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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,003.197
CLOSE 8,987.4964

Low

LOW 7,278.15

High

HIGH 10,217.22
DATEOPENHIGHLOWCLOSE
01/01/20247,404.697,520.187,404.697,507.72
01/02/20247,512.97,512.97,287.347,295.41
01/03/20247,309.977,424.837,278.157,424.77
01/04/20247,455.17,525.117,417.937,525.11
01/07/20247,537.287,637.027,537.287,615.89
01/08/20247,648.257,659.217,494.177,538.19
01/09/20247,528.857,680.867,498.857,653.64
01/10/20247,683.367,738.117,615.087,642.64
01/11/20247,618.687,773.997,544.167,697.82
01/14/20247,718.047,802.847,704.587,755.36
01/15/20247,771.657,787.147,704.277,754.16
01/16/20247,731.647,756.147,701.917,732.6
01/17/20247,784.867,831.637,742.67,742.6
01/18/20247,763.627,776.967,701.797,744.53
01/21/20247,750.667,864.277,737.397,807.11
01/22/20247,896.557,947.687,786.887,820.58
01/23/20247,850.997,972.947,793.127,930.06
01/24/20247,987.698,028.677,951.448,024.35
01/25/20248,039.538,161.828,026.298,161.82
01/28/20248,221.478,346.288,221.478,312.05
01/29/20248,353.768,366.678,279.78,319.3
01/30/20248,328.458,449.478,313.78,384.07
01/31/20248,408.288,509.958,408.288,482.01
02/01/20248,529.528,559.388,426.468,468.46
02/04/20248,491.38,613.778,491.38,608.22
02/05/20248,652.88,721.388,571.68,693.82
02/06/20248,754.648,772.458,690.898,690.89
02/07/20248,710.828,848.048,707.348,800.46
02/08/20248,847.948,922.828,820.788,922.82
02/11/20249,006.669,057.658,970.259,014.43
02/12/20249,065.479,065.478,831.678,831.67
02/13/20248,859.928,930.958,768.248,918.14
02/14/20248,962.239,163.038,962.239,128.51
02/15/20249,157.999,210.179,109.569,155.57
02/18/20249,233.079,274.599,075.439,101.26
02/19/20249,142.089,222.569,103.329,216.71
02/20/20249,283.799,286.779,144.859,208.42
02/21/20249,245.999,306.639,210.559,273.15
02/22/20249,292.119,318.229,186.89,263.59
02/25/20249,303.559,357.19,257.769,266.57
02/26/20249,295.859,295.859,106.669,122.36
02/27/20249,129.739,188.749,003.359,003.35
02/28/20249,043.879,117.519,016.699,097.28
02/29/20249,126.329,158.539,024.119,038.74
03/03/20249,075.839,087.918,875.458,885.53
03/04/20248,900.788,934.938,769.898,805.9
03/05/20248,791.618,834.288,650.038,661.99
03/06/20248,716.078,946.258,716.078,946.25
03/07/20248,979.529,036.268,883.659,012.99
03/10/20249,167.589,183.198,940.858,940.85
03/11/20248,949.38,957.088,770.738,858.12
03/12/20248,875.998,895.518,735.438,735.43
03/13/20248,766.628,819.458,7368,775.33
03/14/20248,795.718,812.668,694.028,740.75
03/17/20248,766.938,778.268,573.928,573.92
03/18/20248,563.958,753.278,555.78,752.07
03/19/20248,764.518,808.448,719.158,732.12
03/20/20248,797.198,870.628,753.018,794.65
03/21/20248,804.238,866.468,717.178,746.42
03/24/20248,756.58,861.298,599.888,599.88
03/25/20248,612.668,637.618,338.348,378.8
03/26/20248,410.668,494.198,313.718,408.01
03/27/20248,476.418,598.978,465.88,596.58
03/28/20248,665.418,730.448,602.638,723.17
03/31/20248,763.758,772.998,512.838,642.19
04/01/20248,680.598,733.938,397.748,434.47
04/02/20248,360.878,414.398,312.988,335.85
04/03/20248,343.258,499.698,318.998,411.89
04/04/20248,462.228,873.218,462.228,873.21
04/07/20248,915.259,0748,915.259,074
04/08/20249,138.829,147.029,031.599,142.27
04/14/20249,086.489,181.369,022.619,032.79
04/15/20248,999.719,023.368,900.028,948.06
04/16/20249,000.089,079.258,877.028,922.97
04/17/20248,958.448,980.458,870.678,902.46
04/18/20248,816.189,004.968,801.828,971.84
04/21/20249,086.549,156.528,994.78,994.7
04/23/20249,077.369,092.028,997.49,042.76
04/24/20249,061.939,170.729,048.579,102.16
04/25/20249,147.729,278.819,131.189,257.6
04/28/20249,332.379,397.949,267.459,397.94
