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 KATILIM 100 logo
XK100
BIST KATILIM 100
12:41:40
17142.65 ₺
-150.91 (%-0.87)
Previous Close: 17293.56·
Volatility: 0.76
Day Low₺17112.8
Day High₺17243.57
Bid
Ask

Market Data

Week over week (WoW)
+2.49%
Month over month (MoM)
+2.14%
Year to date (YTD)
+38.61%
Year over year (YoY)
+69.31%
Overview
Components
Technicals
Comments
Archive

XK100: BIST KATILIM 100 Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15,393.4329
CLOSE 15,403.5892

Low

LOW 12,376.75

High

HIGH 18,046.42
DATEOPENHIGHLOWCLOSE
01/01/202612,387.5412,467.2912,376.7512,465.35
01/04/202612,496.4312,654.9312,489.8412,644.27
01/05/202612,657.9512,952.3612,636.8612,933.64
01/06/202612,976.8913,015.2712,858.7712,897.04
01/07/202612,874.4313,024.8812,757.0212,971.82
01/08/202613,018.8613,201.8313,003.713,201.83
01/11/202613,288.1813,467.0913,262.5213,378.51
01/12/202613,402.0113,658.3313,390.7613,651.95
01/13/202613,700.6413,728.7113,588.3413,597.47
01/14/202613,581.7613,786.8813,562.713,763.39
01/15/202613,795.4314,010.0913,741.5913,975
01/18/202614,042.4814,110.6313,987.4313,987.43
01/19/202614,000.5814,179.3413,974.9714,086.68
01/20/202614,122.3814,136.2913,740.3713,826.32
01/21/202613,867.3114,098.7213,824.2214,098.72
01/22/202614,165.914,235.3714,092.314,165.34
01/25/202614,122.1914,448.114,094.5314,448.1
01/26/202614,493.0714,542.9314,325.214,400.18
01/27/202614,453.4214,711.114,450.0214,584.57
01/28/202614,643.6914,882.4214,602.614,882.42
01/29/202614,861.1314,861.1314,545.7514,643.48
02/01/202614,408.6814,565.6714,161.814,390.89
02/02/202614,489.2914,657.1614,44314,605.17
02/03/202614,707.214,757.7614,620.5814,620.58
02/04/202614,610.7814,673.1214,392.9314,392.93
02/05/202614,394.5714,447.3214,279.9314,395.45
02/08/202614,501.7614,750.914,501.7614,735.38
02/09/202614,764.7614,809.1514,671.8314,700.98
02/10/202614,643.8814,755.5814,596.7814,711.56
02/11/202614,764.5415,020.9314,761.6414,977.59
02/12/202615,016.2115,119.2614,933.7415,027.5
02/15/202615,135.4215,242.2815,056.9115,150.25
02/16/202615,156.7215,158.6714,965.6614,975.84
02/17/202614,984.9515,193.1414,873.7214,946.99
02/18/202615,022.215,057.914,468.8314,542.89
02/19/202614,566.9714,665.2714,455.0714,651.04
02/22/202614,796.0514,896.6714,779.314,795.85
02/23/202614,82314,830.0814,674.1414,739.87
02/24/202614,786.8414,786.8414,462.1214,495.26
02/25/202614,507.7114,572.2614,382.8814,556.55
02/26/202614,591.2614,686.6914,365.8914,544.97
03/01/202613,794.6714,478.5913,794.6714,403.45
03/02/202614,451.9314,519.2414,123.814,152
03/03/202614,171.2214,383.214,10814,205.39
03/04/202614,339.714,560.9114,339.714,511.49
03/05/202614,583.4914,665.1414,318.4514,399.19
03/08/202614,422.714,482.214,133.1714,281.59
03/09/202614,388.6614,737.9514,360.8814,710.52
03/10/202614,766.3214,849.0814,642.4314,769.05
03/11/202614,774.5314,998.9214,720.3914,913.69
03/12/202614,899.0514,910.6114,671.6314,776.46
