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
15:10:11
17157.69 ₺
-135.87 (%-0.79)
Previous Close: 17293.56·
Volatility: 1.01
Day Low₺17089.15
Day High₺17263.3
Bid
Ask

Market Data

Week over week (WoW)
+2.58%
Month over month (MoM)
+2.23%
Year to date (YTD)
+38.73%
Year over year (YoY)
+69.46%
Overview
Components
Technicals
Comments
Archive

XK100: BIST KATILIM 100 Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,002.5902
CLOSE 3,006.9263

Low

LOW 1,793.04

High

HIGH 5,517.28
DATEOPENHIGHLOWCLOSE
01/02/20221,867.911,921.781,860.121,921.78
01/03/20221,9371,979.621,932.851,968.04
01/04/20221,968.042,000.051,960.511,997.23
01/05/20221,980.922,011.891,969.441,994.29
01/06/20222,007.192,025.241,986.492,023.18
01/09/20222,037.912,076.462,035.442,052.87
01/10/20222,076.282,081.222,033.322,057.93
01/11/20222,082.542,084.092,057.952,064.06
01/12/20222,057.372,091.692,054.422,073.31
01/13/20222,073.762,085.162,058.542,079.89
01/16/20222,091.262,103.692,081.942,082.99
01/17/20222,082.122,086.491,976.541,976.54
01/18/20221,969.252,025.51,949.382,021.31
01/19/20222,037.032,055.011,981.272,014.09
01/20/20222,012.162,015.671,978.722,003.35
01/23/20221,997.912,008.161,907.281,908.58
01/24/20221,923.381,935.661,867.181,924.99
01/25/20221,929.451,967.41,929.451,944.22
01/26/20221,919.91,998.541,912.551,998.54
01/27/20222,008.12,024.341,979.091,987.29
01/30/20222,008.912,015.651,995.632,000.31
01/31/20222,012.672,029.472,002.832,011.03
02/01/20222,021.472,023.541,979.571,982.28
02/02/20221,979.311,995.241,933.561,942.62
02/03/20221,952.371,958.011,917.451,928.86
02/06/20221,932.111,990.921,900.271,990.92
02/07/20221,990.582,000.661,965.731,990.26
02/08/20222,003.92,027.92,000.742,026.31
02/09/20222,032.062,037.582,011.912,017.57
02/10/20222,0012,0271,969.362,023.56
02/13/20221,996.781,998.451,945.171,969.8
02/14/20221,977.492,017.271,970.372,005.64
02/15/20222,015.232,026.662,005.982,012.37
02/16/20222,018.532,027.181,977.531,978.8
02/17/20221,993.71,998.781,972.131,998.42
02/20/20222,015.942,028.091,988.822,009.66
02/21/20221,959.941,991.251,943.521,977.76
02/22/20221,996.312,012.341,985.031,985.03
02/23/20221,830.021,879.251,793.041,818.03
02/24/20221,838.411,941.021,822.61,931.7
02/27/20221,902.181,941.841,893.181,915.04
02/28/20221,940.251,962.971,917.871,954.69
03/01/20221,959.721,987.491,941.081,975.84
03/02/20221,999.532,036.541,999.532,012.66
03/03/20222,005.52,017.251,983.51,984.47
03/06/20221,974.012,012.111,960.932,002.52
03/07/20221,990.522,044.431,989.532,020.56
03/08/20222,046.312,067.732,035.822,040.3
03/09/20222,0542,060.542,019.392,031.52
03/10/20222,033.422,049.722,029.592,036.57
03/13/20222,048.412,063.682,043.752,054.16
03/14/20222,0532,068.592,047.972,050.51
03/15/20222,061.532,068.472,045.832,052.74
03/16/20222,068.312,094.52,068.312,094.5
03/17/20222,102.392,117.412,101.732,111.56
03/20/20222,128.572,143.312,122.562,143.31
03/21/20222,121.332,162.822,117.72,161.96
03/22/20222,167.362,172.152,147.772,159.57
03/23/20222,164.512,177.232,153.422,157.49
03/24/20222,159.912,175.862,156.222,166.81
03/27/20222,171.962,183.592,162.852,163.66
03/28/20222,174.152,206.122,170.632,190.26
03/29/20222,195.262,210.852,190.942,205.52
03/30/20222,209.242,212.062,1912,201.42
03/31/20222,206.132,214.952,202.142,210.44
04/03/20222,216.332,243.462,214.822,243.46
04/04/20222,248.62,281.932,242.312,264.88
04/05/20222,270.422,275.662,243.412,249.47
04/06/20222,265.662,288.382,265.662,287.89
04/07/20222,300.752,313.82,291.12,312.57
04/10/20222,321.492,352.222,318.282,341.38
04/11/20222,343.052,366.152,328.522,357.72
04/12/20222,372.452,389.352,332.22,359.72
04/13/20222,381.242,3862,360.932,370.38
04/14/20222,373.242,3862,365.612,384.97
04/17/20222,395.732,405.272,386.792,404.51
