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
13:24:30
14734.11 ₺
-93.23 (%-0.63)
Önceki Kapanış: 14827.35·
Volatilite: 0.94
Düşük₺14251.51
Yüksek₺14827.35
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.71%
Önceki aya göre (MoM)
+7.84%
Yılbaşından bugüne (YTD)
+30.84%
Önceki yıla göre (YoY)
+60.22%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

X100C: BIST 100 AGIRLIK SINIRLAMALI 25 Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9.608,7656
KAPANIŞ 9.593,6063

En Düşük

DÜŞÜK 7.387,82

En Yüksek

YÜKSEK 11.251,99
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20247.542,257.634,087.542,257.624,29
02.01.20247.624,597.624,597.411,927.412,04
03.01.20247.421,867.547,847.387,827.547,84
04.01.20247.570,057.628,737.532,777.628,73
07.01.20247.667,857.822,937.667,857.818,89
08.01.20247.860,167.874,587.697,067.736,26
09.01.20247.733,727.896,257.710,067.874,16
10.01.20247.905,357.948,457.860,527.895,96
11.01.20247.854,178.080,787.775,617.986,47
14.01.20247.996,668.094,27.979,278.044,02
15.01.20248.063,128.089,467.994,968.032,17
16.01.20247.998,518.051,397.983,28.024,37
17.01.20248.104,048.114,728.016,098.016,09
18.01.20248.040,298.044,827.937,667.996,7
21.01.20247.996,18.069,347.971,548.010,14
22.01.20248.101,238.145,77.916,167.950,06
23.01.20247.982,718.147,367.939,558.090,9
24.01.20248.142,068.212,368.097,338.169,89
25.01.20248.191,378.347,188.181,218.346,28
28.01.20248.400,058.502,178.400,058.471,7
29.01.20248.512,558.516,058.440,28.474,3
30.01.20248.480,298.576,218.439,478.496,66
31.01.20248.514,478.682,068.514,478.646,12
01.02.20248.711,848.762,148.624,18.665,68
04.02.20248.716,578.783,548.695,848.776,7
05.02.20248.810,698.889,728.751,788.869,14
06.02.20248.912,118.939,378.843,018.843,01
07.02.20248.862,378.990,068.862,378.949,79
08.02.20248.993,129.045,978.947,699.045,97
11.02.20249.134,229.175,619.089,629.174,58
12.02.20249.217,459.217,458.9948.994
13.02.20249.014,879.076,928.919,159.072,08
14.02.20249.113,559.282,899.112,639.242,15
15.02.20249.274,489.305,759.216,369.250,36
18.02.20249.322,059.403,439.174,149.196,41
19.02.20249.238,599.351,469.201,499.344,97
20.02.20249.393,469.393,469.247,299.312,12
21.02.20249.359,589.404,579.282,689.347,17
22.02.20249.361,769.416,539.295,439.374,2
25.02.20249.411,119.446,969.319,119.334,13
26.02.20249.351,449.351,449.179,489.179,48
27.02.20249.184,639.235,979.062,369.062,36
28.02.20249.100,279.214,599.089,79.193,69
29.02.20249.218,39.225,089.092,759.097,15
03.03.20249.139,119.147,98.907,658.907,65
04.03.20248.913,418.969,298.815,378.860,52
05.03.20248.856,298.908,598.736,718.744,58
06.03.20248.797,549.054,188.797,549.054,18
07.03.20249.084,189.172,289.024,499.155,32
10.03.20249.337,199.367,839.131,829.131,82
11.03.20249.147,519.191,728.988,499.069,03
12.03.20249.089,559.091,858.910,238.910,23
13.03.20248.941,468.972,528.849,938.883,52
14.03.20248.901,868.908,018.795,98.828,7
