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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,610.7214
CLOSE 9,595.5597

Low

LOW 7,389.32

High

HIGH 11,254.28
DATEOPENHIGHLOWCLOSE
01/01/20247,543.787,635.637,543.787,625.85
01/02/20247,626.147,626.147,413.437,413.55
01/03/20247,423.377,549.387,389.327,549.38
01/04/20247,571.597,630.287,534.37,630.28
01/07/20247,669.417,824.527,669.417,820.49
01/08/20247,861.767,876.187,698.627,737.84
01/09/20247,735.37,897.867,711.637,875.76
01/10/20247,906.957,950.067,862.127,897.56
01/11/20247,855.778,082.427,777.27,988.1
01/14/20247,998.288,095.857,980.898,045.66
01/15/20248,064.768,091.117,996.598,033.8
01/16/20248,000.138,053.027,984.838,026.01
01/17/20248,105.698,116.378,017.728,017.72
01/18/20248,041.938,046.467,939.287,998.32
01/21/20247,997.728,070.987,973.168,011.77
01/22/20248,102.888,147.367,917.787,951.68
01/23/20247,984.338,149.027,941.168,092.55
01/24/20248,143.718,214.038,098.988,171.56
01/25/20248,193.048,348.888,182.878,347.98
01/28/20248,401.768,503.98,401.768,473.43
01/29/20248,514.288,517.788,441.928,476.02
01/30/20248,482.028,577.968,441.188,498.39
01/31/20248,516.28,683.838,516.28,647.88
02/01/20248,713.628,763.928,625.868,667.45
02/04/20248,718.348,785.338,697.618,778.48
02/05/20248,812.488,891.538,753.568,870.95
02/06/20248,913.928,941.198,844.818,844.81
02/07/20248,864.178,991.898,864.178,951.61
02/08/20248,994.959,047.818,949.519,047.81
02/11/20249,136.089,177.479,091.479,176.45
02/12/20249,219.339,219.338,995.838,995.83
02/13/20249,016.719,078.768,920.969,073.92
02/14/20249,115.419,284.789,114.489,244.03
02/15/20249,276.369,307.649,218.249,252.24
02/18/20249,323.949,405.359,176.019,198.28
02/19/20249,240.489,353.379,203.379,346.88
02/20/20249,395.379,395.379,249.189,314.01
02/21/20249,361.499,406.489,284.579,349.08
02/22/20249,363.669,418.459,297.329,376.11
02/25/20249,413.039,448.889,321.019,336.03
02/26/20249,353.359,353.359,181.359,181.35
02/27/20249,186.59,237.859,064.29,064.2
02/28/20249,102.129,216.479,091.559,195.56
02/29/20249,220.189,226.959,094.69,099
03/03/20249,140.979,149.778,909.468,909.46
03/04/20248,915.228,971.118,817.168,862.32
03/05/20248,858.098,910.48,738.498,746.36
03/06/20248,799.339,056.028,799.339,056.02
03/07/20249,086.039,174.159,026.339,157.18
03/10/20249,339.099,369.739,133.689,133.68
03/11/20249,149.379,193.598,990.329,070.88
03/12/20249,091.49,093.78,912.048,912.04
03/13/20248,943.288,974.358,851.748,885.33
03/14/20248,903.678,909.838,797.698,830.5
03/17/20248,846.38,864.328,719.898,719.89
03/18/20248,704.128,936.058,698.48,931.7
03/19/20248,934.39,028.948,908.988,956.94
03/20/20249,037.789,194.329,022.889,142.57
03/21/20249,164.279,223.449,083.459,113.35
03/24/20249,115.129,336.499,031.229,031.22
03/25/20249,031.349,049.458,763.068,809.18
03/26/20248,835.818,907.458,752.038,808.51
03/27/20248,865.479,081.828,865.479,081.82
03/28/20249,127.159,155.769,057.59,144.26
03/31/20249,236.369,254.238,964.119,159.41
04/01/20249,187.879,265.618,995.839,042.71
04/02/20248,985.159,019.118,907.528,947.62
04/03/20248,950.949,170.048,940.989,130.88
04/04/20249,277.779,620.799,252.729,620.79
04/07/20249,641.29,768.069,631.629,758.68
04/08/20249,809.659,849.659,749.439,816.19
04/14/20249,761.279,824.269,681.779,681.77
04/15/20249,646.979,651.769,515.499,550.03
04/16/20249,619.149,718.159,506.119,532.41
04/17/20249,566.89,602.229,479.549,526.53
04/18/20249,433.089,715.659,423.099,695.43
04/21/20249,796.739,832.159,646.989,646.98
04/23/20249,718.229,768.449,669.749,724.07
04/24/20249,755.969,827.679,667.999,718.75
04/25/20249,765.359,957.139,753.469,917.64
04/28/20249,994.4810,084.829,944.9610,084.82
04/29/202410,083.7310,134.3510,039.2410,047.79
