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
13:27:00
14733.13 ₺
-95.98 (%-0.65)
Önceki Kapanış: 14829.11·
Volatilite: 0.95
Düşük₺14254.41
Yüksek₺14829.11
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.68%
Önceki aya göre (MoM)
+7.81%
Yılbaşından bugüne (YTD)
+30.80%
Önceki yıla göre (YoY)
+60.18%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

X100S: BIST 100 AGIRLIK SINIRLAMALI 10 Arşiv

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 995,1514
KAPANIŞ 994,1371

En Düşük

DÜŞÜK 835,52

En Yüksek

YÜKSEK 1.153,14
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2019910,05910,05886,83888,83
02.01.2019883,94895,55874,17874,17
03.01.2019879,12891,29879,12888,49
06.01.2019894,63902,46893,06899,69
07.01.2019902,66907,77893,9907,15
08.01.2019910,5914,33906,1911,75
09.01.2019912,45918,64907,34912,15
10.01.2019915,22920,47912,87917,06
13.01.2019908,44920,73904,23920,73
14.01.2019926,46933,1924,98931,92
15.01.2019933,84954,41930,42954,31
16.01.2019955,19973,68951,93968,37
17.01.2019972,13986,82970,78984,75
20.01.2019986,48998,38976,58979,75
21.01.2019980,11996,97978,96996,97
22.01.2019997,581.005,02990,831.001,61
23.01.20191.004,741.017,951.003,411.017,95
24.01.20191.021,441.023,411.012,411.018,22
27.01.20191.018,441.028,251.012,821.013,1
28.01.20191.013,791.041,21.011,011.041,2
29.01.20191.041,751.047,961.035,741.042,11
30.01.20191.0551.059,271.034,421.040,95
31.01.20191.040,821.043,891.026,761.029,58
03.02.20191.030,991.035,681.020,091.022,76
04.02.20191.027,861.038,731.017,771.024,69
05.02.20191.029,21.030,91.016,521.026,05
06.02.20191.027,741.029,521.019,761.028,05
07.02.20191.025,161.027,631.021,431.024,73
10.02.20191.033,091.046,491.033,091.044,16
11.02.20191.046,741.049,911.033,881.037,84
12.02.20191.043,61.044,281.016,671.016,67
13.02.20191.019,441.026,271.007,781.021,51
14.02.20191.020,921.029,971.012,131.027,36
17.02.20191.028,881.031,441.017,491.017,49
18.02.20191.018,661.019,941.007,461.017,63
19.02.20191.020,111.025,591.016,391.019,92
20.02.20191.020,551.028,991.017,181.025,15
21.02.20191.028,611.034,871.026,361.032,07
24.02.20191.038,961.051,661.038,961.043,51
25.02.20191.042,831.051,041.039,711.051,04
26.02.20191.051,391.052,911.041,421.041,62
27.02.20191.042,691.050,911.041,521.045,51
28.02.20191.047,111.048,421.030,071.032,88
03.03.20191.035,851.046,261.035,031.042,15
04.03.20191.039,551.048,441.034,811.037,52
05.03.20191.040,471.048,81.033,981.034,74
06.03.20191.038,751.042,111.022,91.023,03
07.03.20191.023,581.024,811.009,051.015,59
10.03.20191.019,081.023,491.006,811.008,71
11.03.20191.014,861.020,861.009,41.017,42
12.03.20191.018,421.025,481.011,771.022,17
13.03.20191.023,191.027,941.020,331.024,53
14.03.20191.029,121.033,961.026,741.033,25
17.03.20191.038,061.049,041.038,061.046,16
18.03.20191.046,851.059,381.041,781.048,83
19.03.20191.048,281.051,191.032,221.033,31
20.03.20191.038,571.042,671.025,631.034,29
21.03.20191.036,751.037,63996,88998,56
24.03.20191.000,481.003,85984,22993,46
25.03.20191.000,111.002,81971,78973,98
26.03.2019978,41980,09905,81918,74
27.03.2019912937,54908,17921,39
28.03.2019925,18942,44919,24938,03
31.03.2019939,28951,35918,95941,2
01.04.2019936,54953,64931,65935,52
02.04.2019941,78949,11940,65944,6
03.04.2019944,97983,57943,21983,57
04.04.2019989,83992,23974,82988,03
07.04.2019989,99990,71967,62969,98
08.04.2019979,77987,58975,2981,55
09.04.2019984,25984,72969,52970,35
