Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST 100 KISA logosu
SL100KI1X
BIST 100 KISA
18:10:10
1383.4112 ₺
0 (%0)
Önceki Kapanış: 1383.4112
Düşük₺1383.4112
Yüksek₺1420.7834
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
-5.12%
Önceki aya göre (MoM)
-4.22%
Yılbaşından bugüne (YTD)
-0.09%
Önceki yıla göre (YoY)
+16.20%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

SL100KI1X: BIST 100 KISA Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.019,3438
KAPANIŞ 1.019,3438

En Düşük

DÜŞÜK 542,4695

En Yüksek

YÜKSEK 1.430,2211
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.352,52221.352,52221.352,52221.352,5222
03.01.20221.327,48271.327,48271.327,48271.327,4827
04.01.20221.300,1581.300,1581.300,1581.300,158
05.01.20221.299,52231.299,52231.299,52231.299,5223
06.01.20221.283,68021.283,68021.283,68021.283,6802
09.01.20221.278,70391.278,70391.278,70391.278,7039
10.01.20221.279,02411.279,02411.279,02411.279,0241
11.01.20221.268,53881.268,53881.268,53881.268,5388
12.01.20221.265,43721.265,43721.265,43721.265,4372
13.01.20221.264,86481.264,86481.264,86481.264,8648
16.01.20221.259,66241.259,66241.259,66241.259,6624
17.01.20221.324,4651.324,4651.324,4651.324,465
18.01.20221.283,67541.283,67541.283,67541.283,6754
19.01.20221.302,09041.302,09041.302,09041.302,0904
20.01.20221.304,92911.304,92911.304,92911.304,9291
23.01.20221.372,97441.372,97441.372,97441.372,9744
24.01.20221.348,9281.348,9281.348,9281.348,928
25.01.20221.345,62311.345,62311.345,62311.345,6231
26.01.20221.314,43281.314,43281.314,43281.314,4328
27.01.20221.324,84981.324,84981.324,84981.324,8498
30.01.20221.314,10721.314,10721.314,10721.314,1072
31.01.20221.306,93671.306,93671.306,93671.306,9367
01.02.20221.316,35341.316,35341.316,35341.316,3534
02.02.20221.346,38721.346,38721.346,38721.346,3872
03.02.20221.356,97071.356,97071.356,97071.356,9707
06.02.20221.322,07761.322,07761.322,07761.322,0776
07.02.20221.316,63911.316,63911.316,63911.316,6391
08.02.20221.294,10321.294,10321.294,10321.294,1032
09.02.20221.297,59681.297,59681.297,59681.297,5968
10.02.20221.290,56481.290,56481.290,56481.290,5648
13.02.20221.323,9931.323,9931.323,9931.323,993
14.02.20221.300,89781.300,89781.300,89781.300,8978
15.02.20221.299,6631.299,6631.299,6631.299,663
16.02.20221.320,51251.320,51251.320,51251.320,5125
17.02.20221.306,54381.306,54381.306,54381.306,5438
20.02.20221.305,55791.305,55791.305,55791.305,5579
21.02.20221.319,62081.319,62081.319,62081.319,6208
22.02.20221.321,42821.321,42821.321,42821.321,4282
23.02.20221.430,22111.430,22111.430,22111.430,2211
24.02.20221.353,14061.353,14061.353,14061.353,1406
27.02.20221.360,07131.360,07131.360,07131.360,0713
28.02.20221.344,42151.344,42151.344,42151.344,4215
01.03.20221.334,28051.334,28051.334,28051.334,2805
02.03.20221.310,20841.310,20841.310,20841.310,2084
03.03.20221.332,15511.332,15511.332,15511.332,1551
06.03.20221.330,34351.330,34351.330,34351.330,3435
07.03.20221.321,90741.321,90741.321,90741.321,9074
08.03.20221.302,19831.302,19831.302,19831.302,1983
09.03.20221.303,50371.303,50371.303,50371.303,5037
10.03.20221.296,82421.296,82421.296,82421.296,8242
