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
13:26:30
14730.74 ₺
-96.61 (%-0.65)
Önceki Kapanış: 14827.35·
Volatilite: 0.94
Düşük₺14251.51
Yüksek₺14827.35
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.68%
Önceki aya göre (MoM)
+7.82%
Yılbaşından bugüne (YTD)
+30.81%
Önceki yıla göre (YoY)
+60.18%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

X100C: BIST 100 AGIRLIK SINIRLAMALI 25 Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.999,1199
KAPANIŞ 3.003,3908

En Düşük

DÜŞÜK 1.827,01

En Yüksek

YÜKSEK 5.562,98
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.871,251.926,661.864,941.926,66
03.01.20221.941,261.977,941.925,221.963,59
04.01.20221.965,522.006,361.954,962.005,29
05.01.20221.986,482.021,771.977,662.007,55
06.01.20222.020,272.035,521.994,52.033,32
09.01.20222.049,542.071,772.045,162.045,16
10.01.20222.065,72.068,022.018,232.046,03
11.01.20222.070,352.074,552.055,772.064,21
12.01.20222.057,472.086,732.055,172.070,65
13.01.20222.071,352.080,942.049,712.072,93
16.01.20222.089,722.102,962.083,782.085,76
17.01.20222.082,812.086,241.979,831.979,83
18.01.20221.978,622.043,271.959,492.042,08
19.01.20222.056,212.065,711.985,072.014,21
20.01.20222.008,052.020,961.986,532.011,16
23.01.20222.004,872.012,971.910,291.910,29
24.01.20221.927,821.953,031.880,431.945,07
25.01.20221.951,171.975,111.945,971.951,17
26.01.20221.920,211.997,691.914,081.997,69
27.01.20222.006,792.019,241.976,81.983,18
30.01.20222.004,292.009,221.992,742.003,2
31.01.20222.013,972.034,72.009,072.015,43
01.02.20222.028,882.032,621.994,312.002,24
02.02.20221.995,682.013,211.949,61.957,9
03.02.20221.969,731.973,741.937,31.943,81
06.02.20221.943,161.997,581.908,851.997,58
07.02.20221.998,552.019,271.982,42.007,14
08.02.20222.022,532.045,912.017,722.042,85
09.02.20222.048,352.054,732.029,672.038,67
10.02.20222.023,042.052,211.992,322.051,05
13.02.20222.024,952.026,761.971,462.001,94
14.02.20222.008,292.054,482.006,042.038,16
15.02.20222.049,912.057,552.036,272.041,43
16.02.20222.049,742.058,982.009,992.009,99
17.02.20222.025,482.032,442.004,82.032,44
20.02.20222.050,092.060,692.015,452.038,06
21.02.20221.9952.032,081.980,072.017,46
22.02.20222.034,412.043,312.016,032.016,03
23.02.20221.864,411.913,261.827,011.851,38
24.02.20221.883,041.964,881.866,591.952,4
27.02.20221.918,311.957,471.912,371.946,19
28.02.20221.969,131.994,281.946,511.969,91
01.03.20221.974,171.999,621.962,111.986,09
02.03.20222.009,332.046,832.009,332.023,29
03.03.20222.013,912.024,071.990,751.990,75
06.03.20221.982,192.011,281.963,841.997,33
07.03.20221.9872.031,91.9872.011,35
08.03.20222.036,272.054,912.031,482.042,7
09.03.20222.054,592.068,082.027,052.042,01
10.03.20222.046,222.067,42.042,942.053,85
13.03.20222.066,622.092,52.066,352.088,48
14.03.20222.087,492.101,012.077,592.079,38
15.03.20222.092,072.098,472.078,612.088,8
16.03.20222.103,992.136,222.103,992.133,59
17.03.20222.141,092.148,522.132,972.144,26
20.03.20222.160,422.176,192.152,642.175,03
21.03.20222.150,962.188,812.146,662.188,81
22.03.20222.195,452.203,472.170,72.183,1
23.03.20222.184,772.199,12.171,92.176,2
24.03.20222.179,52.195,072.173,742.175,51
27.03.20222.180,212.192,772.170,512.172,48
28.03.20222.181,762.220,22.181,762.206,5
29.03.20222.212,782.233,532.212,782.230,15
30.03.20222.236,212.244,912.221,212.233,3
31.03.20222.238,732.254,942.230,662.251,68
03.04.20222.264,472.311,42.264,472.311,4
04.04.20222.317,482.343,462.304,382.326,29
05.04.20222.330,032.347,992.309,252.316,4
06.04.20222.329,062.350,32.329,062.345,2
07.04.20222.361,152.394,872.361,042.393,39
10.04.20222.403,522.450,162.401,332.449,11
11.04.20222.449,342.474,582.422,292.463,76
12.04.20222.482,662.497,62.436,082.460,43
13.04.20222.480,922.484,732.461,772.475,41
14.04.20222.4792.497,352.471,752.494,37
