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 AGIRLIK SINIRLAMALI 25 logosu
X100C
BIST 100 AGIRLIK SINIRLAMALI 25
13:24:10
14731.37 ₺
-95.97 (%-0.65)
Önceki Kapanış: 14827.35·
Volatilite: 0.94
Düşük₺14251.51
Yüksek₺14827.35
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.69%
Önceki aya göre (MoM)
+7.82%
Yılbaşından bugüne (YTD)
+30.81%
Önceki yıla göre (YoY)
+60.19%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

X100C: BIST 100 AGIRLIK SINIRLAMALI 25 Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.167,8444
KAPANIŞ 1.167,1949

En Düşük

DÜŞÜK 976,83

En Yüksek

YÜKSEK 1.484,23
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
26.04.20201.000,861.013,511.000,861.012,67
27.04.20201.017,221.018,941.006,241.007,07
28.04.20201.012,131.017,381.005,81.015,95
29.04.20201.020,661.023,1993,741.011,1
03.05.2020996,06999,25983,22988,42
04.05.2020996,34997,72978,84987,38
05.05.2020988,86992,72980,8985,71
06.05.2020985,8992,56978,18983,99
07.05.2020992,01995,13976,83978,45
10.05.2020984,2986,28977,92977,92
11.05.2020979,51996,71977,67996,16
12.05.2020996,491.008,61994,71.001,59
13.05.2020998,581.003,8984,94991,93
14.05.20201.004,011.007,96997,68997,68
17.05.20201.008,981.021,891.008,981.019,83
19.05.20201.025,481.029,881.019,791.021,58
20.05.20201.024,181.032,241.021,551.026,49
21.05.20201.024,541.033,071.020,221.030,24
26.05.20201.037,981.054,951.037,981.049,54
27.05.20201.056,431.062,711.045,51.053,6
28.05.20201.051,831.056,531.046,831.055,2
31.05.20201.064,811.073,581.063,821.072,66
01.06.20201.077,881.084,71.071,161.080,97
02.06.20201.089,261.092,161.083,471.091,11
03.06.20201.093,841.098,531.087,881.095,37
04.06.20201.101,431.105,811.095,591.100,22
07.06.20201.103,321.110,241.092,711.096,37
08.06.20201.099,451.103,031.084,651.092,37
09.06.20201.0961.104,061.094,11.097,79
10.06.20201.091,51.101,461.087,491.091,55
11.06.20201.082,021.101,161.078,331.098,35
14.06.20201.093,931.100,651.087,421.095,56
15.06.20201.108,981.118,681.107,191.109,4
16.06.20201.113,281.116,031.104,141.109,4
17.06.20201.114,221.126,761.114,221.124,95
18.06.20201.137,961.143,161.128,721.136,12
21.06.20201.147,111.154,341.142,821.151,9
22.06.20201.157,411.162,741.150,81.153,39
23.06.20201.153,691.156,161.143,331.144,49
24.06.20201.143,921.149,71.134,221.141,39
25.06.20201.151,171.153,511.144,11.146,68
28.06.20201.147,761.160,031.144,691.158,43
29.06.20201.164,261.169,551.161,471.165,25
30.06.20201.171,681.173,041.151,31.153,15
01.07.20201.158,441.171,71.157,71.169,08
02.07.20201.173,161.173,821.153,221.157,48
05.07.20201.173,851.185,121.172,511.184,85
06.07.20201.187,921.197,361.170,831.193,39
07.07.20201.196,941.202,031.186,091.187,13
08.07.20201.193,491.196,641.156,661.157,94
09.07.20201.154,511.154,511.128,321.148,09
12.07.20201.162,621.183,991.161,631.183,99
13.07.20201.181,141.186,531.170,21.177,41
15.07.20201.187,921.194,411.1871.188,08
16.07.20201.188,651.191,521.183,611.187,86
19.07.20201.188,441.197,321.185,931.192,81
20.07.20201.201,711.205,81.171,941.180,42
21.07.20201.188,161.193,721.175,691.180,8
22.07.20201.187,141.196,611.186,031.190,31
23.07.20201.185,011.192,021.182,511.192,02
26.07.20201.199,571.203,41.194,451.195,67
27.07.20201.197,11.198,161.152,71.152,7
28.07.20201.156,041.159,611.121,391.135,55
29.07.20201.137,171.137,171.124,781.126,9
03.08.20201.140,391.143,051.065,051.087,16
04.08.20201.095,291.100,151.066,81.091,8
05.08.20201.090,611.093,591.033,961.034,4
06.08.20201.029,791.061,89985,531.060,59
09.08.20201.054,551.078,911.039,341.075,52
10.08.20201.082,241.112,431.082,241.110,05
11.08.20201.114,91.119,181.096,661.114,18
12.08.20201.119,481.125,91.095,911.100,26
13.08.20201.093,521.096,091.077,491.083,83
16.08.20201.085,521.089,871.077,611.086,2
17.08.20201.087,751.100,351.084,821.092,46
18.08.20201.099,411.125,621.099,411.124,71
19.08.20201.125,031.131,591.114,011.126,8
20.08.20201.138,491.141,231.106,821.109,88
23.08.20201.111,241.118,031.106,341.108,44
