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
13:27:20
14732.86 ₺
-96.25 (%-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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.518,1816
KAPANIŞ 1.517,1007

En Düşük

DÜŞÜK 1.256,72

En Yüksek

YÜKSEK 2.407,12
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.485,131.500,211.479,161.495,73
04.01.20211.489,621.507,161.475,551.489,86
05.01.20211.501,911.509,641.497,581.505,73
06.01.20211.511,911.522,961.506,361.522,55
07.01.20211.531,471.542,831.520,441.540,92
10.01.20211.538,811.557,681.522,841.536,5
11.01.20211.549,361.556,541.537,791.549,85
12.01.20211.560,091.568,21.545,571.559,6
13.01.20211.567,431.567,891.542,581.546,91
14.01.20211.537,131.548,091.516,811.524,8
17.01.20211.525,341.559,11.509,591.557,08
18.01.20211.569,881.578,511.561,481.565,33
19.01.20211.573,71.574,281.552,631.569,67
20.01.20211.578,351.582,241.551,891.551,89
21.01.20211.550,341.555,711.526,481.542,76
24.01.20211.556,881.560,311.537,461.540,52
25.01.20211.536,131.548,931.517,411.536,42
26.01.20211.536,381.541,131.467,31.467,3
27.01.20211.450,841.498,631.432,051.498,63
28.01.20211.477,721.495,81.470,221.473,75
31.01.20211.485,251.501,161.471,961.492,75
01.02.20211.505,391.517,811.500,421.511,74
02.02.20211.521,111.533,871.509,81.533,87
03.02.20211.537,961.544,81.531,271.535,22
04.02.20211.545,111.549,621.527,491.527,49
07.02.20211.540,531.542,161.519,491.535,22
08.02.20211.538,871.551,921.536,111.544,36
09.02.20211.553,731.556,951.536,911.547,42
10.02.20211.5491.558,271.544,181.545,91
11.02.20211.542,821.548,81.527,261.538,75
14.02.20211.551,431.565,931.547,751.562,81
15.02.20211.569,771.575,931.522,481.543,13
16.02.20211.550,81.553,561.530,441.540,9
17.02.20211.548,361.563,031.544,531.546,72
18.02.20211.551,861.567,391.550,71.560,65
21.02.20211.566,711.570,071.548,111.550,93
22.02.20211.558,351.560,131.515,661.518,17
23.02.20211.506,841.523,491.483,321.483,32
24.02.20211.510,621.515,021.460,831.488,51
25.02.20211.457,481.480,111.444,281.471,69
28.02.20211.492,191.527,761.491,71.527,76
01.03.20211.526,671.537,621.518,851.529,13
02.03.20211.539,111.554,221.526,921.531,36
03.03.20211.527,381.542,961.523,511.538,36
04.03.20211.533,741.546,391.5291.542,3
07.03.20211.549,941.554,131.526,941.530,58
08.03.20211.542,361.553,331.535,531.549,47
09.03.20211.551,621.565,951.551,621.565,26
10.03.20211.574,91.580,311.552,361.556,8
11.03.20211.558,651.561,821.549,631.557,7
14.03.20211.558,91.566,531.553,821.555,79
15.03.20211.562,11.573,151.558,121.570,74
16.03.20211.575,491.589,71.562,431.562,43
17.03.20211.568,11.574,791.548,641.551,25
18.03.20211.548,851.554,051.511,651.529,3
21.03.20211.427,621.435,661.378,91.379,53
22.03.20211.305,151.403,121.256,721.377,71
23.03.20211.377,651.422,111.372,521.414,15
24.03.20211.417,281.432,721.394,471.394,64
25.03.20211.409,491.412,151.359,561.382,43
28.03.20211.386,021.399,021.382,841.392,86
29.03.20211.393,121.399,711.371,821.396,07
30.03.20211.397,751.404,031.390,321.392,01
31.03.20211.399,621.426,851.399,621.426,85
01.04.20211.435,21.439,111.423,861.430,48
04.04.20211.429,281.4431.429,281.442,36
05.04.20211.443,171.445,351.420,091.420,88
06.04.20211.421,231.422,541.402,81.418,17
07.04.20211.422,511.430,521.415,51.416,84
08.04.20211.413,471.415,161.374,161.393,53
11.04.20211.392,531.398,191.375,251.376,19
12.04.20211.381,011.386,511.353,21.378,65
13.04.20211.385,191.409,481.385,191.409,48
14.04.20211.410,051.418,731.398,751.408,04
15.04.20211.404,381.412,811.400,971.408,43
18.04.20211.410,131.416,111.377,511.377,51
19.04.20211.376,651.3861.357,611.365,55
20.04.20211.364,151.365,751.309,111.330,75
21.04.20211.315,761.345,591.309,781.345,42
25.04.20211.343,851.374,281.343,851.374,28
26.04.20211.382,731.397,641.382,731.392,28
27.04.20211.391,761.394,911.380,341.386,2