17.04.20222.502,652.515,262.491,152.510,31
18.04.20222.524,022.533,182.491,532.519,24
19.04.20222.528,242.536,292.502,692.525,93
20.04.20222.531,682.562,042.531,432.556,81
21.04.20222.550,242.5612.466,362.472,5
24.04.20222.472,522.498,442.429,192.482,6
25.04.20222.498,112.510,122.402,362.418,3
26.04.20222.425,362.453,622.399,042.451,43
27.04.20222.460,322.477,632.427,982.428,42
28.04.20222.437,152.442,582.405,372.430,55
04.05.20222.462,522.491,482.460,222.466,26
05.05.20222.453,692.470,432.433,992.458,72
08.05.20222.462,962.479,512.441,692.465,71
09.05.20222.483,082.494,32.479,32.490,17
10.05.20222.498,562.500,842.428,822.453,94
11.05.20222.426,892.429,452.361,942.390,98
12.05.20222.416,042.426,812.397,362.419,23
15.05.20222.419,932.424,282.390,792.390,79
16.05.20222.401,232.416,652.380,242.394,83
17.05.20222.390,782.411,482.382,612.393,61
19.05.20222.389,712.407,22.372,352.372,35
22.05.20222.392,342.397,692.346,362.380,9
23.05.20222.392,052.399,172.373,092.375
24.05.20222.386,712.423,652.383,942.418,1
25.05.20222.422,82.455,512.421,282.450,84
26.05.20222.454,412.469,962.434,252.438,84
29.05.20222.466,882.538,952.466,882.527,15
30.05.20222.538,892.553,252.528,152.547,09
31.05.20222.554,282.585,782.554,282.568,76
01.06.20222.578,722.602,932.565,322.601,56
02.06.20222.611,222.622,732.591,472.601,25
05.06.20222.619,812.654,042.619,812.648,12
06.06.20222.650,052.655,842.619,832.648,19
07.06.20222.667,542.684,772.532,982.540,36
08.06.20222.548,642.575,052.511,42.571,57
09.06.20222.547,432.597,582.527,832.543,1
12.06.20222.536,792.552,072.506,312.510,14
13.06.20222.526,732.533,112.490,052.508,91
14.06.20222.514,142.533,722.502,052.531,11
15.06.20222.536,82.543,582.469,962.485,36
16.06.20222.493,552.533,332.485,972.533,33
19.06.20222.548,952.555,042.511,762.539,2
20.06.20222.557,112.582,132.551,152.575,86
21.06.20222.563,492.586,592.552,322.574,3
22.06.20222.576,072.588,482.533,972.543,21
23.06.20222.554,762.570,452.525,172.554,08
26.06.20222.489,742.548,62.483,572.529,26
27.06.20222.545,352.561,022.471,752.490,24
28.06.20222.492,582.494,192.401,962.401,96
29.06.20222.400,82.427,632.367,782.405,36
30.06.20222.408,642.452,672.399,592.443,77
03.07.20222.458,732.475,332.405,982.405,98
04.07.20222.417,842.426,482.359,312.371,25
05.07.20222.389,112.411,12.370,132.408,15
06.07.20222.412,352.428,412.403,952.425,56
07.07.20222.424,382.439,722.423,392.434,02
12.07.20222.435,492.440,552.388,592.408,08
13.07.20222.407,332.4212.375,272.382,44
17.07.20222.415,592.451,272.415,592.451,27
18.07.20222.449,42.501,962.448,252.501,96
19.07.20222.514,432.527,422.499,542.525,2
20.07.20222.528,512.535,72.505,342.511,37
21.07.20222.524,492.542,372.497,982.516,56
24.07.20222.521,172.552,932.521,172.548,49
25.07.20222.558,232.565,272.535,572.537,12
26.07.20222.550,852.553,322.531,992.544,12
27.07.20222.567,22.574,382.537,292.543,33
28.07.20222.550,672.593,192.538,812.592,38
31.07.20222.605,82.656,762.605,82.656,32
01.08.20222.6622.681,432.639,372.647,59
02.08.20222.664,832.684,462.664,832.684,46
03.08.20222.709,012.733,322.709,012.723,67
04.08.20222.734,442.762,742.707,372.750,49
07.08.20222.767,552.802,392.767,52.795,06
08.08.20222.795,722.806,972.762,42.785,16
09.08.20222.779,662.829,582.764,812.829,58
10.08.20222.846,832.877,42.834,612.868,44
11.08.20222.871,822.896,592.841,362.864,25
14.08.20222.875,372.885,012.845,042.857,18
15.08.20222.876,032.913,32.773,892.913,3
16.08.20222.928,712.983,222.919,772.980
17.08.20222.979,413.033,382.926,533.020,01
18.08.20223.025,233.051,643.000,013.020,2
21.08.20223.015,793.082,73.011,563.062,49
22.08.20223.072,063.131,23.072,063.121,52
23.08.20223.139,553.148,553.056,973.060,3
24.08.20223.076,13.145,923.074,813.136,77
25.08.20223.149,433.187,743.105,073.146,1
28.08.20223.142,673.173,93.111,113.164,96
