SL100KA4X
BIST 100 KALDIRACLI 4X (SL100KA4X)
430.34
₺
-39.37 (%-8.38)
SL100KA4X: BIST 100 KALDIRACLI 4X Arşiv
BIST 100 KALDIRACLI 4X geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 1.075,7549
KAPANIŞ 1.075,7549
En Düşük
DÜŞÜK 789,6141
En Yüksek
YÜKSEK 1.592,9109
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 25.05.2025 | 985,1044 | 985,1044 | 985,1044 | 985,1044 |
| 26.05.2025 | 926,2553 | 926,2553 | 926,2553 | 926,2553 |
| 27.05.2025 | 908,6582 | 908,6582 | 908,6582 | 908,6582 |
| 28.05.2025 | 902,7181 | 902,7181 | 902,7181 | 902,7181 |
| 29.05.2025 | 840,1777 | 840,1777 | 840,1777 | 840,1777 |
| 01.06.2025 | 827,564 | 827,564 | 827,564 | 827,564 |
| 02.06.2025 | 923,2594 | 923,2594 | 923,2594 | 923,2594 |
| 03.06.2025 | 998,8982 | 998,8982 | 998,8982 | 998,8982 |
| 04.06.2025 | 1.000,3708 | 1.000,3708 | 1.000,3708 | 1.000,3708 |
| 09.06.2025 | 1.056,1134 | 1.056,1134 | 1.056,1134 | 1.056,1134 |
| 10.06.2025 | 1.064,2203 | 1.064,2203 | 1.064,2203 | 1.064,2203 |
| 11.06.2025 | 987,675 | 987,675 | 987,675 | 987,675 |
| 12.06.2025 | 897,8677 | 897,8677 | 897,8677 | 897,8677 |
| 15.06.2025 | 903,696 | 903,696 | 903,696 | 903,696 |
| 16.06.2025 | 896,7417 | 896,7417 | 896,7417 | 896,7417 |
| 17.06.2025 | 838,754 | 838,754 | 838,754 | 838,754 |
| 18.06.2025 | 801,7081 | 801,7081 | 801,7081 | 801,7081 |
| 19.06.2025 | 834,7825 | 834,7825 | 834,7825 | 834,7825 |
| 22.06.2025 | 804,1485 | 804,1485 | 804,1485 | 804,1485 |
| 23.06.2025 | 909,7706 | 909,7706 | 909,7706 | 909,7706 |
| 24.06.2025 | 895,1125 | 895,1125 | 895,1125 | 895,1125 |
| 25.06.2025 | 847,4362 | 847,4362 | 847,4362 | 847,4362 |
| 26.06.2025 | 882,5145 | 882,5145 | 882,5145 | 882,5145 |
| 29.06.2025 | 1.077,9305 | 1.077,9305 | 1.077,9305 | 1.077,9305 |
| 30.06.2025 | 1.131,5339 | 1.131,5339 | 1.131,5339 | 1.131,5339 |
| 01.07.2025 | 1.176,7017 | 1.176,7017 | 1.176,7017 | 1.176,7017 |
| 02.07.2025 | 1.191,1083 | 1.191,1083 | 1.191,1083 | 1.191,1083 |
| 03.07.2025 | 1.209,3278 | 1.209,3278 | 1.209,3278 | 1.209,3278 |
| 06.07.2025 | 1.118,3384 | 1.118,3384 | 1.118,3384 | 1.118,3384 |
| 07.07.2025 | 1.066,2465 | 1.066,2465 | 1.066,2465 | 1.066,2465 |
| 08.07.2025 | 1.134,9374 | 1.134,9374 | 1.134,9374 | 1.134,9374 |
| 09.07.2025 | 1.204,5419 | 1.204,5419 | 1.204,5419 | 1.204,5419 |
| 10.07.2025 | 1.213,3471 | 1.213,3471 | 1.213,3471 | 1.213,3471 |
| 13.07.2025 | 1.139,449 | 1.139,449 | 1.139,449 | 1.139,449 |
| 15.07.2025 | 1.085,8628 | 1.085,8628 | 1.085,8628 | 1.085,8628 |
