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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.300,1215
KAPANIŞ 10.289,6992

En Düşük

DÜŞÜK 8.874,63

En Yüksek

YÜKSEK 11.604,22
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20259.858,19.961,349.828,929.961,34
02.01.20259.990,4210.096,569.990,4210.075,17
05.01.202510.108,9210.157,8710.065,0610.085,5
06.01.202510.079,2910.094,789.972,039.972,03
07.01.20259.962,8510.011,029.882,739.890,76
08.01.20259.932,6310.015,859.899,8810.000,72
09.01.202510.013,3610.038,489.868,089.910,61
12.01.20259.901,849.916,139.708,089.733,17
13.01.20259.780,649.849,159.681,219.715,86
14.01.20259.731,199.782,49.661,119.739,72
15.01.20259.846,119.878,169.736,859.866,73
16.01.20259.882,69.988,399.852,359.977,94
19.01.202510.035,7610.048,039.925,5510.029,31
20.01.202510.008,8210.076,249.966,769.999,55
21.01.202510.014,2410.120,749.984,710.105,37
22.01.202510.141,5810.150,0910.070,0810.112,76
23.01.202510.125,4910.132,4110.065,1310.104,85
26.01.202510.032,4610.069,769.962,889.997,85
27.01.202510.031,5710.138,529.977,7410.121,77
28.01.202510.140,2210.179,2410.076,9910.076,99
29.01.202510.095,3610.153,3210.072,9810.082,1
30.01.202510.104,4110.117,889.987,310.004,38
02.02.20259.918,359.918,359.751,89.774,4
03.02.20259.818,199.904,329.784,939.807,1
04.02.20259.821,69.840,929.621,869.719,81
05.02.20259.782,859.866,29.7819.842,15
06.02.20259.839,519.961,539.802,069.951,65
09.02.20259.962,079.982,919.830,739.845,85
10.02.20259.8409.888,439.790,059.882,79
11.02.20259.895,719.903,639.758,539.779,57
12.02.20259.855,849.930,19.847,259.914,68
13.02.20259.9309.953,049.856,549.877,59
16.02.20259.890,239.896,229.836,499.836,49
17.02.20259.829,949.942,919.814,249.916,89
18.02.20259.923,449.952,49.759,019.763,67
19.02.20259.764,559.851,639.754,949.807,5
20.02.20259.815,929.829,669.476,399.602,16
23.02.20259.694,379.703,279.548,299.574,83
24.02.20259.583,739.604,979.438,189.451,58
25.02.20259.467,969.627,369.423,319.573,21
26.02.20259.565,619.781,189.564,269.741,07
27.02.20259.696,689.748,49.626,019.658,72
02.03.20259.748,0310.029,29.748,039.911,07
03.03.20259.901,919.958,819.861,039.898,01
04.03.20259.984,6710.203,069.984,6710.188,85
05.03.202510.269,910.459,0810.187,5410.459,08
06.03.202510.453,6510.555,7610.409,7610.507,11
09.03.202510.481,4510.543,210.380,9410.422,24
10.03.202510.421,6410.521,6810.358,6510.438,33
11.03.202510.492,4310.620,7310.472,0810.580,26
12.03.202510.625,3810.744,0110.625,3810.727,58
13.03.202510.772,3510.861,8510.727,5710.840,59
16.03.202510.86910.900,7910.810,6510.862,14
17.03.202510.832,7610.871,5110.754,8210.802,23
18.03.202510.060,4810.375,049.807,259.860,29
19.03.20259.839,8310.155,039.661,979.810,94
20.03.20259.758,539.758,538.985,149.044,64
23.03.20259.1679.385,648.874,639.299,36
24.03.20259.462,689.811,239.407,139.715,58
25.03.20259.617,019.747,869.569,189.649,53
