X100S
BIST 100 AGIRLIK SINIRLAMALI 10
18:10:10
14529.42 ₺
+118.40 (%+0.82)
Önceki Kapanış: 14411.02·
Volatilite: 1.49
Düşük₺14397.92
Yüksek₺14612.53
Piyasa Verileri
Önceki haftaya göre (WoW)
+2.42%
Önceki aya göre (MoM)
+7.85%
Yılbaşından bugüne (YTD)
+28.99%
Önceki yıla göre (YoY)
+27.74%
X100S: BIST 100 AGIRLIK SINIRLAMALI 10 Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.077,318
KAPANIŞ 1.076,1238
En Düşük
DÜŞÜK 992,31
En Yüksek
YÜKSEK 1.158,4
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.08.2017 | 1.087,5 | 1.092,58 | 1.086,67 | 1.089,75 |
| 23.08.2017 | 1.092,11 | 1.101,49 | 1.090,81 | 1.091,76 |
| 24.08.2017 | 1.092,46 | 1.102,52 | 1.091,19 | 1.097,77 |
| 27.08.2017 | 1.101,98 | 1.105,53 | 1.099,57 | 1.103,62 |
| 28.08.2017 | 1.102,47 | 1.104,46 | 1.094,71 | 1.104,46 |
| 30.08.2017 | 1.105,05 | 1.105,1 | 1.099,76 | 1.100,33 |
| 04.09.2017 | 1.103,72 | 1.104,59 | 1.088,1 | 1.088,95 |
| 05.09.2017 | 1.089,87 | 1.098,89 | 1.086,64 | 1.096,34 |
| 06.09.2017 | 1.096,34 | 1.101,22 | 1.091,94 | 1.097,65 |
| 07.09.2017 | 1.098,72 | 1.100,06 | 1.081,41 | 1.084,74 |
| 10.09.2017 | 1.090,51 | 1.098,82 | 1.090,14 | 1.094,8 |
| 11.09.2017 | 1.095,96 | 1.097,57 | 1.087,13 | 1.091,52 |
| 12.09.2017 | 1.091,71 | 1.095,19 | 1.081,78 | 1.081,78 |
| 13.09.2017 | 1.082,87 | 1.088,04 | 1.074,86 | 1.082,66 |
| 14.09.2017 | 1.083,65 | 1.085,51 | 1.077,64 | 1.077,64 |
| 17.09.2017 | 1.080,39 | 1.080,85 | 1.065,56 | 1.065,56 |
| 18.09.2017 | 1.065,32 | 1.067,52 | 1.046,49 | 1.049,39 |
| 19.09.2017 | 1.053,13 | 1.056,14 | 1.046,15 | 1.053,45 |
| 20.09.2017 | 1.050,22 | 1.054,41 | 1.038,6 | 1.040,22 |
| 21.09.2017 | 1.044,8 | 1.047,31 | 1.034,34 | 1.041,44 |
| 24.09.2017 | 1.036,98 | 1.036,98 | 1.017,75 | 1.022,91 |
| 25.09.2017 | 1.028,7 | 1.041,5 | 1.024,3 | 1.039,5 |
| 26.09.2017 | 1.039,54 | 1.040,49 | 1.012,39 | 1.012,39 |
| 27.09.2017 | 1.011,71 | 1.029,51 | 1.010,1 | 1.026,72 |
| 28.09.2017 | 1.030,6 | 1.033,36 | 1.022,69 | 1.029,29 |
| 01.10.2017 | 1.029,55 | 1.040,84 | 1.029,28 | 1.039,52 |
| 02.10.2017 | 1.040,19 | 1.045,09 | 1.034,54 | 1.039,29 |
| 03.10.2017 | 1.042,96 | 1.049,24 | 1.041,26 | 1.045,69 |
| 04.10.2017 | 1.048,17 | 1.050,54 | 1.042,45 | 1.043,56 |
| 05.10.2017 | 1.041,99 | 1.042,59 | 1.035,67 | 1.041,59 |
| 08.10.2017 | 1.003,45 | 1.013,19 | 992,31 | 1.013,19 |
| 09.10.2017 | 1.025,15 | 1.035,88 | 1.022,27 | 1.034,15 |
| 10.10.2017 | 1.031,66 | 1.047,53 | 1.028,13 | 1.038,37 |
| 11.10.2017 | 1.050,67 | 1.059,54 | 1.046,31 | 1.059,54 |
| 12.10.2017 | 1.061,2 | 1.066,12 | 1.053,64 | 1.062,47 |
| 15.10.2017 | 1.065,76 | 1.070,32 | 1.061,3 | 1.064,96 |
| 16.10.2017 | 1.066,9 | 1.077 | 1.065,94 | 1.070,13 |
| 17.10.2017 | 1.075,07 | 1.075,93 | 1.067,7 | 1.069,48 |
| 18.10.2017 | 1.074,26 | 1.084,7 | 1.072,55 | 1.084,56 |
| 19.10.2017 | 1.087,83 | 1.092,83 | 1.079,46 | 1.085,11 |
| 22.10.2017 | 1.081,89 | 1.081,89 | 1.073,25 | 1.073,25 |