13.03.20221.277,52261.277,52261.277,52261.277,5226
14.03.20221.283,9411.283,9411.283,9411.283,941
15.03.20221.278,9771.278,9771.278,9771.278,977
16.03.20221.252,40591.252,40591.252,40591.252,4059
17.03.20221.246,91541.246,91541.246,91541.246,9154
20.03.20221.231,48951.231,48951.231,48951.231,4895
21.03.20221.224,51111.224,51111.224,51111.224,5111
22.03.20221.228,52391.228,52391.228,52391.228,5239
23.03.20221.233,22091.233,22091.233,22091.233,2209
24.03.20221.234,42781.234,42781.234,42781.234,4278
27.03.20221.238,57111.238,57111.238,57111.238,5711
28.03.20221.219,97551.219,97551.219,97551.219,9755
29.03.20221.207,66611.207,66611.207,66611.207,6661
30.03.20221.206,69351.206,69351.206,69351.206,6935
31.03.20221.197,48181.197,48181.197,48181.197,4818
03.04.20221.168,06181.168,06181.168,06181.168,0618
04.04.20221.161,30651.161,30651.161,30651.161,3065
05.04.20221.167,0061.167,0061.167,0061.167,006
06.04.20221.153,26411.153,26411.153,26411.153,2641
07.04.20221.130,31221.130,31221.130,31221.130,3122
10.04.20221.106,22131.106,22131.106,22131.106,2213
11.04.20221.100,32761.100,32761.100,32761.100,3276
12.04.20221.102,53761.102,53761.102,53761.102,5376
13.04.20221.096,52521.096,52521.096,52521.096,5252
14.04.20221.088,7861.088,7861.088,7861.088,786
17.04.20221.083,96681.083,96681.083,96681.083,9668
18.04.20221.080,81831.080,81831.080,81831.080,8183
19.04.20221.078,66091.078,66091.078,66091.078,6609
20.04.20221.066,18361.066,18361.066,18361.066,1836
21.04.20221.102,051.102,051.102,051.102,05
24.04.20221.099,7161.099,7161.099,7161.099,716
25.04.20221.128,91761.128,91761.128,91761.128,9176
26.04.20221.114,1821.114,1821.114,1821.114,182
27.04.20221.125,35751.125,35751.125,35751.125,3575
28.04.20221.125,12451.125,12451.125,12451.125,1245
04.05.20221.113,19271.113,19271.113,19271.113,1927
05.05.20221.117,31081.117,31081.117,31081.117,3108
08.05.20221.116,2781.116,2781.116,2781.116,278
09.05.20221.105,92041.105,92041.105,92041.105,9204
10.05.20221.122,72931.122,72931.122,72931.122,7293
11.05.20221.152,26591.152,26591.152,26591.152,2659
12.05.20221.139,36991.139,36991.139,36991.139,3699
15.05.20221.154,98221.154,98221.154,98221.154,9822
16.05.20221.153,80571.153,80571.153,80571.153,8057
17.05.20221.155,1511.155,1511.155,1511.155,151
19.05.20221.166,91971.166,91971.166,91971.166,9197
22.05.20221.165,01021.165,01021.165,01021.165,0102
23.05.20221.168,66381.168,66381.168,66381.168,6638
24.05.20221.148,23691.148,23691.148,23691.148,2369
25.05.20221.133,45981.133,45981.133,45981.133,4598
26.05.20221.139,77811.139,77811.139,77811.139,7781
29.05.20221.100,72841.100,72841.100,72841.100,7284
30.05.20221.092,76311.092,76311.092,76311.092,7631
31.05.20221.084,19831.084,19831.084,19831.084,1983
01.06.20221.071,08551.071,08551.071,08551.071,0855
02.06.20221.071,94111.071,94111.071,94111.071,9411
05.06.20221.054,78561.054,78561.054,78561.054,7856
06.06.20221.055,44691.055,44691.055,44691.055,4469
07.06.20221.099,08431.099,08431.099,08431.099,0843
08.06.20221.086,24991.086,24991.086,24991.086,2499
09.06.20221.098,96841.098,96841.098,96841.098,9684
12.06.20221.115,36261.115,36261.115,36261.115,3626
13.06.20221.116,64411.116,64411.116,64411.116,6441