26.03.20259.774,589.829,349.596,39.612,84
27.03.20259.567,769.667,689.418,129.659,48
01.04.20259.606,379.642,449.520,819.523,31
02.04.20259.530,679.627,439.484,269.484,26
03.04.20259.496,819.522,979.341,329.379,83
06.04.20259.117,389.505,119.051,969.407,17
07.04.20259.553,249.558,449.413,759.477,14
08.04.20259.398,739.472,969.275,59.275,5
09.04.20259.579,119.579,219.338,589.338,58
10.04.20259.352,499.403,599.261,839.380,95
13.04.20259.456,179.490,259.407,569.423,62
14.04.20259.443,749.490,639.384,39.393,79
15.04.20259.369,379.396,719.246,769.266,09
16.04.20259.276,219.438,329.257,549.396,02
17.04.20259.426,269.426,629.288,989.317,24
20.04.20259.343,149.473,169.268,489.321,64
21.04.20259.378,749.406,349.287,139.312,13
23.04.20259.353,619.492,829.302,289.490,9
24.04.20259.510,149.530,529.428,439.432,55
27.04.20259.457,259.457,259.306,969.306,96
28.04.20259.272,479.311,779.218,049.224,84
29.04.20259.225,299.241,759.059,079.078,43
01.05.20259.120,989.194,429.104,089.167,58
04.05.20259.217,789.238,739.088,489.112,19
05.05.20259.109,689.227,979.105,439.134,68
06.05.20259.136,549.188,759.033,929.074,62
07.05.20259.123,99.301,579.094,059.279,21
08.05.20259.280,719.4209.232,069.390,51
11.05.20259.611,219.766,819.572,579.747,07
12.05.20259.719,019.747,769.655,969.700,17
13.05.20259.700,279.768,579.659,289.701,55
14.05.20259.730,719.759,719.519,719.541,3
15.05.20259.542,759.676,049.517,519.668,36
19.05.20259.666,189.680,979.514,019.514,01
20.05.20259.494,139.528,649.398,939.398,93
21.05.20259.451,269.519,299.354,229.475,21
22.05.20259.461,189.505,429.327,079.356,04
25.05.20259.419,949.419,949.2989.345,15
26.05.20259.344,479.389,719.213,589.213,58
27.05.20259.210,729.247,019.116,399.177,7
28.05.20259.237,169.263,39.163,549.170,56
29.05.20259.161,469.175,458.986,389.019,57
01.06.20259.012,949.081,428.965,689.008,87
02.06.20259.077,019.298,929.077,019.277,01
03.06.20259.2739.474,969.255,789.474,96
04.06.20259.446,759.495,239.422,349.486,56
09.06.20259.554,939.677,969.547,879.659,31
10.06.20259.658,939.732,399.631,559.686,11
11.06.20259.614,759.650,99.510,759.520,22
12.06.20259.166,89.311,889.067,979.311,88
15.06.20259.308,759.432,099.218,789.350,01
16.06.20259.355,819.419,279.329,039.339,59
17.06.20259.310,659.330,649.144,939.196,13
18.06.20259.238,819.293,399.092,699.102,02
19.06.20259.195,449.258,639.148,449.203,37
22.06.20259.116,979.171,819.078,929.141,31
23.06.20259.419,149.482,749.303,349.448,9
24.06.20259.473,69.480,929.395,049.418,52
25.06.20259.426,849.463,929.301,059.301,05
26.06.20259.310,079.429,999.235,449.404,89
29.06.20259.452,869.948,689.452,819.948,51
30.06.20259.972,9610.136,49.941,3110.080,35
01.07.202510.103,7410.305,110.103,7410.189,02
02.07.202510.315,2510.376,6210.180,3610.228,39
03.07.202510.248,1110.313,610.189,4910.275,75
06.07.202510.137,9110.180,8910.094,3110.107,68
07.07.202510.173,7310.203,589.960,079.998,2