| 16.07.2025 | 1.189,339 | 1.189,339 | 1.189,339 | 1.189,339 |
| 17.07.2025 | 1.183,4557 | 1.183,4557 | 1.183,4557 | 1.183,4557 |
| 20.07.2025 | 1.286,32 | 1.286,32 | 1.286,32 | 1.286,32 |
| 21.07.2025 | 1.282,1774 | 1.282,1774 | 1.282,1774 | 1.282,1774 |
| 22.07.2025 | 1.266,45 | 1.266,45 | 1.266,45 | 1.266,45 |
| 23.07.2025 | 1.308,8361 | 1.308,8361 | 1.308,8361 | 1.308,8361 |
| 24.07.2025 | 1.281,907 | 1.281,907 | 1.281,907 | 1.281,907 |
| 27.07.2025 | 1.221,9737 | 1.221,9737 | 1.221,9737 | 1.221,9737 |
| 28.07.2025 | 1.192,9063 | 1.192,9063 | 1.192,9063 | 1.192,9063 |
| 29.07.2025 | 1.249,2817 | 1.249,2817 | 1.249,2817 | 1.249,2817 |
| 30.07.2025 | 1.304,0224 | 1.304,0224 | 1.304,0224 | 1.304,0224 |
| 31.07.2025 | 1.301,9679 | 1.301,9679 | 1.301,9679 | 1.301,9679 |
| 03.08.2025 | 1.341,9368 | 1.341,9368 | 1.341,9368 | 1.341,9368 |
| 04.08.2025 | 1.336,1901 | 1.336,1901 | 1.336,1901 | 1.336,1901 |
| 05.08.2025 | 1.357,3503 | 1.357,3503 | 1.357,3503 | 1.357,3503 |
| 06.08.2025 | 1.380,705 | 1.380,705 | 1.380,705 | 1.380,705 |
| 07.08.2025 | 1.384,9324 | 1.384,9324 | 1.384,9324 | 1.384,9324 |
| 10.08.2025 | 1.405,6826 | 1.405,6826 | 1.405,6826 | 1.405,6826 |
| 11.08.2025 | 1.358,7944 | 1.358,7944 | 1.358,7944 | 1.358,7944 |
| 12.08.2025 | 1.352,4822 | 1.352,4822 | 1.352,4822 | 1.352,4822 |
| 13.08.2025 | 1.286,5016 | 1.286,5016 | 1.286,5016 | 1.286,5016 |
| 14.08.2025 | 1.304,5436 | 1.304,5436 | 1.304,5436 | 1.304,5436 |
| 17.08.2025 | 1.321,2966 | 1.321,2966 | 1.321,2966 | 1.321,2966 |
| 18.08.2025 | 1.332,9529 | 1.332,9529 | 1.332,9529 | 1.332,9529 |
| 19.08.2025 | 1.412,9818 | 1.412,9818 | 1.412,9818 | 1.412,9818 |
| 20.08.2025 | 1.499,7078 | 1.499,7078 | 1.499,7078 | 1.499,7078 |
| 21.08.2025 | 1.526,2068 | 1.526,2068 | 1.526,2068 | 1.526,2068 |
| 24.08.2025 | 1.569,1588 | 1.569,1588 | 1.569,1588 | 1.569,1588 |
| 25.08.2025 | 1.592,9109 | 1.592,9109 | 1.592,9109 | 1.592,9109 |
| 26.08.2025 | 1.493,7713 | 1.493,7713 | 1.493,7713 | 1.493,7713 |
| 27.08.2025 | 1.494,4533 | 1.494,4533 | 1.494,4533 | 1.494,4533 |
| 28.08.2025 | 1.447,5539 | 1.447,5539 | 1.447,5539 | 1.447,5539 |
| 31.08.2025 | 1.430,4393 | 1.430,4393 | 1.430,4393 | 1.430,4393 |
| 01.09.2025 | 1.222,0413 | 1.222,0413 | 1.222,0413 | 1.222,0413 |
| 02.09.2025 | 1.155,5516 | 1.155,5516 | 1.155,5516 | 1.155,5516 |
| 03.09.2025 | 1.191,366 | 1.191,366 | 1.191,366 | 1.191,366 |
| 04.09.2025 | 1.144,0356 | 1.144,0356 | 1.144,0356 | 1.144,0356 |
| 07.09.2025 | 1.014,2944 | 1.014,2944 | 1.014,2944 | 1.014,2944 |