10.04.2019972,47975,43960,48960,93
11.04.2019957,41961,84950,57959,96
14.04.2019957,8965,31952,11952,11
15.04.2019956,96971,13956,96968,29
16.04.2019973,67986,76973,34982,23
17.04.2019979,32979,32966,54969,06
18.04.2019971,02973,09967,57968,81
21.04.2019964,09964,71959,19959,72
23.04.2019958,41965,53958,41961,62
24.04.2019963,71964,47939,45945,18
25.04.2019949,06951,58940,68948,02
28.04.2019950,59950,78942,64945,54
29.04.2019947,55957,47947,55954,35
01.05.2019957,49960,69939,46941,99
02.05.2019942,65943,97935,18939,65
05.05.2019930,45930,72915,69930,01
06.05.2019908,2919,44907,26915,01
07.05.2019907,86916,12897,58902,91
08.05.2019903,31907,15886,79887,04
09.05.2019894,99898,68883,4885,51
12.05.2019886,47887,59855,03863
13.05.2019866,33880,41860,75880,41
14.05.2019880,88881,04860,74873,98
15.05.2019876,82885,49871,17872,22
16.05.2019869,63875,22865,69868,14
19.05.2019869,13871,32865,46867,89
20.05.2019869,61871,6850,05853,27
21.05.2019850,59855,98836,92836,92
22.05.2019835,52847,23835,52846,13
23.05.2019850,07865,06850,03860,9
26.05.2019865,23869,63853,39855,63
27.05.2019861,17877,08861,17867,95
28.05.2019869,5877,74865,86872,04
29.05.2019880,5900,3880,5900,3
30.05.2019898,43906,08890,04906,08
02.06.2019903,54908,59898,56903,64
06.06.2019905,85938,28903,47938,28
09.06.2019937,81944,67930,5941,22
10.06.2019943,59945,99926,83928,44
11.06.2019927,56936,33924,46926,25
12.06.2019921,92921,92905,2905,2
13.06.2019908,61913,28900,64908,05
16.06.2019904,94925,75904,31922,69
17.06.2019923,28942,65921,18942,38
18.06.2019940,26947,83933,42942,63
19.06.2019952,46959,74940,66941,77
20.06.2019940,53943,85930,5940,41
23.06.2019960,59962,11949,24952,02
24.06.2019950,86960,06946,49954,4
25.06.2019955,54958,59945,42948,5
26.06.2019952,76959,97952,76955,93
27.06.2019958,41966,29955,54965,05
30.06.2019986,83999,79984,07997,56
01.07.2019998,381.003,57992,241.002,21
02.07.20191.004,731.005,13991,63993,84
03.07.2019997,511.000,18985,5994,02
04.07.2019994,481.004,6992,89996,55
07.07.2019981,26991,2979,12987,16
08.07.2019987,45991,12968,11968,31
09.07.2019968,6987,16963,03986,05
10.07.2019994,48997,42989,53994,27
11.07.2019994,81998,74968,83971,18
15.07.2019978,8987,62976,7980,48
16.07.2019984,42999,28981,04998,26
17.07.2019997,371.018,63994,241.015,87
18.07.20191.024,031.028,941.016,941.018,7
21.07.20191.018,331.021,681.008,781.011,09
22.07.20191.012,441.029,321.011,091.025,77
23.07.20191.028,311.034,781.018,061.034,78
24.07.20191.036,971.041,51.016,251.020,66
25.07.20191.022,931.032,761.015,751.028,58
28.07.20191.031,681.035,461.025,551.033,94
29.07.20191.035,41.035,521.020,141.027,07
30.07.20191.030,81.030,81.015,791.021,03
31.07.20191.013,631.022,021.011,391.019,21
01.08.20191.015,291.017,18996,84997
04.08.2019994,27999,91985,3986,93
05.08.2019990,041.000,74988,5996,04
06.08.20191.000,491.001,81977,45980,76
07.08.2019991,45993,33978,81992,29
08.08.2019993,1998,9988,13994,25
14.08.2019985,24985,32965,38965,98
15.08.2019972,19975,72957,54957,54
18.08.2019965,21967,27951,24953,06
19.08.2019954,81965,89953,38960,51
20.08.2019961,83964,56952,96955,42
21.08.2019957,5961,33943,99954,14
22.08.2019957,08974,04953,02971,69
25.08.2019956,68974,49956,68971,21
26.08.2019973,7973,7959,5960,5
27.08.2019965,13965,97953,32959,28
28.08.2019961,49972,76958,18967,38
01.09.2019967,57986,43967,57983,63
02.09.2019983,33994,95979,85988,46
03.09.2019996,771.002,61993,241.000,98
