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
13:27:10
14732.72 ₺
-96.39 (%-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)
+60.17%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

X100S: BIST 100 AGIRLIK SINIRLAMALI 10 Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.138,4538
KAPANIŞ 1.137,2047

En Düşük

DÜŞÜK 819,62

En Yüksek

YÜKSEK 1.484,53
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.149,261.159,561.146,021.159,56
02.01.20201.151,661.155,871.126,731.137,07
05.01.20201.125,551.129,851.112,551.114,35
06.01.20201.126,171.133,981.123,721.126,23
07.01.20201.109,831.133,581.108,051.128,99
08.01.20201.152,61.181,621.152,61.180,14
09.01.20201.182,751.191,431.177,251.186,88
12.01.20201.196,21.209,161.196,21.202,74
13.01.20201.204,171.215,161.196,21.214,48
14.01.20201.212,571.218,191.204,681.209,63
15.01.20201.214,031.224,891.207,881.210,25
16.01.20201.216,441.218,971.206,241.214,99
19.01.20201.219,041.229,461.219,041.226,45
20.01.20201.219,121.238,251.215,51.235,81
21.01.20201.242,411.245,521.223,971.227,72
22.01.20201.224,171.234,771.222,311.225,65
23.01.20201.237,191.239,611.207,951.221,67
26.01.20201.207,361.216,981.200,571.201,74
27.01.20201.208,411.211,321.194,351.198,26
28.01.20201.206,11.207,451.195,381.197,14
29.01.20201.192,551.198,921.182,821.198,74
30.01.20201.201,211.203,281.191,641.191,64
02.02.20201.194,611.197,851.188,051.192,67
03.02.20201.205,011.222,371.201,91.221,61
04.02.20201.224,421.236,441.219,411.223,46
05.02.20201.234,151.238,71.220,221.223,09
06.02.20201.225,011.228,371.209,471.210,4
09.02.20201.204,841.212,091.166,721.183,66
10.02.20201.195,291.201,021.174,811.198,22
11.02.20201.199,641.213,791.192,531.200,73
12.02.20201.200,251.208,281.195,021.205,65
13.02.20201.211,071.215,941.200,921.201,76
16.02.20201.210,071.212,631.206,211.208,16
17.02.20201.204,761.204,761.191,731.195,98
18.02.20201.200,611.204,721.185,971.192,2
19.02.20201.193,131.193,71.149,791.156,66
20.02.20201.151,131.174,241.144,861.168,53
23.02.20201.150,081.150,081.134,981.148,13
24.02.20201.156,51.160,021.138,911.143,88
25.02.20201.143,051.153,691.131,71.151,95
26.02.20201.139,991.144,811.104,411.104,41
27.02.2020993,521.077,65993,521.060,15
01.03.20201.084,011.094,181.064,751.073,32
02.03.20201.090,21.112,31.089,11.112,3
03.03.20201.109,821.129,181.107,191.108,08
04.03.20201.125,271.131,241.114,831.118,38
05.03.20201.116,761.123,461.088,081.096,23
08.03.20201.065,621.066,071.020,271.035,45
09.03.20201.060,431.068,711.010,551.010,83
10.03.20201.004,371.028,25988,31.009,87
11.03.2020984,68990,47928,89936,59
12.03.2020936,77988,69916,85956,25
15.03.2020922,83922,83868,87879,06
16.03.2020889,41889,65819,62867,95
17.03.2020847,94878,3843,56855,94
18.03.2020849,58868,93840,89852,13
19.03.2020872,35881,07850,51858,13
22.03.2020830,61865,28825,48842,63
23.03.2020875,89896,46870,68893,04
24.03.2020905,37919,78881,54890,81
25.03.2020889,78918,23885,24915,46
26.03.2020918,53923,17881,43881,43
29.03.2020879,55888,13868,53880,77
30.03.2020892,97902,53886,74896,62
31.03.2020883,04904,13879,07891,03
01.04.2020901,34904,23881,08895,29
02.04.2020896,32899,81890,72895,71
05.04.2020910,08921,65906,56920,9
06.04.2020931,93947,98924,01924,01
07.04.2020925,01932,77918,31932,44
08.04.2020942,95958,54936,64958,54
09.04.2020962,21975,01953,73964,91
12.04.2020954,83973,32950,89964,18
13.04.2020975,11986,47973,01985,7
14.04.2020989,65990,41946,46958,74
15.04.2020967,26970,76953,52962,69
16.04.2020983,07987,66976,36982
19.04.2020986,82992,73980,98989,66
20.04.2020983,88985,23972,98976,39
21.04.2020981,49989,81979,22981,91
23.04.2020984,7995,08979,56987,79