| 08.09.2025 | 1.025,5306 | 1.025,5306 | 1.025,5306 | 1.025,5306 |
| 09.09.2025 | 1.061,6846 | 1.061,6846 | 1.061,6846 | 1.061,6846 |
| 10.09.2025 | 976,8887 | 976,8887 | 976,8887 | 976,8887 |
| 11.09.2025 | 969,8789 | 969,8789 | 969,8789 | 969,8789 |
| 14.09.2025 | 1.196,6934 | 1.196,6934 | 1.196,6934 | 1.196,6934 |
| 15.09.2025 | 1.272,8529 | 1.272,8529 | 1.272,8529 | 1.272,8529 |
| 16.09.2025 | 1.261,5013 | 1.261,5013 | 1.261,5013 | 1.261,5013 |
| 17.09.2025 | 1.204,7663 | 1.204,7663 | 1.204,7663 | 1.204,7663 |
| 18.09.2025 | 1.308,8522 | 1.308,8522 | 1.308,8522 | 1.308,8522 |
| 21.09.2025 | 1.378,3225 | 1.378,3225 | 1.378,3225 | 1.378,3225 |
| 22.09.2025 | 1.308,9174 | 1.308,9174 | 1.308,9174 | 1.308,9174 |
| 23.09.2025 | 1.321,4965 | 1.321,4965 | 1.321,4965 | 1.321,4965 |
| 24.09.2025 | 1.322,7101 | 1.322,7101 | 1.322,7101 | 1.322,7101 |
| 25.09.2025 | 1.213,7356 | 1.213,7356 | 1.213,7356 | 1.213,7356 |
| 28.09.2025 | 1.158,6347 | 1.158,6347 | 1.158,6347 | 1.158,6347 |
| 29.09.2025 | 1.140,2764 | 1.140,2764 | 1.140,2764 | 1.140,2764 |
| 30.09.2025 | 1.223,2639 | 1.223,2639 | 1.223,2639 | 1.223,2639 |
| 01.10.2025 | 1.159,8253 | 1.159,8253 | 1.159,8253 | 1.159,8253 |
| 02.10.2025 | 1.062,7525 | 1.062,7525 | 1.062,7525 | 1.062,7525 |
| 05.10.2025 | 1.005,3709 | 1.005,3709 | 1.005,3709 | 1.005,3709 |
| 06.10.2025 | 1.032,2278 | 1.032,2278 | 1.032,2278 | 1.032,2278 |
| 07.10.2025 | 1.007,2349 | 1.007,2349 | 1.007,2349 | 1.007,2349 |
| 08.10.2025 | 993,4271 | 993,4271 | 993,4271 | 993,4271 |
| 09.10.2025 | 988,1762 | 988,1762 | 988,1762 | 988,1762 |
| 12.10.2025 | 919,3125 | 919,3125 | 919,3125 | 919,3125 |
| 13.10.2025 | 833,2041 | 833,2041 | 833,2041 | 833,2041 |
| 14.10.2025 | 878,711 | 878,711 | 878,711 | 878,711 |
| 15.10.2025 | 844,7748 | 844,7748 | 844,7748 | 844,7748 |
| 16.10.2025 | 789,6141 | 789,6141 | 789,6141 | 789,6141 |
| 19.10.2025 | 868,2558 | 868,2558 | 868,2558 | 868,2558 |
| 20.10.2025 | 860,1214 | 860,1214 | 860,1214 | 860,1214 |
| 21.10.2025 | 885,3605 | 885,3605 | 885,3605 | 885,3605 |
| 22.10.2025 | 901,9748 | 901,9748 | 901,9748 | 901,9748 |
| 23.10.2025 | 1.012,8771 | 1.012,8771 | 1.012,8771 | 1.012,8771 |
| 26.10.2025 | 971,8401 | 971,8401 | 971,8401 | 971,8401 |
| 27.10.2025 | 975,4988 | 975,4988 | 975,4988 | 975,4988 |
| 29.10.2025 | 958,0263 | 958,0263 | 958,0263 | 958,0263 |
| 30.10.2025 | 1.002,8608 | 1.002,8608 | 1.002,8608 | 1.002,8608 |
| 02.11.2025 | 1.027,1071 | 1.027,1071 | 1.027,1071 | 1.027,1071 |
