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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,999.7304
CLOSE 3,004.0016

Low

LOW 1,827.38

High

HIGH 5,564.11
DATEOPENHIGHLOWCLOSE
01/02/20221,871.631,927.051,865.321,927.05
01/03/20221,941.661,978.341,925.611,963.99
01/04/20221,965.922,006.771,955.362,005.7
01/05/20221,986.882,022.191,978.072,007.95
01/06/20222,020.682,035.931,994.92,033.73
01/09/20222,049.962,072.192,045.582,045.58
01/10/20222,066.122,068.452,018.642,046.44
01/11/20222,070.772,074.972,056.192,064.63
01/12/20222,057.892,087.162,055.582,071.07
01/13/20222,071.772,081.362,050.132,073.35
01/16/20222,090.142,103.392,084.212,086.18
01/17/20222,083.232,086.671,980.241,980.24
01/18/20221,979.032,043.681,959.892,042.49
01/19/20222,056.632,066.131,985.482,014.62
01/20/20222,008.462,021.381,986.932,011.57
01/23/20222,005.282,013.381,910.681,910.68
01/24/20221,928.211,953.431,880.821,945.46
01/25/20221,951.571,975.511,946.371,951.56
01/26/20221,920.61,998.11,914.461,998.1
01/27/20222,007.22,019.651,977.21,983.59
01/30/20222,004.72,009.621,993.152,003.61
01/31/20222,014.382,035.112,009.482,015.84
02/01/20222,029.292,033.041,994.712,002.65
02/02/20221,996.092,013.621,9501,958.29
02/03/20221,970.131,974.141,937.71,944.2
02/06/20221,943.561,997.991,909.241,997.99
02/07/20221,998.962,019.681,982.82,007.55
02/08/20222,022.942,046.332,018.132,043.27
02/09/20222,048.772,055.152,030.082,039.08
02/10/20222,023.452,052.631,992.732,051.47
02/13/20222,025.372,027.171,971.862,002.35
02/14/20222,008.692,054.92,006.452,038.58
02/15/20222,050.332,057.972,036.682,041.84
02/16/20222,050.152,059.42,010.42,010.4
02/17/20222,025.92,032.862,005.22,032.86
02/20/20222,050.512,061.112,015.862,038.48
02/21/20221,995.412,032.51,980.472,017.87
02/22/20222,034.822,043.722,016.442,016.44
02/23/20221,864.791,913.651,827.381,851.76
02/24/20221,883.421,965.281,866.971,952.8
02/27/20221,918.71,957.871,912.761,946.58
02/28/20221,969.531,994.681,946.91,970.31
03/01/20221,974.582,000.031,962.511,986.49
03/02/20222,009.742,047.252,009.742,023.7
03/03/20222,014.322,024.481,991.151,991.15
03/06/20221,982.592,011.681,964.241,997.73
03/07/20221,987.42,032.311,987.42,011.76
03/08/20222,036.692,055.332,031.892,043.11
03/09/20222,055.012,068.52,027.472,042.43
03/10/20222,046.642,067.822,043.352,054.27
03/13/20222,067.042,092.932,066.772,088.91
03/14/20222,087.912,101.442,078.022,079.8
03/15/20222,092.52,098.92,079.032,089.23
03/16/20222,104.422,136.662,104.422,134.02
03/17/20222,141.522,148.952,133.42,144.7
03/20/20222,160.862,176.642,153.072,175.47
03/21/20222,151.392,189.262,147.12,189.26
03/22/20222,195.892,203.922,171.152,183.54
03/23/20222,185.212,199.552,172.342,176.64
03/24/20222,179.942,195.512,174.182,175.95
03/27/20222,180.652,193.222,170.952,172.92
03/28/20222,182.22,220.662,182.22,206.95
03/29/20222,213.232,233.982,213.232,230.61
03/30/20222,236.662,245.372,221.672,233.75
03/31/20222,239.182,255.42,231.122,252.13
04/03/20222,264.932,311.872,264.932,311.87
04/04/20222,317.952,343.942,304.852,326.77
04/05/20222,330.52,348.472,309.722,316.87
04/06/20222,329.532,350.782,329.532,345.68
04/07/20222,361.632,395.362,361.522,393.88
04/10/20222,4042,450.662,401.822,449.61
04/11/20222,449.842,475.082,422.782,464.26
04/12/20222,483.162,498.12,436.572,460.93
04/13/20222,481.432,485.242,462.272,475.91
04/14/20222,479.52,497.862,472.262,494.88
04/17/20222,503.162,515.782,491.662,510.82
04/18/20222,524.542,533.692,492.032,519.75
04/19/20222,528.752,536.812,503.22,526.44
04/20/20222,532.22,562.562,531.952,557.33
04/21/20222,550.762,561.532,466.872,473
04/24/20222,473.022,498.952,429.692,483.11