26.04.20201.001,071.013,721.001,071.012,88
27.04.20201.017,431.019,151.006,451.007,28
28.04.20201.012,331.017,591.006,011.016,16
29.04.20201.020,871.023,3993,941.011,31
03.05.2020996,27999,46983,42988,62
04.05.2020996,55997,92979,04987,58
05.05.2020989,06992,92980,99985,92
06.05.2020986992,76978,38984,19
07.05.2020992,21995,33977,03978,65
10.05.2020984,4986,48978,12978,12
11.05.2020979,71996,91977,87996,36
12.05.2020996,691.008,81994,91.001,8
13.05.2020998,791.004985,14992,13
14.05.20201.004,221.008,16997,88997,88
17.05.20201.009,191.022,11.009,191.020,04
19.05.20201.025,691.030,091.0201.021,78
20.05.20201.024,391.032,451.021,761.026,7
21.05.20201.024,751.033,281.020,431.030,45
26.05.20201.038,191.055,171.038,191.049,75
27.05.20201.056,641.062,921.045,711.053,81
28.05.20201.052,041.056,741.047,051.055,42
31.05.20201.065,031.073,81.064,041.072,88
01.06.20201.078,11.084,921.071,381.081,19
02.06.20201.089,481.092,381.083,691.091,34
03.06.20201.094,061.098,761.088,11.095,59
04.06.20201.101,651.106,041.095,811.100,44
07.06.20201.103,541.110,471.092,941.096,59
08.06.20201.099,671.103,261.084,881.092,59
09.06.20201.096,221.104,291.094,321.098,01
10.06.20201.091,731.101,681.087,711.091,78
11.06.20201.082,241.101,391.078,551.098,58
14.06.20201.094,151.100,871.087,641.095,78
15.06.20201.109,21.118,911.107,411.109,62
16.06.20201.113,511.116,261.104,371.109,63
17.06.20201.114,451.126,991.114,451.125,18
18.06.20201.138,191.143,391.128,951.136,35
21.06.20201.147,351.154,571.143,051.152,13
22.06.20201.157,651.162,981.151,031.153,62
23.06.20201.153,931.156,41.143,561.144,72
24.06.20201.144,151.149,941.134,451.141,62
25.06.20201.151,41.153,741.144,331.146,92
28.06.20201.1481.160,271.144,931.158,67
29.06.20201.164,51.169,791.161,71.165,49
30.06.20201.171,921.173,281.151,541.153,38
01.07.20201.158,671.171,941.157,941.169,32
02.07.20201.173,391.174,061.153,451.157,72
05.07.20201.174,081.185,361.172,751.185,09
06.07.20201.188,171.197,61.171,071.193,63
07.07.20201.197,181.202,281.186,331.187,37
08.07.20201.193,731.196,891.156,91.158,17
09.07.20201.154,741.154,741.128,551.148,32
12.07.20201.162,861.184,231.161,861.184,23
13.07.20201.181,381.186,771.170,441.177,65
15.07.20201.188,171.194,661.187,241.188,32
16.07.20201.188,891.191,761.183,851.188,1
19.07.20201.188,691.197,571.186,181.193,05
20.07.20201.201,951.206,051.172,181.180,66
21.07.20201.188,41.193,961.175,931.181,04
22.07.20201.187,381.196,851.186,271.190,55
23.07.20201.185,251.192,261.182,751.192,26
26.07.20201.199,811.203,641.194,71.195,92
27.07.20201.197,341.198,411.152,931.152,93
28.07.20201.156,271.159,851.121,621.135,78
29.07.20201.137,41.137,41.125,011.127,13
03.08.20201.140,631.143,281.065,261.087,38
04.08.20201.095,521.100,371.067,011.092,02
05.08.20201.090,841.093,811.034,171.034,61
06.08.20201.0301.062,1985,731.060,81
09.08.20201.054,761.079,131.039,551.075,74
10.08.20201.082,461.112,651.082,461.110,28
11.08.20201.115,131.119,411.096,881.114,41
12.08.20201.119,711.126,131.096,141.100,48
13.08.20201.093,741.096,321.077,711.084,05
16.08.20201.085,741.090,091.077,831.086,42
17.08.20201.087,971.100,581.085,041.092,69
18.08.20201.099,631.125,851.099,631.124,94
19.08.20201.125,261.131,821.114,231.127,03
20.08.20201.138,731.141,461.107,041.110,11
23.08.20201.111,471.118,251.106,571.108,66
24.08.20201.114,281.118,191.083,361.092,39
25.08.20201.090,331.104,731.086,351.099,24
26.08.20201.107,771.111,661.102,281.109,16
27.08.20201.113,111.113,291.095,151.100,77
30.08.20201.102,011.102,271.076,321.078,83
31.08.20201.081,881.086,211.064,671.085,41
01.09.20201.086,311.091,471.080,151.084,13