04.09.20191.006,391.008,95998,361.002,99
05.09.20191.001,861.004,21989,63990,08
08.09.2019998,571.011,59998,571.006,25
09.09.20191.006,351.014,21.003,721.012,34
10.09.20191.016,181.022,081.013,771.019,43
11.09.20191.023,331.030,241.017,671.024,68
12.09.20191.027,271.032,71.023,331.030,93
15.09.20191.025,731.033,331.022,671.026,11
16.09.20191.026,81.026,81.010,161.014,68
17.09.20191.014,911.021,071.006,231.019,51
18.09.20191.021,181.021,181.000,61.003,59
19.09.20191.006,621.009,82999,61.002,57
22.09.20191.004,661.007,34996,21.000,41
23.09.20191.013,961.022,511.013,961.018,68
24.09.20191.017,171.026,391.015,831.026,39
25.09.20191.029,341.031,311.019,41.019,61
26.09.20191.022,321.052,571.022,321.051,74
29.09.20191.057,221.058,371.050,111.050,54
30.09.20191.052,961.052,961.032,281.038,98
01.10.20191.038,541.044,621.032,191.035,3
02.10.20191.039,061.047,861.020,911.028,05
03.10.20191.031,981.038,761.028,651.034,85
06.10.20191.033,151.051,891.026,241.030,14
07.10.20191.022,91.028,331.006,871.018,8
08.10.20191.021,671.026996,48996,69
09.10.2019999,781.002,7975,44988
10.10.2019992,52998,03987,99990,48
13.10.2019980980,82934,31940,01
14.10.2019956,12958,92948,23952,77
15.10.2019935,34943,93931,13941,56
16.10.2019941,53950,87930,67949,16
17.10.2019984,26987,45980,47984,35
20.10.2019985,46985,46971,95973,44
21.10.2019975,51983,74973,08979,06
22.10.2019988,19998,58986,72998,05
23.10.20191.004,681.012,481.000,731.003,66
24.10.20191.002,931.006,841.000,791.002,36
27.10.20191.004,061.005,53998,59998,59
29.10.2019989,41996,83985,44987,12
30.10.2019989,4992,16981,99984,89
31.10.2019987,1988,3977,04984,83
03.11.2019992,881.004,5991,771.001,08
04.11.20191.001,671.007,07998,731.005,46
05.11.20191.006,931.016,061.004,031.011,64
06.11.20191.018,331.035,651.018,331.035,65
07.11.20191.034,671.040,321.030,551.031,74
10.11.20191.029,431.038,621.024,061.031,39
11.11.20191.034,731.044,451.034,731.039,94
12.11.20191.040,711.050,321.037,131.048,5
13.11.20191.043,281.051,791.033,421.038,02
14.11.20191.044,961.055,291.044,371.054,01
17.11.20191.059,241.072,341.059,241.068,68
18.11.20191.072,181.077,871.066,621.075,51
19.11.20191.073,621.081,491.066,831.068,07
20.11.20191.068,251.073,251.063,461.068,27
21.11.20191.071,311.074,931.060,411.066,1
24.11.20191.072,151.078,431.052,441.054,04
25.11.20191.055,91.061,781.047,641.060,05
26.11.20191.059,571.064,481.054,321.058,66
27.11.20191.061,061.072,221.060,571.071,48
28.11.20191.073,221.076,851.065,861.069,25
01.12.20191.073,721.082,291.073,451.080,26
02.12.20191.078,951.087,991.068,121.068,12
03.12.20191.072,761.078,111.067,451.077,23
04.12.20191.082,821.090,521.081,771.086,81
05.12.20191.090,311.093,241.083,741.088,91
08.12.20191.089,191.091,431.081,691.088,08
09.12.20191.089,351.093,921.076,481.080,33
10.12.20191.080,531.082,391.074,931.079,44
11.12.20191.085,781.101,371.085,781.101,37
12.12.20191.110,331.119,221.100,51.104,99
15.12.20191.106,971.114,651.102,661.111,48
16.12.20191.115,181.119,781.109,841.110,96
17.12.20191.105,861.108,681.101,491.105,97
18.12.20191.108,761.112,861.105,331.106,22
19.12.20191.110,631.116,581.108,811.111,99
22.12.20191.115,021.122,011.113,411.121,98
23.12.20191.128,631.134,151.128,241.131,77
24.12.20191.134,21.136,081.131,021.133,52
25.12.20191.135,371.145,571.131,991.136,76
26.12.20191.140,591.142,991.134,041.137,07
29.12.20191.140,81.149,831.140,81.147,77
30.12.20191.150,951.153,141.144,481.144,48