04/25/20222,498.622,510.632,402.852,418.79
04/26/20222,425.852,454.112,399.532,451.93
04/27/20222,460.822,478.132,428.472,428.91
04/28/20222,437.642,443.082,405.862,431.04
05/04/20222,463.022,491.992,460.722,466.76
05/05/20222,454.192,470.942,434.492,459.22
05/08/20222,463.472,480.022,442.192,466.21
05/09/20222,483.592,494.82,479.812,490.68
05/10/20222,499.072,501.342,429.322,454.44
05/11/20222,427.392,429.952,362.422,391.47
05/12/20222,416.532,427.312,397.842,419.73
05/15/20222,420.422,424.782,391.282,391.28
05/16/20222,401.722,417.152,380.722,395.32
05/17/20222,391.262,411.972,383.12,394.1
05/19/20222,390.192,407.692,372.832,372.83
05/22/20222,392.832,398.182,346.842,381.38
05/23/20222,392.532,399.662,373.572,375.49
05/24/20222,387.192,424.142,384.432,418.59
05/25/20222,423.32,456.012,421.772,451.34
05/26/20222,454.912,470.472,434.742,439.33
05/29/20222,467.392,539.472,467.392,527.66
05/30/20222,539.412,553.772,528.672,547.61
05/31/20222,554.82,586.32,554.82,569.28
06/01/20222,579.242,603.462,565.842,602.09
06/02/20222,611.752,623.272,5922,601.78
06/05/20222,620.342,654.592,620.342,648.66
06/06/20222,650.592,656.382,620.362,648.72
06/07/20222,668.082,685.322,533.492,540.87
06/08/20222,549.162,575.582,511.912,572.09
06/09/20222,547.952,598.112,528.342,543.62
06/12/20222,537.32,552.592,506.822,510.65
06/13/20222,527.252,533.632,490.562,509.42
06/14/20222,514.652,534.242,502.562,531.62
06/15/20222,537.312,544.12,470.472,485.87
06/16/20222,494.052,533.852,486.482,533.85
06/19/20222,549.472,555.562,512.282,539.72
06/20/20222,557.632,582.652,551.672,576.38
06/21/20222,564.012,587.122,552.842,574.82
06/22/20222,576.592,589.012,534.492,543.72
06/23/20222,555.282,570.972,525.692,554.6
06/26/20222,490.252,549.112,484.082,529.77
06/27/20222,545.872,561.542,472.252,490.75
06/28/20222,493.092,494.72,402.452,402.45
06/29/20222,401.282,428.132,368.262,405.85
06/30/20222,409.132,453.172,400.082,444.27
07/03/20222,459.232,475.842,406.472,406.47
07/04/20222,418.332,426.982,359.792,371.73
07/05/20222,389.592,411.62,370.622,408.64
07/06/20222,412.842,428.92,404.442,426.05
07/07/20222,424.882,440.212,423.882,434.51
07/12/20222,435.992,441.052,389.082,408.57
07/13/20222,407.822,421.492,375.752,382.92
07/17/20222,416.082,451.772,416.082,451.77
07/18/20222,449.92,502.472,448.742,502.47
07/19/20222,514.952,527.932,500.052,525.71
07/20/20222,529.032,536.212,505.852,511.89
07/21/20222,5252,542.892,498.492,517.07
07/24/20222,521.682,553.452,521.682,549.01
07/25/20222,558.752,565.792,536.092,537.64
07/26/20222,551.372,553.842,532.512,544.64
07/27/20222,567.732,574.92,537.82,543.85
07/28/20222,551.192,593.722,539.332,592.91
07/31/20222,606.332,657.32,606.332,656.86
08/01/20222,662.552,681.982,639.912,648.13
08/02/20222,665.372,6852,665.372,685
08/03/20222,709.562,733.882,709.562,724.23
08/04/20222,7352,763.32,707.922,751.05
08/07/20222,768.112,802.962,768.062,795.62
08/08/20222,796.292,807.542,762.962,785.73
08/09/20222,780.232,830.152,765.372,830.15
08/10/20222,847.412,877.982,835.192,869.03
08/11/20222,872.42,897.182,841.942,864.83
08/14/20222,875.952,885.62,845.622,857.76
08/15/20222,876.622,913.892,774.462,913.89
08/16/20222,929.312,983.832,920.362,980.61
08/17/20222,980.023,0342,927.133,020.63
08/18/20223,025.843,052.263,000.623,020.82
08/21/20223,016.43,083.323,012.173,063.11
08/22/20223,072.693,131.843,072.693,122.16
08/23/20223,140.193,149.193,057.593,060.92
08/24/20223,076.733,146.563,075.443,137.41
08/25/20223,150.073,188.393,105.73,146.74
08/28/20223,143.313,174.543,111.743,165.6
08/30/20223,178.933,199.473,161.063,171.85
08/31/20223,169.053,183.543,126.663,143.38
09/01/20223,167.133,229.143,160.843,223.4