04/29/20249,391.879,398.599,332.789,339.97
05/01/20249,396.769,5959,396.769,595
05/02/20249,613.999,694.89,573.199,694.8
05/05/20249,690.219,714.229,638.099,668.16
05/06/20249,677.519,706.429,521.799,677.63
05/07/20249,707.169,726.399,598.289,613.41
05/08/20249,625.39,6519,515.429,601.73
05/09/20249,617.499,673.659,575.899,575.89
05/12/20249,607.59,646.379,402.819,402.81
05/13/20249,406.979,580.659,378.929,476.36
05/14/20249,473.589,555.779,459.889,474.72
05/15/20249,500.219,579.429,446.059,579.42
05/16/20249,611.399,829.879,605.939,829.87
05/19/20249,840.889,929.759,810.989,902.24
05/20/20249,931.739,982.629,818.069,820.35
05/21/20249,849.859,894.629,792.019,857.21
05/22/20249,806.879,911.319,786.439,793.55
05/23/20249,788.669,805.429,663.899,679.5
05/26/20249,702.269,737.989,604.89,632.73
05/27/20249,645.359,660.869,545.399,599.9
05/28/20249,615.789,635.959,411.949,418.58
05/29/20249,444.279,464.119,360.569,426.9
05/30/20249,459.899,596.739,293.779,314.67
06/02/20249,361.489,436.889,288.849,430.46
06/03/20249,447.879,481.599,347.439,350.86
06/04/20249,384.129,388.149,235.249,352.33
06/05/20249,398.399,463.839,324.419,324.41
06/06/20249,368.839,379.449,219.059,249.47
06/09/20249,241.369,241.369,063.929,064.08
06/10/20249,073.989,185.419,020.49,069.75
06/11/20249,068.669,217.229,056.889,166.05
06/12/20249,307.759,462.079,307.759,442.41
06/13/20249,532.689,626.859,506.549,593.42
06/19/20249,710.139,825.629,709.829,825.62
06/20/20249,844.839,901.619,802.99,895.59
06/23/20249,916.569,932.979,784.119,863.2
06/24/20249,867.289,867.289,744.79,777.6
06/25/20249,781.149,803.669,576.889,576.88
06/26/20249,596.779,754.919,596.779,720.88
06/27/20249,766.619,804.239,639.389,665.57
06/30/20249,718.169,744.29,299.389,370.22
07/01/20249,378.499,464.389,303.699,450.49
07/02/20249,501.629,606.729,421.819,601.84
07/03/20249,640.949,772.199,616.279,767.04
07/04/20249,819.079,836.499,722.759,770.82
07/07/20249,807.699,869.259,765.959,774.76
07/08/20249,800.699,851.319,754.389,775.83
07/09/20249,804.289,829.59,713.639,768.53
07/10/20249,832.899,967.79,832.899,967.7
07/11/20249,993.5410,033.769,930.179,998.49
07/15/202410,025.910,090.3610,025.910,059.14
07/16/202410,069.9410,122.1510,022.3110,087.95
07/17/202410,140.7710,217.2210,107.0610,128.45
07/18/202410,156.8310,170.5210,078.8510,158.88
07/21/202410,193.0310,211.5810,141.6810,146.47
07/22/202410,160.9710,189.8810,116.7910,125.34
07/23/202410,137.5610,194.3710,096.7410,096.74
07/24/202410,105.2610,140.889,983.4610,012
07/25/202410,044.2210,083.310,019.4910,054.41
07/28/202410,016.7910,016.799,905.159,905.58
07/29/20249,930.7910,044.669,922.129,944.06
07/30/20249,915.039,922.849,820.819,884.54
07/31/20249,970.3510,057.19,955.149,994.52
08/01/20249,883.379,915.379,682.49,748
08/04/20249,115.499,408.969,067.619,149.47
08/05/20249,393.29,429.269,183.829,205.2
08/06/20249,274.599,426.79,214.239,386.93
08/07/20249,381.419,502.919,373.579,475.66
08/08/20249,540.559,556.729,378.289,389.31
08/11/20249,464.69,529.749,236.839,251.53
08/12/20249,269.929,301.139,139.129,294.85
08/13/20249,338.959,357.649,194.029,194.22
08/14/20249,228.799,319.049,113.349,314.84
08/15/20249,373.969,402.719,181.129,181.12
08/18/20249,230.29,353.289,157.79,342.42
08/19/20249,331.39,373.039,244.869,263.4
08/20/20249,265.759,326.879,198.479,200.72
08/21/20249,260.099,286.849,165.099,181.88
08/22/20249,190.669,195.798,983.978,998.38
08/25/20249,063.099,072.138,837.048,837.04
08/26/20248,829.519,027.528,795.189,027.52
08/27/20249,037.729,104.189,033.279,062.89
08/28/20249,075.969,190.649,032.689,133.66
09/01/20249,178.819,345.549,178.819,341.88