17.03.20248.844,58.862,528.718,118.718,11
18.03.20248.702,358.934,238.696,638.929,88
19.03.20248.932,489.027,18.907,168.955,12
20.03.20249.035,949.192,449.021,059.140,7
21.03.20249.162,419.221,569.081,69.111,5
24.03.20249.113,279.334,599.029,389.029,38
25.03.20249.029,59.047,618.761,278.807,38
26.03.20248.834,018.905,648.750,258.806,72
27.03.20248.863,669.079,978.863,669.079,97
28.03.20249.125,299.153,99.055,669.142,4
31.03.20249.234,489.252,358.962,289.157,54
01.04.20249.1869.263,728.9949.040,87
02.04.20248.983,329.017,278.905,78.945,8
03.04.20248.949,129.168,188.939,169.129,02
04.04.20249.275,889.618,839.250,849.618,83
07.04.20249.639,239.766,079.629,669.756,69
08.04.20249.807,659.847,649.747,449.814,19
14.04.20249.759,289.822,269.679,89.679,8
15.04.20249.645,019.649,799.513,569.548,09
16.04.20249.617,189.716,179.504,189.530,47
17.04.20249.564,859.600,269.477,619.524,59
18.04.20249.431,169.713,679.421,179.693,46
21.04.20249.794,749.830,159.645,029.645,02
23.04.20249.716,259.766,459.667,779.722,09
24.04.20249.753,979.825,679.666,029.716,77
25.04.20249.763,379.955,19.751,479.915,62
28.04.20249.992,4510.082,779.942,9310.082,77
29.04.202410.081,6810.132,2910.037,210.045,74
01.05.202410.097,3910.208,7910.097,3910.208,65
02.05.202410.237,0210.285,9410.178,2710.276,88
05.05.202410.282,3310.323,7610.202,0310.267,09
06.05.202410.282,7510.374,9210.145,1910.336,5
07.05.202410.358,110.382,6710.234,7710.247,75
08.05.202410.274,3810.303,4410.188,4210.268,58
09.05.202410.276,7610.363,9710.218,5810.218,58
12.05.202410.251,2210.286,910.055,9810.055,98
13.05.202410.098,6110.271,8710.037,2810.173,42
14.05.202410.171,0910.237,6910.122,2810.158,63
15.05.202410.189,0610.319,9610.145,2710.319,96
16.05.202410.369,8710.651,1310.360,310.643,58
19.05.202410.660,810.77510.634,6710.739,57
20.05.202410.767,3411.086,6510.752,1410.895,25
21.05.202410.930,3911.022,4410.801,8410.899,28
22.05.202410.869,5510.972,6910.787,2610.792,53
23.05.202410.784,210.810,1310.663,8310.676,65
26.05.202410.701,2410.758,510.586,4910.656,96
27.05.202410.678,7510.719,7210.591,8110.677,49
28.05.202410.688,6310.712,5210.464,9210.479,16
29.05.202410.501,1510.548,5610.414,8310.481,3
30.05.202410.519,1110.724,2410.360,3910.400,48
02.06.202410.443,1610.564,4710.336,8110.556,8
03.06.202410.576,5610.607,2310.362,6610.364,56
04.06.202410.403,2310.431,3410.239,610.350,96
05.06.202410.391,4510.445,4510.276,1110.279,69
06.06.202410.322,4510.33110.113,0310.138,97
09.06.202410.132,4210.132,429.988,419.997,91
10.06.202410.003,4110.164,949.959,410.051,37
11.06.202410.062,8110.231,7510.046,7310.165,52
12.06.202410.320,0210.44910.320,0210.391,89
13.06.202410.528,9210.574,7810.404,1810.471,32
19.06.202410.588,1610.739,9410.570,4510.739,94
20.06.202410.754,3710.792,3710.710,0310.771,36
23.06.202410.791,6510.823,7410.668,5410.767,85
24.06.202410.780,6410.791,5110.646,110.679,98