| 23.10.2017 | 1.076,25 | 1.080,14 | 1.071,56 | 1.072,28 |
| 24.10.2017 | 1.075,82 | 1.085,05 | 1.075,82 | 1.083,77 |
| 25.10.2017 | 1.083,15 | 1.088,65 | 1.073,57 | 1.073,57 |
| 26.10.2017 | 1.071,18 | 1.080,9 | 1.069,66 | 1.079,06 |
| 29.10.2017 | 1.088,04 | 1.090,87 | 1.083,17 | 1.084,89 |
| 30.10.2017 | 1.087,44 | 1.101,65 | 1.085,22 | 1.101,65 |
| 31.10.2017 | 1.105,35 | 1.135,19 | 1.102,53 | 1.130,47 |
| 01.11.2017 | 1.142,81 | 1.145,63 | 1.126,39 | 1.130,18 |
| 02.11.2017 | 1.130,93 | 1.135,07 | 1.106,1 | 1.113,15 |
| 05.11.2017 | 1.119,37 | 1.150,89 | 1.117,98 | 1.141,89 |
| 06.11.2017 | 1.144,65 | 1.146,76 | 1.122,95 | 1.122,95 |
| 07.11.2017 | 1.128,71 | 1.130,35 | 1.107,95 | 1.119,17 |
| 08.11.2017 | 1.122,33 | 1.125,14 | 1.099,53 | 1.102,69 |
| 09.11.2017 | 1.104,96 | 1.106,77 | 1.087,37 | 1.089,72 |
| 12.11.2017 | 1.096,6 | 1.099,05 | 1.080,39 | 1.088,82 |
| 13.11.2017 | 1.089,74 | 1.107,02 | 1.082,03 | 1.101,71 |
| 14.11.2017 | 1.100,2 | 1.106,99 | 1.077,38 | 1.077,38 |
| 15.11.2017 | 1.080,51 | 1.089,3 | 1.068,71 | 1.069,98 |
| 16.11.2017 | 1.074,9 | 1.076,93 | 1.056,56 | 1.062,61 |
| 19.11.2017 | 1.064,21 | 1.064,21 | 1.036,3 | 1.039,33 |
| 20.11.2017 | 1.031,67 | 1.054,5 | 1.030,51 | 1.052,89 |
| 21.11.2017 | 1.053,78 | 1.061,56 | 1.036,98 | 1.059,85 |
| 22.11.2017 | 1.064,03 | 1.069,62 | 1.046,79 | 1.050,47 |
| 23.11.2017 | 1.047,42 | 1.053,12 | 1.043,39 | 1.045,61 |
| 26.11.2017 | 1.048,09 | 1.055,74 | 1.040,88 | 1.047,81 |
| 27.11.2017 | 1.047,09 | 1.062,02 | 1.020,89 | 1.020,89 |
| 28.11.2017 | 1.023,12 | 1.031,06 | 1.015,39 | 1.023,63 |
| 29.11.2017 | 1.030,16 | 1.042,68 | 1.026,17 | 1.040,06 |
| 30.11.2017 | 1.039,33 | 1.042,31 | 1.031,26 | 1.035,8 |
| 03.12.2017 | 1.033,72 | 1.052,96 | 1.033,72 | 1.052,36 |
| 04.12.2017 | 1.059,11 | 1.067,86 | 1.052,46 | 1.062,82 |
| 05.12.2017 | 1.064,53 | 1.067,45 | 1.051,21 | 1.053,25 |
| 06.12.2017 | 1.056,02 | 1.068,08 | 1.051,86 | 1.064,69 |
| 07.12.2017 | 1.068,41 | 1.082,04 | 1.066,5 | 1.079,43 |
| 10.12.2017 | 1.088,11 | 1.093,63 | 1.084,87 | 1.091,79 |
| 11.12.2017 | 1.091,07 | 1.094,71 | 1.082,98 | 1.090,72 |
| 12.12.2017 | 1.093,03 | 1.095,99 | 1.078,74 | 1.081,75 |
| 13.12.2017 | 1.089,93 | 1.099,71 | 1.080,83 | 1.096,89 |
| 14.12.2017 | 1.096,01 | 1.100,63 | 1.089,56 | 1.093,52 |
| 17.12.2017 | 1.098,35 | 1.108,54 | 1.098,35 | 1.102,7 |
| 18.12.2017 | 1.105,12 | 1.111,84 | 1.102 | 1.102 |
| 19.12.2017 | 1.102,56 | 1.108,08 | 1.096,61 | 1.104,77 |
| 20.12.2017 | 1.108,28 | 1.118,84 | 1.108,23 | 1.112,95 |
| 21.12.2017 | 1.119,17 | 1.121,8 | 1.110,3 | 1.111,22 |
| 24.12.2017 | 1.117,28 | 1.120,22 | 1.114,18 | 1.117,88 |
| 25.12.2017 | 1.121,53 | 1.122,76 | 1.116,88 | 1.120,29 |
| 26.12.2017 | 1.118,85 | 1.122,43 | 1.114,82 | 1.121,73 |
| 27.12.2017 | 1.125,37 | 1.145,61 | 1.125,37 | 1.145,04 |
| 28.12.2017 | 1.147,32 | 1.158,4 | 1.144,02 | 1.153,56 |