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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.517,8729
KAPANIŞ 1.516,7918

En Düşük

DÜŞÜK 1.256,46

En Yüksek

YÜKSEK 2.406,63
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.484,831.499,91.478,861.495,43
04.01.20211.489,321.506,851.475,251.489,56
05.01.20211.501,611.509,341.497,271.505,42
06.01.20211.511,61.522,651.506,051.522,24
07.01.20211.531,161.542,511.520,131.540,61
10.01.20211.538,51.557,361.522,531.536,19
11.01.20211.549,041.556,231.537,481.549,53
12.01.20211.559,771.567,881.545,261.559,28
13.01.20211.567,111.567,571.542,271.546,6
14.01.20211.536,821.547,771.516,51.524,49
17.01.20211.525,031.558,781.509,281.556,77
18.01.20211.569,561.578,191.561,171.565,01
19.01.20211.573,371.573,961.552,321.569,35
20.01.20211.578,031.581,921.551,571.551,57
21.01.20211.550,031.555,41.526,171.542,45
24.01.20211.556,571.559,991.537,141.540,21
25.01.20211.535,821.548,611.517,11.536,11
26.01.20211.536,071.540,811.4671.467
27.01.20211.450,541.498,321.431,761.498,32
28.01.20211.477,421.495,51.469,921.473,45
31.01.20211.484,951.500,851.471,661.492,45
01.02.20211.505,091.517,51.500,111.511,43
02.02.20211.520,81.533,551.509,491.533,55
03.02.20211.537,651.544,481.530,961.534,9
04.02.20211.544,791.549,31.527,171.527,17
07.02.20211.540,221.541,851.519,181.534,91
08.02.20211.538,561.551,611.535,81.544,05
09.02.20211.553,411.556,631.536,61.547,11
10.02.20211.548,691.557,951.543,861.545,59
11.02.20211.542,51.548,491.526,951.538,44
14.02.20211.551,121.565,611.547,441.562,49
15.02.20211.569,451.575,611.522,171.542,82
16.02.20211.550,491.553,251.530,131.540,59
17.02.20211.548,041.562,711.544,221.546,41
18.02.20211.551,541.567,071.550,381.560,34
21.02.20211.566,391.569,751.547,791.550,61
22.02.20211.558,031.559,811.515,351.517,86
23.02.20211.506,531.523,181.483,021.483,02
24.02.20211.510,321.514,721.460,541.488,21
25.02.20211.457,181.479,811.443,981.471,39
28.02.20211.491,881.527,451.491,41.527,45
01.03.20211.526,361.537,311.518,551.528,82
02.03.20211.538,81.553,911.526,611.531,05
03.03.20211.527,071.542,651.523,21.538,04
04.03.20211.533,431.546,081.528,691.541,98
07.03.20211.549,621.553,811.526,631.530,27
08.03.20211.542,041.553,011.535,221.549,15
09.03.20211.551,31.565,631.551,31.564,94
10.03.20211.574,581.579,991.552,051.556,49
11.03.20211.558,331.561,51.549,311.557,39
14.03.20211.558,591.566,211.553,51.555,47
15.03.20211.561,781.572,831.557,811.570,42
16.03.20211.575,171.589,381.562,111.562,11
17.03.20211.567,791.574,471.548,331.550,93
18.03.20211.548,531.553,741.511,341.528,99
21.03.20211.427,331.435,371.378,621.379,25
22.03.20211.304,891.402,831.256,461.377,43
23.03.20211.377,371.421,821.372,241.413,86
24.03.20211.416,991.432,431.394,191.394,36
25.03.20211.409,21.411,861.359,281.382,15
28.03.20211.385,741.398,741.382,551.392,57
29.03.20211.392,841.399,421.371,541.395,79
30.03.20211.397,471.403,751.390,041.391,73
31.03.20211.399,341.426,561.399,341.426,56
01.04.20211.434,911.438,821.423,571.430,19
04.04.20211.428,991.442,71.428,991.442,06
05.04.20211.442,881.445,051.419,81.420,59
06.04.20211.420,941.422,251.402,511.417,89
07.04.20211.422,221.430,231.415,211.416,55
08.04.20211.413,181.414,871.373,881.393,24
11.04.20211.392,251.397,911.374,971.375,91
12.04.20211.380,731.386,231.352,921.378,37
13.04.20211.384,91.409,191.384,91.409,19
14.04.20211.409,761.418,441.398,461.407,76
15.04.20211.404,11.412,521.400,691.408,14
18.04.20211.409,851.415,821.377,231.377,23
19.04.20211.376,371.385,721.357,341.365,27
20.04.20211.363,871.365,471.308,851.330,48
21.04.20211.315,491.345,321.309,511.345,15
