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 10 logosu
X100S
BIST 100 AGIRLIK SINIRLAMALI 10
13:24:20
14736.48 ₺
-92.63 (%-0.62)
Önceki Kapanış: 14829.11·
Volatilite: 0.95
Düşük₺14254.41
Yüksek₺14829.11
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.70%
Önceki aya göre (MoM)
+7.84%
Yılbaşından bugüne (YTD)
+30.83%
Önceki yıla göre (YoY)
+60.21%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

X100S: BIST 100 AGIRLIK SINIRLAMALI 10 Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.022,906
KAPANIŞ 1.020,4485

En Düşük

DÜŞÜK 846,86

En Yüksek

YÜKSEK 1.215,56
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.157,581.177,391.156,781.175,48
02.01.20181.177,631.184,181.158,041.160,76
03.01.20181.160,921.172,671.151,81.155,15
04.01.20181.161,831.172,051.159,841.166,62
07.01.20181.175,381.177,991.162,661.163,28
08.01.20181.163,351.166,711.149,731.150,46
09.01.20181.148,361.148,771.129,241.136,13
10.01.20181.143,531.147,421.130,881.147,42
11.01.20181.150,861.157,241.145,921.146,68
14.01.20181.143,11.154,731.121,821.121,82
15.01.20181.117,311.144,821.111,491.144,42
16.01.20181.144,531.166,461.137,291.166,16
17.01.20181.171,71.177,741.161,921.168,8
18.01.20181.167,481.170,751.149,541.151,7
21.01.20181.156,631.172,661.153,441.172,59
22.01.20181.178,681.189,71.175,211.184,24
23.01.20181.185,011.196,731.181,911.196,73
24.01.20181.197,011.203,441.186,191.186,28
25.01.20181.189,711.207,261.188,991.207,26
28.01.20181.213,661.215,561.194,261.208,7
29.01.20181.202,391.209,611.193,271.193,27
30.01.20181.196,961.203,821.192,641.195,53
31.01.20181.200,41.209,191.186,991.190,69
01.02.20181.193,591.195,971.178,291.181,43
04.02.20181.177,491.181,451.166,271.168,76
05.02.20181.143,21.158,571.139,131.154,81
06.02.20181.162,761.165,321.154,371.155,94
07.02.20181.160,171.160,231.139,171.142,87
08.02.20181.131,691.142,281.125,271.136,13
11.02.20181.146,161.154,391.145,561.148,45
12.02.20181.153,411.156,911.144,671.145,18
13.02.20181.153,521.156,241.132,761.134,78
14.02.20181.146,651.163,021.146,651.162,49
15.02.20181.168,471.175,421.159,871.165,35
18.02.20181.170,991.175,461.154,871.159,06
19.02.20181.163,111.169,471.133,421.134,56
20.02.20181.150,441.163,41.147,911.163,4
21.02.20181.161,621.170,131.154,391.168,65
22.02.20181.174,641.178,71.170,591.175,45
25.02.20181.183,191.189,31.182,631.188,16
26.02.20181.190,581.192,351.184,981.188,56
27.02.20181.184,521.192,621.183,491.189,75
28.02.20181.186,541.191,321.174,321.176,56
01.03.20181.173,471.176,071.163,011.168,83
04.03.20181.170,571.175,551.166,181.169,7
05.03.20181.175,981.177,441.167,041.167,34
06.03.20181.163,541.170,091.159,581.168,66
07.03.20181.169,861.174,151.165,521.165,91
08.03.20181.169,511.172,561.165,321.169,38
11.03.20181.177,281.188,111.177,281.184,36
12.03.20181.185,521.186,061.177,011.182,91
13.03.20181.183,461.189,911.174,391.176,17
14.03.20181.180,031.181,491.170,561.172,25
15.03.20181.176,351.178,741.168,551.172,4
18.03.20181.171,991.172,311.154,311.154,74
19.03.20181.160,571.167,461.151,161.164,55
20.03.20181.166,371.178,171.165,051.176,75
21.03.20181.183,991.186,131.171,071.171,34
22.03.20181.159,381.168,91.155,871.166,27
25.03.20181.171,51.175,671.163,851.164,44
26.03.20181.176,231.178,081.162,21.162,2
27.03.20181.157,111.160,411.1391.141,53
28.03.20181.138,331.151,081.134,661.148,68
29.03.20181.155,581.158,861.147,251.149,54
01.04.20181.152,41.154,11.144,651.144,65