09/02/20249,358.899,383.829,219.819,240.75
09/03/20249,168.689,194.849,086.949,173.37
09/04/20249,212.939,227.399,105.739,133.85
09/05/20249,132.289,168.729,031.529,031.52
09/08/20249,059.759,113.079,006.129,006.12
09/09/20249,032.049,072.478,907.168,920.4
09/10/20248,919.18,936.058,721.418,737.34
09/11/20248,827.828,846.078,610.368,794.3
09/12/20248,816.929,035.438,777.949,035.43
09/15/20249,043.889,0828,964.438,968.41
09/16/20248,996.239,129.728,996.239,111.75
09/17/20249,108.529,150.839,074.399,109.43
09/18/20249,188.699,279.379,161.189,279.37
09/19/20249,290.769,303.379,185.619,185.61
09/22/20249,234.859,253.449,143.699,165.78
09/23/20249,190.899,2869,166.669,243.66
09/24/20249,255.59,278.479,077.639,077.63
09/25/20249,123.069,181.828,999.739,010.02
09/26/20248,964.18,975.988,878.328,935.75
09/29/20248,925.538,959.78,828.928,845.32
09/30/20248,839.648,839.648,471.898,599.59
10/01/20248,561.588,577.118,336.468,336.46
10/02/20248,344.48,508.18,302.548,323.85
10/03/20248,363.788,488.218,274.998,488.21
10/06/20248,553.048,563.618,403.388,423.86
10/07/20248,442.678,485.058,360.528,410.92
10/08/20248,401.798,428.798,277.478,428.79
10/09/20248,437.38,461.348,276.278,276.27
10/10/20248,312.028,371.058,181.948,223.22
10/13/20248,233.068,233.068,045.188,048.33
10/14/20248,059.28,202.958,059.28,180.67
10/15/20248,189.828,277.548,136.678,277.54
10/16/20248,273.268,385.448,264.458,348.16
10/17/20248,376.058,424.718,234.48,234.4
10/20/20248,238.318,256.548,141.158,148.31
10/21/20248,168.238,330.448,154.988,296.33
10/22/20248,310.838,323.248,138.048,170.41
10/23/20248,219.28,360.048,219.28,327.1
10/24/20248,325.098,366.848,255.478,360.89
10/27/20248,391.188,418.458,374.18,410.29
10/29/20248,424.868,519.448,408.048,482.15
10/30/20248,481.698,512.788,365.318,378.3
10/31/20248,401.68,474.038,398.38,428.77
11/03/20248,411.418,411.418,223.218,270.07
11/04/20248,307.568,325.028,194.318,263.26
11/05/20248,281.818,495.218,229.298,450.18
11/06/20248,463.138,509.918,395.188,509.91
11/07/20248,506.218,690.788,494.468,682.51
11/10/20248,707.518,772.458,684.778,731.85
11/11/20248,713.988,717.148,623.348,623.34
11/12/20248,607.468,714.628,564.678,638.82
11/13/20248,683.738,748.998,669.368,736.66
11/14/20248,766.58,812.638,731.18,738.97
11/17/20248,767.978,782.78,689.028,737.98
11/18/20248,762.248,783.358,579.998,626.21
11/19/20248,642.338,660.528,398.838,413.87
11/20/20248,451.258,650.638,426.268,640.47
11/21/20248,654.558,772.018,625.958,770.83
11/24/20248,824.118,979.278,814.28,935.07
11/25/20248,925.598,943.978,871.638,911.92
11/26/20248,985.549,002.538,895.148,902.69
11/27/20248,902.978,916.988,841.598,906.2
11/28/20248,912.498,961.838,857.148,936.79
12/01/20248,916.379,048.768,898.689,033.37
12/02/20249,051.119,134.129,030.469,093.35
12/03/20249,105.469,165.859,096.769,131.86
12/04/20249,151.539,202.639,116.989,181.98
12/05/20249,238.279,250.059,200.669,237.19
12/08/20249,358.789,458.029,358.319,436.38
12/09/20249,456.329,456.329,302.689,320.81
12/10/20249,340.019,406.099,263.379,279.62
12/11/20249,313.749,357.219,258.289,287.52
12/12/20249,271.369,352.339,213.239,352.33
12/15/20249,376.679,382.179,229.049,229.04
12/16/20249,247.729,278.349,166.969,247.17
12/17/20249,249.149,272.929,167.459,171.03
12/18/20249,128.589,151.419,043.569,058.12
12/19/20249,072.729,082.638,998.029,023.1
12/22/20249,044.599,073.888,956.148,977.4
12/23/20248,986.789,013.158,889.118,976.09
12/24/20249,087.259,124.569,076.529,100.41
12/25/20249,127.29,192.189,085.469,129.17
12/26/20249,146.469,213.989,139.129,190.52
12/29/20249,208.839,235.189,160.369,164.72
12/30/20249,165.419,242.689,099.649,195.85