05/01/202410,099.4410,210.8710,099.4410,210.73
05/02/202410,239.110,288.0310,180.3510,278.98
05/05/202410,284.4210,325.8610,204.1110,269.18
05/06/202410,284.8510,377.0310,147.2610,338.6
05/07/202410,360.2110,384.7810,236.8510,249.84
05/08/202410,276.4710,305.5310,190.4910,270.67
05/09/202410,278.8510,366.0810,220.6610,220.66
05/12/202410,253.3110,28910,058.0310,058.03
05/13/202410,100.6610,273.9610,039.3210,175.49
05/14/202410,173.1610,239.7710,124.3410,160.69
05/15/202410,191.1310,322.0610,147.3410,322.06
05/16/202410,371.9810,653.310,362.4110,645.74
05/19/202410,662.9710,777.1910,636.8310,741.76
05/20/202410,769.5311,088.9110,754.3210,897.47
05/21/202410,932.6111,024.6810,804.0410,901.5
05/22/202410,871.7610,974.9210,789.4510,794.73
05/23/202410,786.410,812.3310,66610,678.83
05/26/202410,703.4210,760.6910,588.6510,659.13
05/27/202410,680.9210,721.910,593.9710,679.67
05/28/202410,690.8110,714.710,467.0510,481.29
05/29/202410,503.2910,550.7110,416.9510,483.44
05/30/202410,521.2510,726.4210,362.510,402.59
06/02/202410,445.2910,566.6210,338.9110,558.95
06/03/202410,578.7110,609.3810,364.7710,366.67
06/04/202410,405.3510,433.4710,241.6910,353.06
06/05/202410,393.5710,447.5810,278.210,281.78
06/06/202410,324.5510,333.110,115.0910,141.04
06/09/202410,134.4910,134.499,990.459,999.94
06/10/202410,005.4410,167.019,961.4210,053.42
06/11/202410,064.8610,233.8310,048.7710,167.59
06/12/202410,322.1210,451.1310,322.1210,394
06/13/202410,531.0610,576.9310,406.310,473.45
06/19/202410,590.3210,742.1210,572.6110,742.12
06/20/202410,756.5610,794.5610,712.2110,773.56
06/23/202410,793.8510,825.9410,670.7110,770.04
06/24/202410,782.8410,793.710,648.2710,682.16
06/25/202410,682.6710,707.8610,488.8410,488.84
06/26/202410,520.3410,717.5910,520.3410,683.09
06/27/202410,740.9710,808.5310,610.3310,650.08
06/30/202410,716.2610,745.3210,257.0110,345.41
07/01/202410,357.0610,448.3610,267.910,448.36
07/02/202410,496.8510,690.7110,483.0510,684.32
07/03/202410,717.510,896.4810,687.0210,874.77
07/04/202410,911.6710,945.3510,784.0110,853.99
07/07/202410,904.1210,964.0410,838.310,866.29
07/08/202410,891.2110,901.810,776.4310,798.77
07/09/202410,819.7710,828.7610,712.5310,745.48
07/10/202410,835.0711,026.5810,835.0711,026.58
07/11/202411,037.3811,114.8910,999.2311,067.1
07/15/202411,111.9411,189.2211,104.911,141.61
07/16/202411,154.5911,170.3911,048.6511,136.34
07/17/202411,196.6911,254.2811,110.1611,141.73
07/18/202411,146.8611,195.6211,085.4111,158.47
07/21/202411,184.9111,246.8411,124.5411,175.03
07/22/202411,188.2611,188.2611,042.3311,091.79
07/23/202411,094.8911,122.8910,993.8110,993.81
07/24/202410,991.3911,018.6910,840.810,873.7
07/25/202410,914.1510,948.610,853.1910,893.64
07/28/202410,830.1810,874.5610,731.5510,735.94
07/29/202410,758.3610,834.0410,668.7810,693.86
07/30/202410,660.2810,704.8510,569.0310,640.75
07/31/202410,754.1810,881.9310,754.1810,800.29
08/01/202410,663.6210,687.0210,418.2710,475.61
08/04/20249,771.6810,119.469,735.339,895.42
08/05/202410,163.7410,195.419,883.249,883.24
08/06/20249,962.5310,077.369,904.210,026.36
08/07/202410,018.8410,148.1710,009.0610,100.56
08/08/202410,162.0910,183.789,909.49,909.4
08/11/20249,982.1810,077.529,811.439,830.56
08/12/20249,844.199,922.639,710.929,922.63
08/13/20249,978.719,984.369,828.69,832.94
08/14/20249,876.439,985.019,766.399,985.01
08/15/202410,043.4710,055.919,823.969,823.96
08/18/20249,868.9910,063.029,799.8110,056.25
08/19/202410,040.2310,111.139,955.599,984.32
08/20/20249,968.610,081.89,901.129,906.8
08/21/20249,981.5110,031.279,871.799,923.42
08/22/20249,929.449,931.579,653.839,670.07
08/25/20249,741.789,747.89,556.189,567.7
08/26/20249,563.679,750.739,525.399,750.73
08/27/20249,759.759,837.699,738.289,759.15
08/28/20249,764.359,890.419,707.859,835.22