02.04.20181.143,141.149,471.140,581.146,17
03.04.20181.148,361.149,111.133,051.139,99
04.04.20181.143,261.153,381.140,651.149,71
05.04.20181.146,691.153,031.143,21.147,61
08.04.20181.154,491.154,761.125,441.131,79
09.04.20181.134,991.135,411.100,551.107,35
10.04.20181.103,161.115,571.066,461.092,75
11.04.20181.092,341.103,561.083,621.102,58
12.04.20181.107,381.107,931.090,381.096,26
15.04.20181.098,831.111,381.098,741.107,1
16.04.20181.114,751.116,361.080,471.087,67
17.04.20181.086,41.121,221.074,761.121,22
18.04.20181.121,341.124,121.116,621.121,45
19.04.20181.119,81.119,911.107,051.109,55
23.04.20181.106,531.108,691.098,11.100,81
24.04.20181.103,991.105,431.067,861.074,23
25.04.20181.079,141.082,291.063,111.070,37
26.04.20181.072,511.082,181.066,981.076,36
29.04.20181.079,621.081,911.037,861.043,04
01.05.20181.048,371.053,371.029,551.047,47
02.05.20181.047,561.049,31.026,511.029,3
03.05.20181.028,151.034,381.015,771.026,2
06.05.20181.025,961.027,71.006,21.008,87
07.05.20181.013,751.015,4989,99993,84
08.05.2018987,471.016,58979,041.008,01
09.05.20181.012,571.024,02993,471.024,02
10.05.20181.024,891.028,81.012,71.018,73
13.05.20181.017,591.037,711.015,891.033,91
14.05.20181.022,861.030,411.012,651.015,61
15.05.20181.016,331.028,141.006,751.021,79
16.05.20181.026,321.027,181.015,971.018,9
17.05.20181.020,541.028,981.019,151.024,31
20.05.20181.021,871.033,321.019,21.022,78
21.05.20181.027,391.037,841.022,971.033,49
22.05.20181.028,271.035,111.014,541.019,12
23.05.20181.030,481.037,81.009,141.011,59
24.05.20181.018,071.033,681.013,711.032,21
27.05.20181.045,021.065,471.044,381.065,47
28.05.20181.059,521.059,521.043,131.051,35
29.05.20181.050,011.057,971.036,781.038,9
30.05.20181.042,861.043,91.006,081.006,73
31.05.20181.007,271.008,04980,25991,91
03.06.2018992,851.005,29989,78992,7
04.06.2018996,21999,11976,91978,43
05.06.2018982,9983,68951,63966,77
06.06.2018964,62988,14961,32986,44
07.06.2018982,11982,11957,18958,95
10.06.2018959,42972,01934,38966,81
11.06.2018964,93968,03949,72953,26
12.06.2018948,45956,18933,63935,24
13.06.2018933,15954,26927,92945,6
17.06.2018942,55942,55927,51930,62
18.06.2018926,16947,55923,11944,56
19.06.2018943,15952,55937,66945,71
20.06.2018946,1954,14943,51950,77
21.06.2018955,37961,9944,85958,72
24.06.2018992,76993,49933,89940,27
25.06.2018940,97951,15938,44944,27
26.06.2018944,52962,02943,15959,74
27.06.2018958,27970,08955,29962,47
28.06.2018968,47975,15962,62965,4
01.07.2018961,14972,75956,8967,93
02.07.2018970,48974,48964,77966,08
03.07.2018968,15974,72964,13972,5
04.07.2018975,8992,72975,8991,17
05.07.2018993,22998,16981,36987,54
08.07.2018996,161.008,24987,55992,73
09.07.2018976,71984,86958,74962,94
10.07.2018953,01953,01912,69913,08
11.07.2018917,48924,71882,03895,89
12.07.2018900,17910,27893,8899,16
15.07.2018907,02910,48891,94897,62
16.07.2018898,37916,48898,26916,48
17.07.2018917,41924,67904,54923,41
18.07.2018927,71933,05922,15930,22
19.07.2018932,88941,88928,11941,01
22.07.2018948,31960,45948,31953,25
23.07.2018955,44955,44917,83921,53
24.07.2018924,01957,66921,97953,88
25.07.2018957,96966,93935,76948,37
26.07.2018949,22959,84944,64956,04
29.07.2018953,6962,74949,6961,77
30.07.2018959,62972,37958,2969,72
31.07.2018971,42974,24962,65972,3
01.08.2018955,38955,38941,76945,63
02.08.2018945,03960,71945,03956,3
05.08.2018953,1955,13936,06941,93
06.08.2018946,04964,4943,94961,81