02.09.20201.086,11.091,151.074,741.076,56
03.09.20201.075,21.090,251.073,011.086,54
06.09.20201.090,621.097,921.090,621.097,03
07.09.20201.101,791.102,931.085,751.089,82
08.09.20201.089,611.100,031.087,751.099,9
09.09.20201.102,381.106,191.094,021.099,29
10.09.20201.101,151.104,881.097,141.102,93
13.09.20201.106,121.110,561.103,881.107,52
14.09.20201.110,771.118,91.097,291.111,46
15.09.20201.113,571.116,791.104,921.107,34
16.09.20201.104,651.110,891.100,611.110,89
17.09.20201.113,131.115,981.109,791.112,19
20.09.20201.112,271.115,371.086,081.087,25
21.09.20201.089,131.097,711.085,191.096,39
22.09.20201.101,941.109,941.099,131.102,87
23.09.20201.098,091.120,831.097,561.119,79
24.09.20201.130,951.135,151.124,071.124,4
27.09.20201.125,161.130,741.116,781.121,4
28.09.20201.124,91.132,491.112,611.123,48
29.09.20201.132,21.146,711.130,441.145,47
30.09.20201.150,31.155,591.143,131.143,75
01.10.20201.139,151.150,411.137,911.145,26
04.10.20201.151,021.161,11.151,021.160,95
05.10.20201.165,361.170,651.153,951.153,95
06.10.20201.150,331.157,031.147,761.152,65
07.10.20201.156,971.159,541.143,561.150,72
08.10.20201.152,971.166,531.151,241.165,94
11.10.20201.170,551.181,731.169,431.178,59
12.10.20201.181,161.181,521.171,141.174,94
13.10.20201.177,331.189,91.172,981.189,53
14.10.20201.187,881.191,611.175,571.180,67
15.10.20201.185,211.193,991.183,391.192,97
18.10.20201.198,321.209,571.196,311.205,62
19.10.20201.209,221.213,81.202,881.210,66
20.10.20201.221,131.222,951.209,711.211,76
21.10.20201.213,881.216,181.196,951.198,57
22.10.20201.200,621.204,631.179,71.190,87
25.10.20201.182,691.182,691.141,881.144,68
26.10.20201.141,191.158,091.133,961.152,87
27.10.20201.150,341.152,731.127,221.127,22
29.10.20201.111,921.118,991.095,941.112,59
01.11.20201.119,951.143,571.118,251.133,82
02.11.20201.138,841.155,941.122,871.150,94
03.11.20201.155,711.171,121.154,381.167,89
04.11.20201.173,011.184,751.166,291.180,26
05.11.20201.180,731.192,391.177,561.192,2
08.11.20201.214,661.235,381.211,51.231,79
09.11.20201.223,131.244,621.219,381.243,26
10.11.20201.250,131.284,761.248,861.279,48
11.11.20201.284,781.303,931.263,021.272,01
12.11.20201.277,321.292,91.273,211.291,55
15.11.20201.304,961.310,171.292,041.293,25
16.11.20201.291,921.293,271.259,981.259,98
17.11.20201.264,311.294,981.264,311.294,98
18.11.20201.293,991.325,81.278,571.313,28
19.11.20201.315,961.328,611.315,961.324,22
22.11.20201.329,561.336,391.299,991.314,52
23.11.20201.323,431.334,171.308,991.321,25
24.11.20201.330,341.342,171.324,11.325,74
25.11.20201.334,941.344,131.326,61.342,77
26.11.20201.348,741.351,641.325,051.329,01
29.11.20201.314,71.316,791.283,841.283,84
30.11.20201.302,511.325,561.288,21.325,56
01.12.20201.327,031.339,21.318,661.325,76
02.12.20201.327,931.335,871.316,061.331,12
03.12.20201.333,141.338,031.326,521.331,14
06.12.20201.329,851.336,831.326,511.330,17
07.12.20201.334,491.348,571.334,491.340,16
08.12.20201.342,691.360,711.342,691.350,59
09.12.20201.355,351.366,981.346,951.353,64
10.12.20201.350,581.370,981.343,041.370,98
13.12.20201.378,471.394,851.378,471.388,83
14.12.20201.393,031.400,031.385,531.395,68
15.12.20201.404,541.409,981.385,31.392,73
16.12.20201.403,391.406,331.392,761.399,65
17.12.20201.398,541.410,391.396,391.408,6
20.12.20201.401,931.401,931.368,91.384,71
21.12.20201.393,851.411,11.392,071.405,26
22.12.20201.410,951.4211.410,71.417,95
23.12.20201.424,161.432,431.415,771.426,29
24.12.20201.432,971.438,661.423,181.426,32
27.12.20201.435,81.443,091.434,841.439,58
28.12.20201.445,711.459,991.436,641.459,99
29.12.20201.467,961.483,151.465,131.480,21
30.12.20201.481,111.484,531.470,71.477,02