.96
09/26/20211,393.471,397.871,381.241,392.02
09/27/20211,391.721,393.451,379.61,384.05
09/28/20211,392.421,396.871,390.221,392.2
09/29/20211,393.971,409.31,386.471,406.68
09/30/20211,399.221,407.991,395.041,401.75
10/03/20211,403.011,408.071,394.651,394.65
10/04/20211,396.41,396.661,388.871,391.93
10/05/20211,391.011,392.661,371.971,371.97
10/06/20211,385.331,398.221,385.331,397.2
10/07/20211,398.331,404.871,393.981,398.29
10/10/20211,401.871,419.921,401.871,416.59
10/11/20211,409.711,423.211,408.41,417.11
10/12/20211,421.61,432.371,408.761,413.83
10/13/20211,412.461,422.711,408.381,412.03
10/14/20211,417.741,421.961,397.441,409.85
10/17/20211,411.671,419.361,408.211,417.98
10/18/20211,424.11,434.841,424.11,430.14
10/19/20211,432.531,438.151,428.11,433.1
10/20/20211,433.231,455.721,417.911,455.72
10/21/20211,456.361,485.091,454.391,480.23
10/24/20211,475.271,495.361,4711,493.24
10/25/20211,501.471,513.011,501.471,509.51
10/26/20211,510.491,520.941,503.391,519.56
10/27/20211,519.361,524.791,516.851,522.35
10/31/20211,523.851,538.751,516.621,536.64
11/01/20211,539.221,546.191,528.781,533.36
11/02/20211,533.251,547.341,492.261,547.34
11/03/20211,562.491,577.531,562.491,575.99
11/04/20211,576.151,586.791,569.451,583.92
11/07/20211,589.751,609.211,589.591,608.87
11/08/20211,612.341,631.571,605.871,615.97
11/09/20211,618.381,627.251,604.31,624.42
11/10/20211,622.351,643.971,622.271,625.39
11/11/20211,631.761,642.881,631.761,638.84
11/14/20211,672.691,7111,672.691,702.84
11/15/20211,715.751,724.81,682.561,685.95
11/16/20211,683.441,712.981,683.441,707.39
11/17/20211,710.391,759.141,698.921,737.24
11/18/20211,749.081,759.141,727.981,737.68
11/21/20211,751.411,759.51,741.611,755.84
11/22/20211,757.071,792.041,747.11,784.92
11/23/20211,809.031,834.821,801.031,812.67
11/24/20211,820.061,833.771,806.351,819.6
11/25/20211,801.671,801.671,761.351,776.77
11/28/20211,783.421,812.121,777.431,809.16
11/29/20211,807.891,819.081,797.641,810.02
11/30/20211,828.71,858.051,828.71,857.77
12/01/20211,865.421,882.881,865.421,880.44
12/02/20211,897.21,914.411,894.151,910.8
12/05/20211,917.711,928.51,899.431,927.79
12/06/20211,950.71,984.381,942.931,981.44
12/07/20211,997.562,012.671,978.382,004.95
12/08/20212,013.532,053.892,013.532,031.86
12/09/20212,036.122,042.962,001.212,035.89
12/12/20212,056.432,116.162,056.432,101.94
12/13/20212,124.492,158.182,124.492,158.18
12/14/20212,191.062,195.12,146.382,162.7
12/15/20212,187.032,279.012,176.542,279.01
12/16/20212,326.632,407.122,071.922,084.9
12/19/20212,007.452,149.091,914.852,056.78
12/20/20212,079.412,103.991,885.151,892.41
12/21/20211,832.921,895.821,784.761,804.51
12/22/20211,835.71,848.051,727.11,805.66
12/23/20211,821.041,891.671,809.31,891.67
12/26/20211,902.741,942.491,874.091,897.52
12/27/20211,913.71,916.391,831.471,850.86
12/28/20211,847.661,901.621,829.211,895.85
12/29/20211,916.671,923.941,861.341,864.03
12/30/20211,868.091,885.511,845.971,858.03