09/04/20223,255.043,367.713,255.043,359.05
09/05/20223,409.173,449.333,300.133,392.07
09/06/20223,404.83,424.373,339.683,403.5
09/07/20223,442.583,506.363,420.733,438.11
09/08/20223,465.813,546.443,452.933,522.1
09/11/20223,586.363,650.523,545.093,649.95
09/12/20223,706.543,715.313,427.573,427.57
09/13/20223,393.123,447.663,278.093,447.66
09/14/20223,452.853,494.123,356.033,363.81
09/15/20223,330.943,399.093,318.23,378.02
09/18/20223,383.643,394.063,200.23,200.2
09/19/20223,221.733,281.093,151.543,278.17
09/20/20223,270.123,295.583,225.683,246.42
09/21/20223,248.43,320.43,238.583,295.94
09/22/20223,304.223,330.93,276.233,282.28
09/25/20223,279.693,310.363,222.963,260.82
09/26/20223,272.873,319.473,257.353,266.3
09/27/20223,255.433,284.273,198.813,198.81
09/28/20223,219.523,241.223,050.013,147.53
09/29/20223,151.963,180.643,130.693,180.64
10/02/20223,203.423,392.823,203.423,392.82
10/03/20223,436.293,480.873,401.183,458.73
10/04/20223,487.413,508.953,426.833,485.13
10/05/20223,520.573,566.133,508.843,554.57
10/06/20223,564.323,589.873,547.693,568.32
10/09/20223,587.413,602.483,565.663,582.76
10/10/20223,593.293,606.343,564.363,572.28
10/11/20223,587.163,591.223,512.323,518.47
10/12/20223,534.023,578.013,522.463,554.15
10/13/20223,615.753,641.243,607.443,627.7
10/16/20223,655.483,854.553,655.483,848.4
10/17/20223,908.223,926.893,806.293,842.34
10/18/20223,852.193,917.253,845.423,881.13
10/19/20223,893.333,943.093,879.423,901.64
10/20/20223,911.923,952.683,889.53,935.43
10/23/20223,946.934,009.513,940.543,978.32
10/24/20223,984.164,011.893,929.193,975.82
10/25/20223,998.774,016.153,960.173,977.17
10/26/20223,989.583,989.583,907.053,935.32
10/27/20223,928.883,929.973,878.513,879.77
10/30/20223,897.613,982.83,881.93,979.77
10/31/20224,006.664,100.444,006.054,055.49
11/01/20224,066.854,099.244,041.654,072.7
11/02/20224,092.64,117.334,056.84,106.29
11/03/20224,141.874,234.334,141.874,217.84
11/06/20224,255.24,339.324,246.994,332.54
11/07/20224,357.264,412.624,299.844,361.17
11/08/20224,370.544,427.374,334.984,361.84
11/09/20224,368.654,499.164,367.344,468.01
11/10/20224,542.364,553.374,430.094,456.44
11/13/20224,452.774,571.614,452.494,571.14
11/14/20224,633.114,687.264,536.34,657.95
11/15/20224,703.254,784.294,651.794,669.47
11/16/20224,687.494,687.494,448.764,508.15
11/17/20224,466.54,556.154,458.54,527.65
11/20/20224,500.534,571.254,465.014,571.25
11/21/20224,567.744,781.714,567.744,781.71
11/22/20224,804.864,865.534,729.284,855.14
11/23/20224,881.464,940.394,795.634,859.2
11/24/20224,858.084,892.114,809.054,875.33
11/27/20224,907.44,970.54,856.144,924.23
11/28/20224,943.844,988.634,819.214,963.49
11/29/20224,926.554,989.384,926.284,978.65
11/30/20225,047.335,089.145,003.315,047.22
12/01/20225,055.515,055.514,913.994,963.99
12/04/20224,994.765,011.284,886.614,958.78
12/05/20224,947.635,033.44,911.685,001.16
12/06/20225,002.995,015.094,775.554,828.02
12/07/20224,824.324,859.654,712.814,856.91
12/08/20224,876.225,015.884,872.585,006.32
12/11/20225,058.565,223.345,058.565,194.36
12/12/20225,213.645,300.145,181.185,257.26
12/13/20225,276.015,302.775,042.745,067.53
12/14/20225,175.475,248.545,052.695,189.87
12/15/20225,212.825,259.525,157.145,215.36
12/18/20225,271.685,404.685,269.155,393
12/19/20225,409.95,446.765,345.545,420.12
12/20/20225,450.45,490.935,414.325,430.23
12/21/20225,463.295,515.845,400.585,448.34
12/22/20225,416.535,457.735,372.895,455.9
12/25/20225,5185,550.045,482.055,505.21
12/26/20225,514.035,514.225,430.295,435.61
12/27/20225,444.945,451.125,259.915,346.69
12/28/20225,348.85,478.035,333.735,478.03
12/29/20225,511.95,564.115,490.325,510.28