25.06.202410.680,510.705,6810.486,710.486,7
26.06.202410.518,210.715,410.518,210.680,91
27.06.202410.738,7810.806,3310.608,1710.647,91
30.06.202410.714,0710.743,1410.254,9210.343,31
01.07.202410.354,9510.446,2410.265,8110.446,24
02.07.202410.494,7210.688,5310.480,9110.682,15
03.07.202410.715,3210.894,2710.684,8510.872,56
04.07.202410.909,4510.943,1210.781,8110.851,78
07.07.202410.901,910.961,810.836,0910.864,08
08.07.202410.88910.899,5810.774,2410.796,57
09.07.202410.817,5610.826,5510.710,3510.743,3
10.07.202410.832,8711.024,3310.832,8711.024,33
11.07.202411.035,1311.112,6310.996,9911.064,85
15.07.202411.109,6811.186,9411.102,6411.139,34
16.07.202411.152,3211.168,1111.046,411.134,08
17.07.202411.194,4111.251,9911.107,911.139,46
18.07.202411.144,5911.193,3411.083,1511.156,2
21.07.202411.182,6411.244,5511.122,2811.172,75
22.07.202411.185,9811.185,9811.040,0811.089,53
23.07.202411.092,6311.120,6310.991,5710.991,57
24.07.202410.989,1611.016,4510.838,5910.871,48
25.07.202410.911,9210.946,3710.850,9810.891,42
28.07.202410.827,9810.872,3410.729,3610.733,75
29.07.202410.756,1710.831,8310.666,6110.691,68
30.07.202410.658,1110.702,6710.566,8810.638,58
31.07.202410.751,9910.879,7210.751,9910.798,09
01.08.202410.661,4510.684,8410.416,1510.473,47
04.08.20249.769,6910.117,49.733,359.893,41
05.08.202410.161,6710.193,349.881,239.881,23
06.08.20249.960,510.075,319.902,1910.024,31
07.08.202410.016,810.146,1110.007,0210.098,5
08.08.202410.160,0210.181,79.907,389.907,38
11.08.20249.980,1510.075,479.809,439.828,56
12.08.20249.842,189.920,619.708,959.920,61
13.08.20249.976,689.982,339.826,69.830,94
14.08.20249.874,429.982,989.764,49.982,98
15.08.202410.041,4310.053,869.821,969.821,96
18.08.20249.866,9810.060,979.797,8110.054,2
19.08.202410.038,1910.109,079.953,569.982,28
20.08.20249.966,5710.079,759.899,19.904,79
21.08.20249.979,4810.029,239.869,799.921,4
22.08.20249.927,429.929,549.651,879.668,1
25.08.20249.739,89.745,829.554,249.565,76
26.08.20249.561,739.748,759.523,459.748,75
27.08.20249.757,779.835,689.736,39.757,16
28.08.20249.762,379.888,49.705,879.833,22
01.09.20249.879,8210.115,789.879,8210.110,18
02.09.202410.130,4710.158,739.984,0310.021,8
03.09.20249.929,839.988,439.879,469.984,93
04.09.202410.030,5110.0349.897,389.936,76
05.09.20249.936,29.980,119.768,819.771,16
08.09.20249.795,249.837,629.699,569.699,56
09.09.20249.737,179.788,369.588,029.624,04
10.09.20249.610,019.643,359.414,669.419,66
11.09.20249.532,389.557,539.276,19.521,04
12.09.20249.537,29.685,499.428,349.685,49
15.09.20249.686,899.719,399.568,939.577,46
16.09.20249.611,599.785,89.611,599.758,14
17.09.20249.753,179.827,199.736,169.774,49
18.09.20249.872,859.980,649.852,589.975,61
19.09.20249.985,0310.006,89.888,469.900,25
22.09.20249.959,219.980,099.858,449.887,75
23.09.20249.911,4110.108,159.880,0110.029,73
24.09.202410.033,6710.063,589.888,099.891
25.09.20249.953,2810.049,119.807,539.829,19