09/01/20249,881.8310,117.849,881.8310,112.24
09/02/202410,132.5310,160.89,986.0610,023.84
09/03/20249,931.859,990.479,881.489,986.96
09/04/202410,032.5510,036.049,899.49,938.78
09/05/20249,938.229,982.159,770.89,773.15
09/08/20249,797.239,839.639,701.539,701.53
09/09/20249,739.169,790.359,589.979,626
09/10/20249,611.969,645.329,416.589,421.58
09/11/20249,534.329,559.489,277.999,522.98
09/12/20249,539.159,687.469,430.269,687.46
09/15/20249,688.869,721.369,570.889,579.41
09/16/20249,613.559,787.799,613.559,760.12
09/17/20249,755.159,829.199,738.159,776.48
09/18/20249,874.869,982.679,854.599,977.64
09/19/20249,987.0610,008.849,890.479,902.27
09/22/20249,961.239,982.129,860.449,889.76
09/23/20249,913.4310,110.219,882.0210,031.77
09/24/202410,035.7110,065.639,890.119,893.02
09/25/20249,955.3110,051.169,809.539,831.19
09/26/20249,816.699,816.699,699.019,779.45
09/29/20249,749.659,759.639,646.169,667.75
09/30/20249,675.539,678.449,240.599,353.12
10/01/20249,322.369,340.89,014.79,014.7
10/02/20249,028.339,158.668,873.58,900.04
10/03/20248,955.029,111.198,853.629,111.19
10/06/20249,157.649,196.659,008.269,033.48
10/07/20249,042.599,154.558,981.299,046.73
10/08/20249,045.759,134.168,905.039,134.16
10/09/20249,139.169,177.478,965.938,965.93
10/10/20248,988.879,080.218,839.928,878.02
10/13/20248,887.268,887.268,684.728,700.96
10/14/20248,711.598,890.658,688.268,862.1
10/15/20248,850.878,964.558,781.58,957.86
10/16/20248,950.419,059.938,930.159,004.17
10/17/20249,020.439,070.688,785.858,795.4
10/20/20248,800.18,807.768,643.948,656.15
10/21/20248,679.528,915.118,678.538,840.4
10/22/20248,855.648,867.478,668.238,716.46
10/23/20248,780.848,920.888,780.848,874.65
10/24/20248,845.448,921.238,785.068,910.29
10/27/20248,937.858,955.978,917.78,947.62
10/29/20248,962.869,051.438,919.569,008.39
10/30/20249,006.439,052.818,849.918,865.68
10/31/20248,890.328,983.648,852.658,886.81
11/03/20248,864.38,864.38,613.818,665.65
11/04/20248,716.438,728.718,571.18,620.33
11/05/20248,649.78,916.818,590.928,864.12
11/06/20248,875.128,947.958,803.98,947.95
11/07/20248,941.229,197.718,930.79,186.69
11/10/20249,217.029,330.499,200.039,278.66
11/11/20249,255.839,289.739,193.519,228.74
11/12/20249,197.899,416.379,131.989,302.2
11/13/20249,356.199,438.219,337.799,422.34
11/14/20249,449.639,502.669,379.489,391.54
11/17/20249,421.339,446.889,318.29,397.3
11/18/20249,432.919,444.229,173.079,234.78
11/19/20249,274.649,308.649,025.989,033.66
11/20/20249,081.699,382.069,073.69,369.67
11/21/20249,379.49,552.219,3409,551.84
11/24/20249,620.389,720.749,594.029,661.93
11/25/20249,656.099,693.149,580.179,638.08
11/26/20249,732.969,746.559,621.759,641.73
11/27/20249,642.539,673.049,589.49,642.04
11/28/20249,652.79,735.39,579.999,653.96
12/01/20249,604.269,702.949,577.619,683.08
12/02/20249,715.199,887.139,664.219,829.24
12/03/20249,860.79,941.279,856.359,888.06
12/04/20249,914.199,966.579,854.079,937.98
12/05/202410,065.7510,099.6710,014.1510,083.06
12/08/202410,177.0310,264.0910,152.3710,259.48
12/09/202410,259.2810,278.4310,080.9410,101.09
12/10/202410,134.4410,173.5710,011.8510,060.52
12/11/202410,111.2810,156.5210,028.3910,060.68
12/12/202410,030.1910,127.529,966.9110,127.52
12/15/202410,148.6710,157.719,999.79,999.7
12/16/202410,014.6610,057.259,915.110,013.31
12/17/202410,009.310,054.349,915.629,917.78
12/18/20249,853.39,898.669,756.89,767.11
12/19/20249,792.959,816.919,703.189,726.48
12/22/20249,758.599,778.429,607.639,628.52
12/23/20249,637.829,690.729,564.389,674.72
12/24/20249,848.399,936.079,835.429,918.24
12/25/20249,964.4910,051.999,895.159,951.03
12/26/20249,964.7310,056.659,956.7510,027.52
12/29/202410,042.710,061.579,891.739,891.73
12/30/20249,859.49,944.119,783.369,832.56