30.08.20223.178,283.198,823.160,413.171,21
31.08.20223.168,413.182,93.126,023.142,74
01.09.20223.166,493.228,483.160,23.222,74
04.09.20223.254,383.367,023.254,383.358,37
05.09.20223.408,483.448,633.299,463.391,38
06.09.20223.404,13.423,673.3393.402,81
07.09.20223.441,883.505,653.420,033.437,41
08.09.20223.465,13.545,723.452,233.521,38
11.09.20223.585,633.649,783.544,373.649,21
12.09.20223.705,793.714,563.426,883.426,88
13.09.20223.392,433.446,963.277,433.446,96
14.09.20223.452,153.493,413.355,353.363,12
15.09.20223.330,263.398,43.317,533.377,33
18.09.20223.382,953.393,373.199,543.199,54
19.09.20223.221,083.280,423.150,93.277,5
20.09.20223.269,453.294,913.225,033.245,76
21.09.20223.247,733.319,723.237,923.295,27
22.09.20223.303,543.330,223.275,573.281,61
25.09.20223.279,033.309,693.222,33.260,15
26.09.20223.272,23.318,83.256,683.265,64
27.09.20223.254,773.283,63.198,163.198,16
28.09.20223.218,873.240,563.049,393.146,89
29.09.20223.151,323.179,993.130,063.179,99
02.10.20223.202,773.392,133.202,773.392,13
03.10.20223.435,593.480,163.400,493.458,03
04.10.20223.486,73.508,233.426,133.484,42
05.10.20223.519,853.565,43.508,133.553,85
06.10.20223.563,593.589,143.546,973.567,6
09.10.20223.586,683.601,753.564,943.582,03
10.10.20223.592,553.605,613.563,643.571,55
11.10.20223.586,433.590,493.511,613.517,75
12.10.20223.533,33.577,283.521,743.553,43
13.10.20223.615,023.640,53.606,73.626,96
16.10.20223.654,743.853,773.654,743.847,62
17.10.20223.907,433.926,093.805,513.841,56
18.10.20223.851,413.916,463.844,643.880,34
19.10.20223.892,543.942,283.878,633.900,85
20.10.20223.911,133.951,873.888,713.934,63
23.10.20223.946,134.008,693.939,733.977,51
24.10.20223.983,354.011,083.928,393.975,01
25.10.20223.997,964.015,343.959,363.976,36
26.10.20223.988,773.988,773.906,263.934,52
27.10.20223.928,083.929,173.877,723.878,98
30.10.20223.896,823.981,993.881,113.978,96
31.10.20224.005,844.099,614.005,244.054,67
01.11.20224.066,024.098,414.040,834.071,87
02.11.20224.091,764.116,494.055,974.105,46
03.11.20224.141,024.233,474.141,024.216,98
06.11.20224.254,344.338,434.246,124.331,66
07.11.20224.356,374.411,724.298,974.360,28
08.11.20224.369,654.426,474.334,14.360,96
09.11.20224.367,764.498,244.366,454.467,1
10.11.20224.541,444.552,444.429,194.455,53
13.11.20224.451,864.570,684.451,594.570,2
14.11.20224.632,164.686,34.535,384.657
15.11.20224.702,34.783,324.650,854.668,52
16.11.20224.686,544.686,544.447,854.507,24
17.11.20224.465,594.555,234.457,594.526,73
20.11.20224.499,614.570,324.464,114.570,32
21.11.20224.566,814.780,744.566,814.780,74
22.11.20224.803,884.864,534.728,324.854,16
23.11.20224.880,464.939,384.794,664.858,21
24.11.20224.857,094.891,114.808,074.874,34
27.11.20224.906,44.969,494.855,154.923,23
28.11.20224.942,834.987,614.818,234.962,48
29.11.20224.925,544.988,364.925,284.977,64
30.11.20225.046,35.088,115.002,35.046,19
01.12.20225.054,485.054,484.912,994.962,97
04.12.20224.993,745.010,264.885,624.957,77
05.12.20224.946,625.032,384.910,685.000,14
06.12.20225.001,975.014,074.774,584.827,04
07.12.20224.823,334.858,664.711,854.855,92
08.12.20224.875,225.014,864.871,585.005,3
11.12.20225.057,535.222,285.057,535.193,3
12.12.20225.212,585.299,065.180,125.256,19
13.12.20225.274,945.301,695.041,715.066,5
14.12.20225.174,415.247,475.051,665.188,82
15.12.20225.211,765.258,455.156,095.214,29
18.12.20225.270,615.403,585.268,085.391,91
19.12.20225.408,85.445,655.344,455.419,02
20.12.20225.449,35.489,815.413,225.429,13
21.12.20225.462,185.514,715.399,485.447,23
22.12.20225.415,435.456,625.371,85.454,79
25.12.20225.516,875.548,915.480,945.504,09
26.12.20225.512,915.513,15.429,185.434,51
27.12.20225.443,835.450,015.258,845.345,61
28.12.20225.347,715.476,925.332,645.476,92
29.12.20225.510,785.562,985.489,25.509,16