| 03.11.2025 | 969,9507 | 969,9507 | 969,9507 | 969,9507 |
| 04.11.2025 | 987,298 | 987,298 | 987,298 | 987,298 |
| 05.11.2025 | 1.021,629 | 1.021,629 | 1.021,629 | 1.021,629 |
| 06.11.2025 | 963,9377 | 963,9377 | 963,9377 | 963,9377 |
| 09.11.2025 | 908,1771 | 908,1771 | 908,1771 | 908,1771 |
| 10.11.2025 | 834,1128 | 834,1128 | 834,1128 | 834,1128 |
| 11.11.2025 | 852,1403 | 852,1403 | 852,1403 | 852,1403 |
| 12.11.2025 | 845,8844 | 845,8844 | 845,8844 | 845,8844 |
| 13.11.2025 | 823,5434 | 823,5434 | 823,5434 | 823,5434 |
| 16.11.2025 | 858,033 | 858,033 | 858,033 | 858,033 |
| 17.11.2025 | 865,4497 | 865,4497 | 865,4497 | 865,4497 |
| 18.11.2025 | 919,6374 | 919,6374 | 919,6374 | 919,6374 |
| 19.11.2025 | 942,6926 | 942,6926 | 942,6926 | 942,6926 |
| 20.11.2025 | 920,5744 | 920,5744 | 920,5744 | 920,5744 |
| 23.11.2025 | 901,2401 | 901,2401 | 901,2401 | 901,2401 |
| 24.11.2025 | 888,5504 | 888,5504 | 888,5504 | 888,5504 |
| 25.11.2025 | 904,9259 | 904,9259 | 904,9259 | 904,9259 |
| 26.11.2025 | 912,6627 | 912,6627 | 912,6627 | 912,6627 |
| 27.11.2025 | 894,5468 | 894,5468 | 894,5468 | 894,5468 |
| 30.11.2025 | 958,6557 | 958,6557 | 958,6557 | 958,6557 |
| 01.12.2025 | 958,4373 | 958,4373 | 958,4373 | 958,4373 |
| 02.12.2025 | 925,9349 | 925,9349 | 925,9349 | 925,9349 |
| 03.12.2025 | 883,6862 | 883,6862 | 883,6862 | 883,6862 |
| 04.12.2025 | 910,0231 | 910,0231 | 910,0231 | 910,0231 |
| 07.12.2025 | 962,7453 | 962,7453 | 962,7453 | 962,7453 |
| 08.12.2025 | 976,9207 | 976,9207 | 976,9207 | 976,9207 |
| 09.12.2025 | 958,7766 | 958,7766 | 958,7766 | 958,7766 |
| 10.12.2025 | 969,7687 | 969,7687 | 969,7687 | 969,7687 |
| 11.12.2025 | 993,9147 | 993,9147 | 993,9147 | 993,9147 |
| 14.12.2025 | 1.037,0021 | 1.037,0021 | 1.037,0021 | 1.037,0021 |
| 15.12.2025 | 995,3416 | 995,3416 | 995,3416 | 995,3416 |
| 16.12.2025 | 970,962 | 970,962 | 970,962 | 970,962 |
| 17.12.2025 | 985,0043 | 985,0043 | 985,0043 | 985,0043 |
| 18.12.2025 | 984,7883 | 984,7883 | 984,7883 | 984,7883 |
| 21.12.2025 | 966,2815 | 966,2815 | 966,2815 | 966,2815 |
| 22.12.2025 | 956,6607 | 956,6607 | 956,6607 | 956,6607 |
| 23.12.2025 | 970,995 | 970,995 | 970,995 | 970,995 |
| 24.12.2025 | 967,0901 | 967,0901 | 967,0901 | 967,0901 |
| 25.12.2025 | 950,2661 | 950,2661 | 950,2661 | 950,2661 |
| 28.12.2025 | 894,4415 | 894,4415 | 894,4415 | 894,4415 |
| 29.12.2025 | 914,3004 | 914,3004 | 914,3004 | 914,3004 |
| 30.12.2025 | 925,3594 | 925,3594 | 925,3594 | 925,3594 |