04/18/20222,418.942,422.92,386.322,416.88
04/19/20222,425.32,430.212,404.992,419.95
04/20/20222,425.142,455.722,423.192,453.18
04/21/20222,446.022,450.712,367.272,376.21
04/24/20222,366.522,377.772,317.82,360.74
04/25/20222,374.972,397.192,276.082,290.34
04/26/20222,295.052,328.842,265.482,328.84
04/27/20222,343.692,360.462,320.812,321.81
04/28/20222,334.872,344.572,315.382,339.23
05/04/20222,367.622,399.562,367.622,386.84
05/05/20222,375.522,378.882,3492,374.39
05/08/20222,384.182,401.42,365.692,383.57
05/09/20222,402.712,413.012,4002,405.98
05/10/20222,410.542,414.352,342.932,362.18
05/11/20222,341.392,341.392,275.122,302.39
05/12/20222,328.752,345.162,314.112,341.43
05/15/20222,342.322,348.322,315.322,316.94
05/16/20222,327.592,340.932,306.932,322.79
05/17/20222,317.442,328.282,306.882,310.06
05/19/20222,313.632,316.852,287.112,287.11
05/22/20222,306.432,312.652,263.472,292.18
05/23/20222,302.12,308.42,286.322,288.53
05/24/20222,295.312,328.42,295.312,324.63
05/25/20222,328.62,362.692,325.692,358.93
05/26/20222,363.542,388.062,363.542,370.29
05/29/20222,398.262,465.942,398.262,459.1
05/30/20222,471.172,479.372,453.682,469.11
05/31/20222,473.32,515.872,473.32,502.18
06/01/20222,513.822,539.432,504.872,537.05
06/02/20222,545.172,563.72,531.342,544.54
06/05/20222,559.282,585.822,559.282,575.15
06/06/20222,581.742,594.942,566.252,581.78
06/07/20222,604.092,621.072,494.952,505.37
06/08/20222,513.762,538.872,480.42,538.87
06/09/20222,526.642,553.722,506.132,511.81
06/12/20222,511.452,524.612,471.442,474.79
06/13/20222,491.412,503.162,471.572,491.86
06/14/20222,501.082,516.542,490.592,511.77
06/15/20222,520.242,530.582,469.312,480.61
06/16/20222,490.612,510.92,475.72,510.9
06/19/20222,529.582,534.512,505.662,527.51
06/20/20222,542.882,564.622,537.082,557.74
06/21/20222,551.692,566.932,541.632,554.46
06/22/20222,558.632,575.822,533.892,539.38
06/23/20222,551.812,569.722,530.362,556.43
06/26/20222,503.462,555.082,491.892,539.03
06/27/20222,551.272,560.422,484.212,499.8
06/28/20222,507.312,510.792,422.992,422.99
06/29/20222,420.52,445.232,384.22,433.89
06/30/20222,441.852,483.642,430.162,479.3
07/03/20222,490.322,501.262,435.412,436.6
07/04/20222,448.522,460.042,385.752,398.71
07/05/20222,413.572,448.452,405.032,448.45
07/06/20222,455.432,481.582,452.022,481.58
07/07/20222,483.052,503.912,479.682,501.83
07/12/20222,505.052,517.992,487.82,507.7
07/13/20222,511.172,524.482,481.772,489.09
07/17/20222,517.722,549.522,517.722,549.52
07/18/20222,551.442,581.92,549.432,581.9
07/19/20222,595.022,601.882,572.572,592.83
07/20/20222,597.312,600.982,576.442,581.77
07/21/20222,594.252,604.232,555.542,575.89
07/24/20222,581.172,605.492,581.172,596.81
07/25/20222,606.732,613.252,584.922,584.92
07/26/20222,596.422,6072,581.382,595.2
07/27/20222,618.222,631.882,599.92,608.13
07/28/20222,616.162,644.162,597.982,643.8
07/31/20222,654.42,699.572,654.42,699.57
08/01/20222,704.142,726.152,686.612,694.03
08/02/20222,708.032,743.382,708.032,743.38
08/03/20222,767.362,785.762,761.12,763.24
08/04/20222,769.62,781.052,738.942,778.81
08/07/20222,786.852,823.052,786.852,817.73
08/08/20222,816.72,824.272,782.062,794.11
08/09/20222,790.22,841.122,771.782,841.12
08/10/20222,858.582,895.022,843.052,879.37
08/11/20222,879.242,898.92,856.452,876.29
08/14/20222,886.722,895.132,866.242,887.53
08/15/20222,896.682,930.292,803.762,930.29
08/16/20222,948.282,969.882,921.722,959.5
08/17/20222,955.422,990.872,903.272,982.16
08/18/20222,987.13,007.462,966.512,988.23
08/21/20222,990.663,035.422,987.13,010.43
08/22/20223,016.543,033.43,007.823,011.71
08/23/20223,027.723,038.92,974.242,977.57
08/24/20222,993.183,030.462,990.943,016.74
08/25/20223,032.553,050.242,987.273,031.52
08/28/20223,028.943,047.733,003.553,041.05