07.08.2018963,47972,8960,04969,94
08.08.2018956,81987,43954,28972,05
09.08.2018956,23978,2886,47949,59
12.08.2018938,89938,89885,42927,03
13.08.2018947,09952,05928,35934,38
14.08.2018950,6952,25901,67902,81
15.08.2018915,11915,55871,61871,61
16.08.2018866,2887,77846,86887,53
19.08.2018890,03904,79889,8902,04
26.08.2018909,4913,03900,28913,03
27.08.2018912,93939,78910,42938,86
28.08.2018933,36942,87927,84933
30.08.2018934,69936,74921,63927,42
02.09.2018923,1946,7922,55939,35
03.09.2018942,74946,06929,5932,08
04.09.2018931,19937,39924,03928,1
05.09.2018931,41941,71927,82927,82
06.09.2018931,9936,75925,81932,93
09.09.2018935,52936,62917,17917,17
10.09.2018918,93927,67914,84924,08
11.09.2018928,55935,5919,43922,46
12.09.2018922,77946,12912,25944,38
13.09.2018953,39963,06943,96947,79
16.09.2018944,97951,24938,25943,67
17.09.2018947,55953,85945,6949,06
18.09.2018955967,27953,02966,23
19.09.2018970,33973,98955,66961,41
20.09.2018966,18980,08966,18980,08
23.09.2018983,04995,76978,02995,68
24.09.20181.001,171.001,83986,65993,13
25.09.2018995,33997,78981,76991,69
26.09.2018991,041.006,57989,681.003,19
27.09.20181.004,481.004,88992,11999,77
30.09.20181.000,961.006,65985,57985,57
01.10.2018984,48987,34974,01981,81
02.10.2018982,25987,03969,73972,08
03.10.2018970,63970,92945,16945,16
04.10.2018943,74950,32932,15949,03
07.10.2018941,51962,43939,02961,07
08.10.2018964,71971,16955,74967,51
09.10.2018970,9971,67944,6944,6
10.10.2018939,44951,22934,99947,67
11.10.2018957,15971,88934,08966,77
14.10.2018973,67990,52973,67986,51
15.10.2018985,94992,38979,43984,86
16.10.2018992,43995,66980,91990,11
17.10.2018990,08991,93972,3974,74
18.10.2018978,4979,37963,57964,74
21.10.2018972,36973,97947,01947,01
22.10.2018941944,52923,82934,88
23.10.2018939,07941,75927,11927,11
24.10.2018922,91937,85919,95937,67
25.10.2018939,92940,56905,6905,6
29.10.2018909,02914885,88900,18
30.10.2018904,63919,23893,91902,19
31.10.2018902,72924,51900,09924,06
01.11.2018930,25945,84926,4941,42
04.11.2018945,43959,67938,36959,67
05.11.2018961,66962,75941,93947,47
06.11.2018946,67960,55942,86955,13
07.11.2018955,41956,52932,86935,25
08.11.2018933,17936,95921,46928,58
11.11.2018930,25936,99914,64914,64
12.11.2018915,51931,05913,2927,27
13.11.2018925,49937,1919,86933,06
14.11.2018935,42940,1927,14933,16
15.11.2018938,05943,03927,66936,36
18.11.2018935,87946,1935,87945,9
19.11.2018942,99943,98915,72917,05
20.11.2018920,4927,27915,86927,27
21.11.2018927,62929,52919,27926,48
22.11.2018926930,22920,72930,22
25.11.2018935,41944,54934,8939,81
26.11.2018939,24941,22930,75935,36
27.11.2018937,75946,93937,75940,9
28.11.2018949,83955,47948,57951,45
29.11.2018951,84954,35945,54954,35
02.12.2018963,87968,47949,94949,94
03.12.2018946,69955,68935,82939
04.12.2018930,66942,12928,83939,89
05.12.2018935,26938,78923,94928,46
06.12.2018935,4938,11931,68937,19
09.12.2018932,65934,73922,46922,46
10.12.2018924,68927,21916,31918,2
11.12.2018921,55923,39899,87900,69
12.12.2018905,37914,57904,6914,05
13.12.2018910,91912,18893,66905,47
16.12.2018906,14909,85899,57899,8
17.12.2018897,13910,93895,85910,93
18.12.2018913,35926,02911,06925,72
19.12.2018918,83924,43913,53918,73
20.12.2018917,96922,35909,35918,79
23.12.2018921,58924,49915,46915,46
24.12.2018909,99912,22905,08908,48
25.12.2018911,4914,05907,3910,21
26.12.2018918,12919,26907,84909,93
27.12.2018911,93915,13901,39904,54
30.12.2018906,94913,56903,51912,89