08.07.202510.008,4910.170,129.988,6910.167,26
09.07.202510.266,3110.365,0610.266,3110.331,31
10.07.202510.415,6910.440,710.271,4410.358,46
13.07.202510.358,6110.358,6110.225,4810.225,48
15.07.202510.210,7610.306,719.990,1510.121,52
16.07.202510.199,2510.385,4810.179,110.370,71
17.07.202510.381,2510.407,2710.335,2410.366,16
20.07.202510.413,2410.639,6410.413,2410.616,18
21.07.202510.637,4210.680,1610.594,6310.616,09
22.07.202510.645,1210.67110.573,1910.591,98
23.07.202510.633,3310.780,3610.593,5910.689,05
24.07.202510.707,9510.720,9710.622,9110.642,6
27.07.202510.672,9910.672,9910.541,1510.542,09
28.07.202510.555,210.587,510.487,2510.487,25
29.07.202510.492,9110.646,3610.483,3310.618,97
30.07.202510.650,4610.747,0610.642,3910.743,2
31.07.202510.755,1210.774,4610.702,5310.746,98
03.08.202510.807,2510.925,3810.807,2510.853,49
04.08.202510.886,5210.899,7810.840,810.849,96
05.08.202510.876,4410.923,9510.801,4610.901,01
06.08.202510.940,611.043,5710.935,3910.956,05
07.08.202510.966,511.015,4110.938,4110.972,63
10.08.202511.041,3111.089,9411.005,0411.038,32
11.08.202511.041,8211.042,6310.936,6410.954,5
12.08.202510.960,2211.024,8310.912,5410.949,95
13.08.202510.908,0510.963,0210.824,4910.824,55
14.08.202510.796,3610.905,3610.787,8410.870,57
17.08.202510.911,2810.942,2310.850,7110.929,77
18.08.202510.960,7810.992,3910.916,8410.962,02
19.08.202510.961,9911.156,2410.935,5511.134,73
20.08.202511.195,9811.334,1311.187,9811.313,9
21.08.202511.347,3911.397,2611.290,4511.372,33
24.08.202511.467,9711.517,3911.449,2111.477,8
25.08.202511.489,0711.604,2211.432,8911.529,81
26.08.202511.561,7311.563,8911.359,0111.359,01
27.08.202511.391,9611.476,8511.347,5711.368,78
28.08.202511.388,3111.404,2911.264,9611.288,05
31.08.202511.308,2411.333,3411.244,2811.279,95
01.09.202511.304,4511.331,4610.616,8710.877,52
02.09.202510.877,4510.877,4510.613,6510.737,68
03.09.202510.763,0710.869,2610.763,0710.828,93
04.09.202510.879,4710.949,2310.727,0810.729,49
07.09.202510.568,3310.626,2310.407,610.449,36
08.09.202510.461,2110.591,8710.399,0510.486,09
09.09.202510.549,8810.590,2710.446,3810.586,32
10.09.202510.573,3410.733,3210.367,9210.382,89
11.09.202510.375,710.432,410.267,8510.372,04
14.09.202510.357,6811.007,0610.272,3611.000,26
15.09.202511.034,0211.193,7311.000,4811.182,96
16.09.202511.186,2711.241,6411.147,511.165,85
17.09.202511.229,2511.287,3611.023,9511.048,11
18.09.202511.077,5111.297,4411.056,9311.294,48
21.09.202511.533,2311.540,111.454,1311.468,07
22.09.202511.363,2511.432,5311.294,3811.331,75
23.09.202511.354,5911.418,7211.134,5411.366,93
24.09.202511.442,4211.465,8211.306,8811.377,55
25.09.202511.366,8211.366,8211.138,6211.151,2
28.09.202511.112,311.203,3911.048,1311.048,13
29.09.202511.056,211.069,6910.944,2311.012,12
30.09.202510.992,8211.258,0510.896,6611.220,22
01.10.202511.223,7411.255,3811.051,6811.082,63
02.10.202511.116,8911.122,1110.833,0210.858,52