14.06.20221.107,50371.107,50371.107,50371.107,5037
15.06.20221.128,27051.128,27051.128,27051.128,2705
16.06.20221.107,25731.107,25731.107,25731.107,2573
19.06.20221.107,03991.107,03991.107,03991.107,0399
20.06.20221.091,8281.091,8281.091,8281.091,828
21.06.20221.093,22781.093,22781.093,22781.093,2278
22.06.20221.107,18421.107,18421.107,18421.107,1842
23.06.20221.103,20541.103,20541.103,20541.103,2054
26.06.20221.116,09071.116,09071.116,09071.116,0907
27.06.20221.134,03861.134,03861.134,03861.134,0386
28.06.20221.174,98251.174,98251.174,98251.174,9825
29.06.20221.174,11771.174,11771.174,11771.174,1177
30.06.20221.156,19731.156,19731.156,19731.156,1973
03.07.20221.176,35061.176,35061.176,35061.176,3506
04.07.20221.194,09941.194,09941.194,09941.194,0994
05.07.20221.176,30141.176,30141.176,30141.176,3014
06.07.20221.168,57711.168,57711.168,57711.168,5771
07.07.20221.165,29111.165,29111.165,29111.165,2911
12.07.20221.181,5961.181,5961.181,5961.181,596
13.07.20221.195,00011.195,00011.195,00011.195,0001
17.07.20221.163,77651.163,77651.163,77651.163,7765
18.07.20221.140,47691.140,47691.140,47691.140,4769
19.07.20221.130,64191.130,64191.130,64191.130,6419
20.07.20221.137,58041.137,58041.137,58041.137,5804
21.07.20221.136,0261.136,0261.136,0261.136,026
24.07.20221.123,88121.123,88121.123,88121.123,8812
25.07.20221.129,66121.129,66121.129,66121.129,6612
26.07.20221.127,29221.127,29221.127,29221.127,2922
27.07.20221.128,4251.128,4251.128,4251.128,425
28.07.20221.107,44691.107,44691.107,44691.107,4469
31.07.20221.082,30951.082,30951.082,30951.082,3095
01.08.20221.086,5741.086,5741.086,5741.086,574
02.08.20221.072,13151.072,13151.072,13151.072,1315
03.08.20221.057,12431.057,12431.057,12431.057,1243
04.08.20221.047,36141.047,36141.047,36141.047,3614
07.08.20221.032,49131.032,49131.032,49131.032,4913
08.08.20221.036,85231.036,85231.036,85231.036,8523
09.08.20221.021,01531.021,01531.021,01531.021,0153
10.08.20221.007,67341.007,67341.007,67341.007,6734
11.08.20221.009,79851.009,79851.009,79851.009,7985
14.08.20221.014,26241.014,26241.014,26241.014,2624
15.08.2022995,0096995,0096995,0096995,0096
16.08.2022972,887972,887972,887972,887
17.08.2022960,4708960,4708960,4708960,4708
18.08.2022961,0781961,0781961,0781961,0781
21.08.2022949,4355949,4355949,4355949,4355
22.08.2022931,7442931,7442931,7442931,7442
23.08.2022950,6036950,6036950,6036950,6036
24.08.2022927,4461927,4461927,4461927,4461
25.08.2022925,2261925,2261925,2261925,2261
28.08.2022921,2445921,2445921,2445921,2445
30.08.2022920,4577920,4577920,4577920,4577
31.08.2022929,2925929,2925929,2925929,2925
01.09.2022906,2077906,2077906,2077906,2077
04.09.2022869,7336869,7336869,7336869,7336
05.09.2022861,7213861,7213861,7213861,7213
06.09.2022859,3559859,3559859,3559859,3559
07.09.2022851,1485851,1485851,1485851,1485
08.09.2022830,8713830,8713830,8713830,8713
11.09.2022802,211802,211802,211802,211
12.09.2022851,5653851,5653851,5653851,5653
13.09.2022847,0958847,0958847,0958847,0958
14.09.2022868,2115868,2115868,2115868,2115
15.09.2022865,0257865,0257865,0257865,0257
18.09.2022912,0877912,0877912,0877912,0877