03/15/202614,808.4614,816.4114,577.8514,673.69
03/16/202614,721.814,978.3114,718.3614,934.68
03/17/202614,966.3915,049.0214,847.414,890.08
03/18/202614,855.3614,895.6214,793.6114,872.14
03/22/202614,756.6314,972.1214,569.3514,965.62
03/23/202614,958.4914,958.4914,807.714,836.71
03/24/202614,882.0814,944.7614,814.1314,814.13
03/25/202614,770.0514,823.1214,562.914,566.12
03/26/202614,667.1514,687.9714,428.0614,505.66
03/29/202614,582.5914,666.914,496.3814,532.52
03/30/202614,534.3314,808.4914,489.8314,757.29
03/31/202614,845.7214,927.5714,831.9314,874.6
04/01/202614,849.315,034.5414,825.4514,971.94
04/02/202615,006.4415,025.0814,905.2414,907.45
04/05/202614,961.6715,195.5714,961.6715,132.54
04/06/202615,172.9415,271.9514,934.314,989.8
04/07/202615,229.7315,551.8915,229.7315,424.35
04/08/202615,467.8215,706.7915,467.8215,662.74
04/09/202615,709.8116,011.3915,707.4516,011.03
04/12/202615,964.3216,211.3515,851.8316,165.11
04/13/202616,218.7816,410.8616,180.0216,229.65
04/14/202616,269.3116,405.8916,246.6716,331.26
04/15/202616,435.8416,484.9716,215.7816,318.06
04/16/202616,349.8816,535.9916,303.7816,523.44
04/19/202616,504.3116,668.9716,440.7816,535.41
04/20/202616,576.9116,725.9216,402.7416,402.74
04/21/202616,476.2516,535.9816,351.0616,417.5
04/23/202616,455.0716,544.5816,312.9716,544.58
04/26/202616,614.9816,860.5816,591.6716,809.69
04/27/202616,860.6816,862.7516,495.7516,495.75
04/28/202616,560.416,785.2816,560.416,669.87
04/29/202616,696.7516,853.7116,676.1116,853.71
05/03/202616,901.7616,974.9216,840.3716,941.54
05/04/202616,974.0717,168.7516,923.5617,105.34
05/05/202617,241.1517,479.6717,20117,349.97
05/06/202617,413.9817,499.2817,343.817,476.12
05/07/202617,514.9917,809.2617,464.9817,724.39
05/10/202617,851.4218,046.4217,851.4217,897.54
05/11/202617,972.5418,005.217,684.8617,701.7
05/12/202617,817.9717,858.1517,496.7917,553.76
05/13/202617,633.7617,846.817,633.7617,722.47
05/14/202617,709.2417,709.2417,396.3417,481.6
05/17/202617,488.2817,488.2817,053.0617,053.06
05/19/202617,068.8917,082.2916,815.816,961.04
05/20/202616,986.6517,051.9715,931.215,931.2
05/21/202615,684.2916,815.5215,684.2916,779.69
05/24/202616,852.2517,017.9816,796.8816,898.96
05/25/202616,969.4716,969.4716,745.9816,784.21
05/31/202616,864.8317,057.9716,864.8316,949.45
06/01/202617,015.0917,395.5916,986.717,395.59
06/02/202617,392.217,392.217,065.617,085.71
06/03/202617,179.8517,328.2916,711.7416,916.66
06/04/202616,922.3416,938.5816,715.2916,747.36
06/07/202616,635.1516,936.0416,603.7716,858.64
06/08/202616,903.8516,903.8516,652.3916,683.04
06/09/202616,664.2716,785.2316,558.7716,720.47
06/10/202616,738.1416,847.5616,462.3716,606.08
06/11/202616,720.7816,864.8516,590.8116,726.38
06/14/202617,038.3617,200.7716,977.517,088.12
06/15/202617,178.5617,237.0417,057.5317,104.87
06/16/202617,244.7317,244.7317,007.7417,026.89
06/17/202617,095.1917,293.5617,080.2917,293.56
06/18/202617,229.7317,243.5717,112.817,140.02