24.08.20201.114,051.117,971.083,141.092,16
25.08.20201.090,11.104,51.086,131.099,02
26.08.20201.107,551.111,431.102,051.108,93
27.08.20201.112,881.113,061.094,931.100,55
30.08.20201.101,781.102,041.076,11.078,61
31.08.20201.081,661.085,991.064,451.085,19
01.09.20201.086,091.091,251.079,931.083,91
02.09.20201.085,881.090,931.074,521.076,34
03.09.20201.074,981.090,031.072,81.086,32
06.09.20201.090,391.097,71.090,391.096,81
07.09.20201.101,561.102,711.085,531.089,6
08.09.20201.089,391.099,811.087,521.099,68
09.09.20201.102,161.105,961.093,81.099,06
10.09.20201.100,931.104,661.096,921.102,7
13.09.20201.105,891.110,331.103,651.107,29
14.09.20201.110,551.118,671.097,071.111,24
15.09.20201.113,341.116,561.104,691.107,11
16.09.20201.104,421.110,661.100,391.110,66
17.09.20201.112,91.115,761.109,571.111,96
20.09.20201.112,041.115,141.085,861.087,03
21.09.20201.088,911.097,481.084,971.096,16
22.09.20201.101,721.109,721.098,91.102,65
23.09.20201.097,871.120,61.097,331.119,56
24.09.20201.130,721.134,921.123,851.124,17
27.09.20201.124,931.130,511.116,551.121,17
28.09.20201.124,671.132,261.112,391.123,25
29.09.20201.131,971.146,481.130,211.145,24
30.09.20201.150,071.155,351.142,91.143,51
01.10.20201.138,911.150,171.137,681.145,03
04.10.20201.150,791.160,861.150,791.160,71
05.10.20201.165,121.170,411.153,711.153,71
06.10.20201.150,11.156,81.147,521.152,41
07.10.20201.156,741.159,31.143,331.150,49
08.10.20201.152,741.166,291.1511.165,7
11.10.20201.170,311.181,491.169,191.178,35
12.10.20201.180,921.181,281.170,91.174,7
13.10.20201.177,091.189,661.172,741.189,29
14.10.20201.187,641.191,371.175,331.180,43
15.10.20201.184,971.193,751.183,151.192,73
18.10.20201.198,081.209,321.196,061.205,37
19.10.20201.208,981.213,551.202,631.210,41
20.10.20201.220,881.222,71.209,471.211,51
21.10.20201.213,641.215,931.196,711.198,32
22.10.20201.200,381.204,381.179,461.190,63
25.10.20201.182,451.182,451.141,641.144,45
26.10.20201.140,961.157,851.133,731.152,63
27.10.20201.150,11.152,51.126,991.126,99
29.10.20201.111,71.118,771.095,721.112,37
01.11.20201.119,721.143,341.118,021.133,59
02.11.20201.138,61.155,71.122,641.150,71
03.11.20201.155,481.170,881.154,141.167,65
04.11.20201.172,771.184,511.166,051.180,02
05.11.20201.180,491.192,151.177,321.191,96
08.11.20201.214,421.235,131.211,261.231,54
09.11.20201.222,891.244,371.219,131.243
10.11.20201.249,871.284,51.248,611.279,22
11.11.20201.284,521.303,661.262,761.271,75
12.11.20201.277,061.292,641.272,951.291,29
15.11.20201.304,71.309,911.291,781.292,99
16.11.20201.291,651.293,011.259,721.259,72
17.11.20201.264,061.294,721.264,061.294,72
18.11.20201.293,731.325,531.278,311.313,02
19.11.20201.315,691.328,331.315,691.323,95
22.11.20201.329,291.336,111.299,721.314,25
23.11.20201.323,161.333,91.308,731.320,98
24.11.20201.330,071.341,91.323,831.325,47
25.11.20201.334,671.343,861.326,331.342,49
26.11.20201.348,471.351,371.324,781.328,73
29.11.20201.314,431.316,521.283,581.283,58
30.11.20201.302,251.325,291.287,941.325,29
01.12.20201.326,761.338,931.318,391.325,49
02.12.20201.327,661.335,61.315,81.330,85
03.12.20201.332,871.337,751.326,251.330,87
06.12.20201.329,581.336,551.326,241.329,9
07.12.20201.334,221.348,31.334,221.339,89
08.12.20201.342,421.360,431.342,421.350,32
09.12.20201.355,071.366,71.346,671.353,36
10.12.20201.350,311.370,71.342,761.370,7
13.12.20201.378,191.394,571.378,191.388,55
14.12.20201.392,741.399,751.385,251.395,4
15.12.20201.404,251.409,691.385,021.392,45
16.12.20201.403,11.406,051.392,481.399,36
17.12.20201.398,261.410,11.396,11.408,32
20.12.20201.401,651.401,651.368,621.384,43
21.12.20201.393,571.410,821.391,791.404,97
22.12.20201.410,671.420,711.410,421.417,66
23.12.20201.423,881.432,131.415,491.426
24.12.20201.432,681.438,371.422,891.426,03
27.12.20201.435,511.442,791.434,551.439,29
28.12.20201.445,421.459,691.436,351.459,69
29.12.20201.467,661.482,851.464,831.479,91
30.12.20201.480,811.484,231.470,41.476,72