25.04.20211.343,581.3741.343,581.374
26.04.20211.382,451.397,351.382,451.392
27.04.20211.391,481.394,621.380,061.385,91
28.04.20211.390,921.406,511.390,921.401,52
29.04.20211.399,061.405,721.396,651.397,82
02.05.20211.401,641.421,151.401,641.421,15
03.05.20211.424,271.428,051.4111.416,25
04.05.20211.420,821.425,041.409,471.420
05.05.20211.422,561.434,571.422,561.427,73
06.05.20211.434,571.444,761.423,581.441,33
09.05.20211.449,841.462,361.447,991.460,9
10.05.20211.446,851.455,771.438,51.444,87
11.05.20211.441,411.444,951.437,781.441,33
16.05.20211.449,11.455,331.446,031.454,25
17.05.20211.461,731.465,561.459,571.459,57
19.05.20211.450,521.454,811.439,451.449,82
20.05.20211.456,441.462,21.449,351.451,84
23.05.20211.453,691.457,611.441,861.452,18
24.05.20211.457,481.457,721.400,221.400,22
25.05.20211.413,121.427,061.393,51.427,06
26.05.20211.426,551.428,831.411,681.415,03
27.05.20211.413,121.422,651.401,651.422,06
30.05.20211.423,091.427,311.414,451.420,49
31.05.20211.424,471.433,481.423,11.432,04
01.06.20211.420,41.434,791.419,271.430,73
02.06.20211.434,721.441,021.411,61.428,13
03.06.20211.428,911.435,161.427,41.432,93
06.06.20211.433,961.450,171.432,721.447,08
07.06.20211.447,491.453,811.443,521.447,59
08.06.20211.449,851.453,191.445,841.449,17
09.06.20211.453,241.461,81.449,821.456,68
10.06.20211.461,221.464,471.455,511.460,86
13.06.20211.466,571.468,831.450,91.454,25
14.06.20211.451,061.456,561.431,771.442,56
15.06.20211.441,361.444,781.431,311.431,31
16.06.20211.4231.429,221.413,581.414,15
17.06.20211.417,951.422,291.388,771.391,06
20.06.20211.388,21.398,521.378,441.398,52
21.06.20211.402,881.411,441.394,31.409,85
22.06.20211.415,441.419,651.401,351.402,35
23.06.20211.405,261.416,111.405,261.410,79
24.06.20211.413,991.414,71.391,861.391,86
27.06.20211.395,161.397,411.368,331.373,25
28.06.20211.371,961.374,361.351,641.371,67
29.06.20211.374,941.376,441.352,431.356,34
30.06.20211.358,21.372,781.358,21.372,78
01.07.20211.376,881.379,681.367,71.376,67
04.07.20211.375,971.392,641.375,91.392,64
05.07.20211.394,721.399,821.382,581.382,58
06.07.20211.384,571.392,771.383,991.390,58
07.07.20211.387,741.390,721.372,631.372,98
08.07.20211.374,441.381,61.371,661.378,28
11.07.20211.378,631.382,431.355,381.356,96
12.07.20211.358,271.359,941.341,761.346,84
13.07.20211.349,221.368,961.349,221.367,25
15.07.20211.370,321.373,411.357,021.363,28
18.07.20211.357,931.357,931.348,571.351,59
25.07.20211.355,541.362,121.345,681.349,11
26.07.20211.348,081.360,441.342,011.359,55
27.07.20211.358,791.367,441.355,241.360,75
28.07.20211.370,521.393,371.370,521.391,64
29.07.20211.383,251.392,911.380,031.392,91
01.08.20211.397,981.405,541.394,691.399,65
02.08.20211.402,261.409,231.394,331.408,81
03.08.20211.411,91.422,341.411,91.413,8
04.08.20211.409,051.431,781.407,971.431,78
05.08.20211.433,61.440,391.425,21.434,76
08.08.20211.436,851.443,161.431,921.432,61
09.08.20211.429,511.441,731.426,631.437,46
10.08.20211.438,921.439,181.409,861.410,87
11.08.20211.419,691.447,31.419,691.444,46
12.08.20211.444,821.449,221.440,091.447,64
15.08.20211.451,331.461,931.451,331.455,25
16.08.20211.454,141.461,691.449,591.461,69
17.08.20211.465,811.466,941.448,671.449,59
18.08.20211.441,381.445,651.433,91.439,86
19.08.20211.439,621.449,141.432,451.444,63
22.08.20211.454,911.463,071.453,791.459,33
23.08.20211.465,181.472,421.463,941.465,89
24.08.20211.465,281.471,391.452,121.453,3
25.08.20211.4561.463,791.445,321.448,52
26.08.20211.450,871.458,231.444,191.458,23
30.08.20211.467,181.474,451.463,081.472,07
31.08.20211.475,621.478,831.468,481.474,13
01.09.20211.474,851.484,821.472,321.479,12