26.09.20249.814,699.814,699.697,049.777,46
29.09.20249.747,679.757,659.644,29.665,78
30.09.20249.673,569.676,479.238,719.351,22
01.10.20249.320,469.338,99.012,879.012,87
02.10.20249.026,499.156,798.871,698.898,23
03.10.20248.953,29.109,348.851,829.109,34
06.10.20249.155,779.194,789.006,429.031,64
07.10.20249.040,759.152,688.979,469.044,89
08.10.20249.043,919.132,38.903,219.132,3
09.10.20249.137,39.175,618.964,18.964,1
10.10.20248.987,049.078,368.838,128.876,22
13.10.20248.885,458.885,458.682,958.699,19
14.10.20248.709,818.888,848.686,498.860,3
15.10.20248.849,068.962,738.779,728.956,03
16.10.20248.948,599.058,098.928,339.002,34
17.10.20249.018,599.068,838.784,068.793,61
20.10.20248.798,318.805,978.642,188.654,39
21.10.20248.677,758.913,38.676,768.838,6
22.10.20248.853,838.865,678.666,468.714,69
23.10.20248.779,058.919,068.779,058.872,85
24.10.20248.843,648.919,418.783,278.908,47
27.10.20248.936,038.954,158.915,898.945,8
29.10.20248.961,039.049,598.917,749.006,55
30.10.20249.004,69.050,978.848,118.863,88
31.10.20248.888,518.981,818.850,858.885
03.11.20248.862,498.862,498.612,068.663,88
04.11.20248.714,658.726,938.569,358.618,57
05.11.20248.647,948.9158.589,178.862,32
06.11.20248.873,328.946,138.802,118.946,13
07.11.20248.939,49.195,838.928,889.184,82
10.11.20249.215,159.328,599.198,169.276,78
11.11.20249.253,949.287,849.191,649.226,86
12.11.20249.196,029.414,459.130,129.300,3
13.11.20249.354,289.436,289.335,899.420,42
14.11.20249.447,79.500,739.377,579.389,62
17.11.20249.419,429.444,969.316,39.395,39
18.11.20249.430,999.442,39.171,29.232,9
19.11.20249.272,759.306,759.024,149.031,82
20.11.20249.079,849.380,159.071,759.367,77
21.11.20249.377,499.550,279.338,19.549,89
24.11.20249.618,429.718,769.592,069.659,96
25.11.20249.654,129.691,179.578,229.636,12
26.11.20249.730,989.744,579.619,799.639,77
27.11.20249.640,579.671,079.587,459.640,08
28.11.20249.650,739.733,329.578,049.652
01.12.20249.602,319.700,969.575,669.681,11
02.12.20249.713,219.885,129.662,249.827,23
03.12.20249.858,699.939,249.854,349.886,05
04.12.20249.912,179.964,549.852,069.935,96
05.12.202410.063,710.097,6110.012,1110.081
08.12.202410.174,9610.26210.150,310.257,39
09.12.202410.257,1910.276,3410.078,8910.099,03
10.12.202410.132,3810.171,510.009,8110.058,47
11.12.202410.109,2310.154,4510.026,3510.058,63
12.12.202410.028,1510.125,469.964,8910.125,46
15.12.202410.146,6110.155,649.997,669.997,66
16.12.202410.012,6210.055,219.913,0810.011,27
17.12.202410.007,2610.052,299.913,619.915,76
18.12.20249.851,299.896,659.754,819.765,12
19.12.20249.790,969.814,919.701,219.724,5
22.12.20249.756,619.776,439.605,689.626,56
23.12.20249.635,869.688,759.562,449.672,75
24.12.20249.846,399.934,059.833,429.916,22
25.12.20249.962,4610.049,949.893,139.949,01
26.12.20249.962,7110.054,619.954,7210.025,47
29.12.202410.040,6610.059,529.889,719.889,71
30.12.20249.857,399.942,099.781,379.830,56