08/30/20223,055.593,079.273,054.93,062.26
08/31/20223,065.223,072.213,029.123,041.66
09/01/20223,059.233,086.093,058.553,073.25
09/04/20223,094.523,181.183,092.533,175.09
09/05/20223,212.973,228.093,114.063,173.26
09/06/20223,183.673,201.83,138.893,175.09
09/07/20223,201.93,242.43,169.413,181.53
09/08/20223,202.553,242.833,191.123,232.18
09/11/20223,265.793,310.453,248.863,299.41
09/12/20223,335.733,340.033,127.593,127.59
09/13/20223,114.043,216.63,041.173,216.6
09/14/20223,235.83,289.043,200.383,208.39
09/15/20223,215.563,263.33,207.283,262.1
09/18/20223,275.343,292.913,134.383,134.38
09/19/20223,154.843,206.653,092.023,206.65
09/20/20223,205.663,219.483,153.753,187.42
09/21/20223,196.553,266.193,186.223,246.64
09/22/20223,261.923,299.563,252.833,263.73
09/25/20223,274.243,304.993,240.113,254.11
09/26/20223,270.453,299.723,257.493,267.66
09/27/20223,264.773,278.83,201.913,202.25
09/28/20223,222.523,236.673,072.433,172.83
09/29/20223,178.973,223.463,147.363,223.46
10/02/20223,249.563,407.243,249.563,407.24
10/03/20223,444.463,514.443,434.023,511.88
10/04/20223,541.233,579.383,509.583,563.44
10/05/20223,596.483,631.953,576.873,604.74
10/06/20223,613.773,644.433,603.283,623.59
10/09/20223,641.893,6693,625.123,656.67
10/10/20223,667.713,674.813,632.253,635.18
10/11/20223,647.853,654.093,579.013,592.9
10/12/20223,608.843,652.113,604.833,635
10/13/20223,692.423,7183,682.43,707.41
10/16/20223,740.013,8893,738.333,884.5
10/17/20223,917.653,932.123,832.933,865.15
10/18/20223,877.653,917.133,877.653,877.73
10/19/20223,901.143,943.613,896.983,930.03
10/20/20223,948.974,010.283,929.644,000.25
10/23/20224,013.214,074.484,001.944,053.8
10/24/20224,058.544,072.883,980.234,038.51
10/25/20224,059.514,070.964,037.594,062.19
10/26/20224,078.574,078.814,013.834,055.24
10/27/20224,050.44,051.74,025.014,029.64
10/30/20224,045.594,137.794,045.594,135.79
10/31/20224,165.614,254.054,165.614,254.05
11/01/20224,266.544,305.024,227.724,289.88
11/02/20224,325.214,370.944,275.954,357.33
11/03/20224,402.924,515.084,402.924,493.58
11/06/20224,526.154,596.344,506.984,592.87
11/07/20224,628.454,668.394,571.094,614.83
11/08/20224,626.094,662.534,565.314,609.52
11/09/20224,622.844,730.64,614.14,689.44
11/10/20224,760.884,7744,671.124,704.31
11/13/20224,699.694,850.284,699.694,841.03
11/14/20224,912.524,995.354,827.494,937.15
11/15/20224,996.615,023.164,894.584,929.99
11/16/20224,954.644,954.874,701.414,777.23
11/17/20224,705.784,770.234,693.034,737.31
11/20/20224,676.234,768.014,676.234,768.01
11/21/20224,759.595,014.794,759.595,014.79
11/22/20225,050.175,132.294,946.145,068.49
11/23/20225,095.915,148.994,995.645,069.57
11/24/20225,071.765,087.965,015.085,068.48
11/27/20225,100.115,148.515,012.845,081.06
11/28/20225,094.585,179.874,969.595,161.1
11/29/20225,105.615,151.865,098.465,150.67
11/30/20225,213.475,278.185,186.095,220.5
12/01/20225,231.995,231.995,110.595,155.74
12/04/20225,178.115,195.085,056.335,149.37
12/05/20225,123.165,217.235,071.955,193.1
12/06/20225,182.175,200.614,967.65,024.91
12/07/20225,018.425,046.584,884.735,025.71
12/08/20225,048.395,193.865,048.395,186.67
12/11/20225,258.695,385.895,258.695,364.76
12/12/20225,376.525,468.85,351.625,430.7
12/13/20225,442.285,446.255,177.825,197.3
12/14/20225,284.435,342.335,134.895,263.13
12/15/20225,283.615,291.785,196.115,251.66
12/18/20225,293.895,364.845,275.495,360.79
12/19/20225,375.245,449.385,352.385,430.6
12/20/20225,457.895,507.845,424.065,459.01
12/21/20225,483.745,517.285,410.185,452.02
12/22/20225,414.965,456.115,380.485,417.98
12/25/20225,469.375,496.75,422.935,443.16
12/26/20225,449.095,449.095,339.535,344.92
12/27/20225,355.785,359.755,188.395,273.54
12/28/20225,278.775,373.965,256.915,368.38
12/29/20225,399.325,459.345,397.435,451.97