19.09.2022890,4075890,4075890,4075890,4075
20.09.2022899,5715899,5715899,5715899,5715
21.09.2022886,3882886,3882886,3882886,3882
22.09.2022890,6177890,6177890,6177890,6177
25.09.2022898,0976898,0976898,0976898,0976
26.09.2022897,1218897,1218897,1218897,1218
27.09.2022916,1827916,1827916,1827916,1827
28.09.2022931,3972931,3972931,3972931,3972
29.09.2022922,0925922,0925922,0925922,0925
02.10.2022862,241862,241862,241862,241
03.10.2022845,9924845,9924845,9924845,9924
04.10.2022840,0279840,0279840,0279840,0279
05.10.2022823,762823,762823,762823,762
06.10.2022821,0527821,0527821,0527821,0527
09.10.2022819,1046819,1046819,1046819,1046
10.10.2022821,9639821,9639821,9639821,9639
11.10.2022834,8043834,8043834,8043834,8043
12.10.2022826,7976826,7976826,7976826,7976
13.10.2022810,1586810,1586810,1586810,1586
16.10.2022762,2001762,2001762,2001762,2001
17.10.2022763,8357763,8357763,8357763,8357
18.10.2022756,5511756,5511756,5511756,5511
19.10.2022752,9931752,9931752,9931752,9931
20.10.2022746,9424746,9424746,9424746,9424
23.10.2022739,9875739,9875739,9875739,9875
24.10.2022740,8303740,8303740,8303740,8303
25.10.2022740,9528740,9528740,9528740,9528
26.10.2022749,1236749,1236749,1236749,1236
27.10.2022760,0727760,0727760,0727760,0727
30.10.2022741,669741,669741,669741,669
31.10.2022727,9517727,9517727,9517727,9517
01.11.2022725,2346725,2346725,2346725,2346
02.11.2022719,621719,621719,621719,621
03.11.2022700,4427700,4427700,4427700,4427
06.11.2022682,4492682,4492682,4492682,4492
07.11.2022678,2622678,2622678,2622678,2622
08.11.2022678,4775678,4775678,4775678,4775
09.11.2022662,2843662,2843662,2843662,2843
10.11.2022664,3089664,3089664,3089664,3089
13.11.2022648,1898648,1898648,1898648,1898
14.11.2022636,2039636,2039636,2039636,2039
15.11.2022634,9556634,9556634,9556634,9556
16.11.2022657,2247657,2247657,2247657,2247
17.11.2022654,7334654,7334654,7334654,7334
20.11.2022649,5026649,5026649,5026649,5026
21.11.2022619,9532619,9532619,9532619,9532
22.11.2022610,7555610,7555610,7555610,7555
23.11.2022610,5636610,5636610,5636610,5636
24.11.2022608,8666608,8666608,8666608,8666
27.11.2022603,5601603,5601603,5601603,5601
28.11.2022599,0319599,0319599,0319599,0319
29.11.2022597,482597,482597,482597,482
30.11.2022589,5334589,5334589,5334589,5334
01.12.2022599,5297599,5297599,5297599,5297
04.12.2022600,9922600,9922600,9922600,9922
05.12.2022596,1255596,1255596,1255596,1255
06.12.2022617,0321617,0321617,0321617,0321
07.12.2022613,5956613,5956613,5956613,5956
08.12.2022594,9726594,9726594,9726594,9726
11.12.2022573,3979573,3979573,3979573,3979
12.12.2022566,7092566,7092566,7092566,7092
13.12.2022587,4076587,4076587,4076587,4076
14.12.2022573,489573,489573,489573,489
15.12.2022570,9313570,9313570,9313570,9313
18.12.2022552,2483552,2483552,2483552,2483
19.12.2022549,7173549,7173549,7173549,7173
20.12.2022548,9361548,9361548,9361548,9361
21.12.2022547,341547,341547,341547,341
22.12.2022546,7984546,7984546,7984546,7984
25.12.2022542,5637542,5637542,5637542,5637
26.12.2022549,6586549,6586549,6586549,6586
27.12.2022558,8978558,8978558,8978558,8978
28.12.2022545,4259545,4259545,4259545,4259
29.12.2022542,4695542,4695542,4695542,4695