02.09.20211.480,531.482,041.464,931.468,67
05.09.20211.471,611.478,481.471,611.474,72
06.09.20211.474,091.476,251.454,741.454,74
07.09.20211.455,181.457,121.432,541.433,85
08.09.20211.430,881.452,671.427,981.452,67
09.09.20211.455,461.456,91.437,631.438,72
12.09.20211.439,751.447,831.433,941.438,28
13.09.20211.440,671.443,41.429,291.434,43
14.09.20211.433,861.440,711.420,671.423,97
15.09.20211.428,661.434,691.412,861.418,03
16.09.20211.424,041.426,961.412,311.419,43
19.09.20211.405,451.405,451.386,511.391,91
20.09.20211.400,841.403,651.383,481.385,61
21.09.20211.393,251.407,461.385,631.407,46
22.09.20211.409,281.417,371.394,681.401,46
23.09.20211.397,361.397,361.376,151.384,68
26.09.20211.393,191.397,591.380,961.391,74
27.09.20211.391,441.393,161.379,321.383,77
28.09.20211.392,131.396,591.389,931.391,92
29.09.20211.393,691.409,011.386,191.406,39
30.09.20211.398,931.407,71.394,761.401,46
03.10.20211.402,731.407,791.394,371.394,37
04.10.20211.396,111.396,381.388,591.391,65
05.10.20211.390,721.392,371.371,691.371,69
06.10.20211.385,051.397,931.385,051.396,92
07.10.20211.398,041.404,591.393,71.398
10.10.20211.401,591.419,631.401,591.416,3
11.10.20211.409,421.422,921.408,111.416,82
12.10.20211.421,311.432,081.408,481.413,54
13.10.20211.412,171.422,421.408,11.411,75
14.10.20211.417,451.421,681.397,151.409,56
17.10.20211.411,381.419,071.407,921.417,7
18.10.20211.423,811.434,551.423,811.429,85
19.10.20211.432,241.437,851.427,811.432,8
20.10.20211.432,941.455,421.417,621.455,42
21.10.20211.456,071.484,781.454,11.479,93
24.10.20211.474,971.495,061.470,71.492,93
25.10.20211.501,171.512,71.501,171.509,2
26.10.20211.510,181.520,631.503,081.519,25
27.10.20211.519,051.524,481.516,541.522,04
31.10.20211.523,541.538,431.516,311.536,32
01.11.20211.538,911.545,881.528,471.533,05
02.11.20211.532,931.547,031.491,961.547,03
03.11.20211.562,171.577,211.562,171.575,67
04.11.20211.575,831.586,471.569,131.583,59
07.11.20211.589,431.608,881.589,271.608,54
08.11.20211.612,011.631,241.605,541.615,64
09.11.20211.618,061.626,911.603,971.624,09
10.11.20211.622,021.643,641.621,941.625,06
11.11.20211.631,431.642,551.631,431.638,5
14.11.20211.672,351.710,651.672,351.702,49
15.11.20211.715,411.724,441.682,221.685,6
16.11.20211.683,11.712,631.683,11.707,04
17.11.20211.710,051.758,781.698,571.736,88
18.11.20211.748,721.758,781.727,621.737,33
21.11.20211.751,051.759,141.741,251.755,48
22.11.20211.756,711.791,671.746,741.784,56
23.11.20211.808,671.834,451.800,671.812,3
24.11.20211.819,691.833,391.805,991.819,23
25.11.20211.801,31.801,31.760,991.776,41
28.11.20211.783,061.811,761.777,071.808,79
29.11.20211.807,521.818,711.797,271.809,65
30.11.20211.828,331.857,681.828,331.857,4
01.12.20211.865,041.882,51.865,041.880,06
02.12.20211.896,821.914,021.893,761.910,41
05.12.20211.917,321.928,11.899,051.927,39
06.12.20211.950,31.983,971.942,541.981,04
07.12.20211.997,152.012,261.977,982.004,55
08.12.20212.013,122.053,472.013,122.031,44
09.12.20212.035,712.042,542.000,82.035,48
12.12.20212.056,012.115,732.056,012.101,51
13.12.20212.124,062.157,742.124,062.157,74
14.12.20212.190,612.194,652.145,942.162,26
15.12.20212.186,582.278,552.176,092.278,55
16.12.20212.326,162.406,632.071,52.084,47
19.12.20212.007,042.148,651.914,462.056,36
20.12.20212.078,992.103,561.884,761.892,02
21.12.20211.832,541.895,441.784,41.804,15
22.12.20211.835,331.847,671.726,751.805,3
23.12.20211.820,671.891,281.808,931.891,28
26.12.20211.902,351.942,091.873,71.897,13
27.12.20211.913,311.9161.831,11.850,48
28.12.20211.847,291.901,231.828,841.895,46
29.12.20211.916,281.923,541.860,961.863,65
30.12.20211.867,711.885,131.845,591.857,65