05.10.202510.884,8710.927,3810.707,0110.734,87
06.10.202510.741,7710.845,6710.717,3110.814,11
07.10.202510.787,4810.906,5610.730,1410.756,27
08.10.202510.856,7310.862,1210.685,3210.726,98
09.10.202510.737,9210.784,0910.654,210.720,36
12.10.202510.586,0210.682,6110.530,310.556,18
13.10.202510.567,6610.593,8710.302,3910.316,4
14.10.202510.357,1710.500,410.290,0710.464,48
15.10.202510.437,810.560,1610.336,4310.370,78
16.10.202510.338,2410.342,6310.054,6510.208,76
19.10.202510.247,2810.522,2810.111,7610.484,39
20.10.202510.487,4110.534,2110.408,2710.467,2
21.10.202510.512,4210.660,4610.504,410.551,34
22.10.202510.584,5910.676,4110.566,2510.608,26
23.10.202510.699,8211.156,6810.664,7910.941,79
26.10.202510.928,3610.946,8910.823,610.853,43
27.10.202510.858,6710.919,710.848,7910.871,08
29.10.202510.907,4410.945,4610.824,7310.837,3
30.10.202510.854,8510.993,5910.816,8910.971,52
02.11.202511.019,611.152,1611.012,5511.060,39
03.11.202511.049,9311.082,6810.873,0710.914,1
04.11.202510.927,7610.998,2410.849,8910.970,37
05.11.202511.029,2911.105,0110.970,6211.073,27
06.11.202511.082,7411.091,2310.870,6910.924,53
09.11.202510.974,2911.043,9510.788,6910.789,03
10.11.202510.810,6210.838,4610.374,8810.576,45
11.11.202510.655,6610.705,8210.581,3510.640,86
12.11.202510.675,3910.714,3510.582,5710.628,63
13.11.202510.604,8910.606,8510.441,7710.565,74
16.11.202510.634,0410.773,4810.589,7510.698,13
17.11.202510.669,4710.789,5310.642,0610.728,6
18.11.202510.772,0410.931,8510.761,0810.903,91
19.11.202510.959,0111.035,8610.888,5210.979,73
20.11.202510.936,6910.944,5510.817,4110.922,86
23.11.202510.894,7410.942,2510.824,5410.888,02
24.11.202510.928,2310.996,7310.835,9110.857,17
25.11.202510.874,1810.950,8810.866,1810.914,65
26.11.202510.973,5411.031,0510.936,5910.945,49
27.11.202510.934,4310.952,4310.880,1910.898,7
30.11.202510.898,111.125,3610.872,3211.116,45
01.12.202511.151,7611.183,2911.093,7711.123,47
02.12.202511.118,4711.200,2611.018,911.036,82
03.12.202511.029,0611.077,710.898,2510.918,51
04.12.202510.923,5811.014,2810.913,8411.007,37
07.12.202511.082,1411.249,811.074,6811.189,5
08.12.202511.210,3111.244,1911.148,7211.238,36
09.12.202511.273,3411.314,1811.174,8711.193,88
10.12.202511.226,6511.299,2711.199,3811.233,66
11.12.202511.269,5111.330,4311.253,7711.311,31
14.12.202511.349,2311.468,3811.329,6411.456,34
15.12.202511.470,0311.470,0311.309,9111.348,83
16.12.202511.338,7311.362,9111.251,0111.286,81
17.12.202511.317,9411.384,1111.308,2811.335,05
18.12.202511.346,1511.354,2611.293,7111.341,9
21.12.202511.383,4611.402,211.266,0111.311,06
22.12.202511.307,2411.366,2111.276,9611.290,36
23.12.202511.317,0111.385,8311.313,7711.340,1
24.12.202511.378,4411.426,1211.336,1811.336,18
25.12.202511.340,4211.350,7911.229,8711.294,37
28.12.202511.311,3911.321,8811.150,911.150,9
29.12.202511.172,6311.235,3211.102,1811.220,17
30.12.202511.249,6711.322,6311.238,8811.261,52