28.04.20211.391,211.406,81.391,211.401,8
29.04.20211.399,341.406,011.396,931.398,1
02.05.20211.401,931.421,441.401,931.421,44
03.05.20211.424,561.428,341.411,291.416,54
04.05.20211.421,111.425,331.409,761.420,29
05.05.20211.422,851.434,861.422,851.428,02
06.05.20211.434,871.445,051.423,871.441,62
09.05.20211.450,131.462,661.448,291.461,2
10.05.20211.447,141.456,071.438,81.445,16
11.05.20211.441,711.445,241.438,071.441,62
16.05.20211.449,41.455,631.446,331.454,54
17.05.20211.462,031.465,861.459,871.459,87
19.05.20211.450,811.455,11.439,741.450,12
20.05.20211.456,731.462,51.449,641.452,14
23.05.20211.453,981.457,911.442,161.452,47
24.05.20211.457,771.458,011.400,51.400,5
25.05.20211.413,411.427,351.393,791.427,35
26.05.20211.426,841.429,121.411,971.415,32
27.05.20211.413,411.422,941.401,931.422,35
30.05.20211.423,381.427,611.414,731.420,78
31.05.20211.424,761.433,771.423,391.432,33
01.06.20211.420,691.435,081.419,561.431,02
02.06.20211.435,011.441,321.411,881.428,43
03.06.20211.429,21.435,451.427,71.433,22
06.06.20211.434,251.450,471.433,011.447,38
07.06.20211.447,791.454,111.443,811.447,89
08.06.20211.450,151.453,491.446,131.449,47
09.06.20211.453,541.462,091.450,111.456,98
10.06.20211.461,511.464,771.455,811.461,16
13.06.20211.466,861.469,131.451,191.454,55
14.06.20211.451,361.456,861.432,061.442,85
15.06.20211.441,661.445,071.431,61.431,6
16.06.20211.423,291.429,511.413,861.414,44
17.06.20211.418,241.422,581.389,051.391,35
20.06.20211.388,491.398,81.378,721.398,8
21.06.20211.403,161.411,731.394,581.410,14
22.06.20211.415,721.419,941.401,641.402,64
23.06.20211.405,551.416,41.405,551.411,08
24.06.20211.414,281.414,991.392,151.392,15
27.06.20211.395,441.397,71.368,61.373,53
28.06.20211.372,241.374,641.351,921.371,95
29.06.20211.375,221.376,731.352,711.356,61
30.06.20211.358,471.373,061.358,471.373,06
01.07.20211.377,171.379,961.367,981.376,95
04.07.20211.376,251.392,931.376,181.392,93
05.07.20211.3951.400,111.382,861.382,86
06.07.20211.384,861.393,051.384,271.390,86
07.07.20211.388,021.3911.372,91.373,26
08.07.20211.374,721.381,881.371,941.378,56
11.07.20211.378,911.382,711.355,661.357,24
12.07.20211.358,551.360,221.342,031.347,12
13.07.20211.349,51.369,241.349,51.367,53
15.07.20211.370,61.373,691.357,291.363,56
18.07.20211.358,211.358,211.348,851.351,87
25.07.20211.355,821.362,391.345,961.349,38
26.07.20211.348,351.360,721.342,281.359,83
27.07.20211.359,071.367,721.355,511.361,02
28.07.20211.370,81.393,651.370,81.391,92
29.07.20211.383,531.393,191.380,311.393,19
01.08.20211.398,271.405,831.394,981.399,93
02.08.20211.402,551.409,521.394,611.409,1
03.08.20211.412,181.422,631.412,181.414,09
04.08.20211.409,341.432,071.408,251.432,07
05.08.20211.433,891.440,681.425,491.435,05
08.08.20211.437,141.443,461.432,211.432,9
09.08.20211.429,81.442,021.426,921.437,75
10.08.20211.439,221.439,471.410,151.411,16
11.08.20211.419,981.447,61.419,981.444,75
12.08.20211.445,111.449,521.440,381.447,93
15.08.20211.451,621.462,221.451,621.455,54
16.08.20211.454,431.461,981.449,881.461,98
17.08.20211.466,111.467,241.448,961.449,88
18.08.20211.441,671.445,951.434,191.440,15
19.08.20211.439,911.449,431.432,741.444,93
22.08.20211.455,211.463,371.454,091.459,63
23.08.20211.465,481.472,721.464,231.466,19
24.08.20211.465,581.471,691.452,421.453,6
25.08.20211.456,31.464,091.445,621.448,82
26.08.20211.451,161.458,521.444,491.458,52
30.08.20211.467,471.474,751.463,371.472,37
31.08.20211.475,921.479,131.468,771.474,43
01.09.20211.475,151.485,121.472,621.479,42
02.09.20211.480,831.482,341.465,231.468,97
05.09.20211.471,911.478,781.471,911.475,02
06.09.20211.474,391.476,551.455,041.455,04
07.09.20211.455,471.457,421.432,831.434,14
08.09.20211.431,171.452,971.428,271.452,97
09.09.20211.455,761.457,21.437,931.439,01
12.09.20211.440,051.448,121.434,241.438,57
13.09.20211.440,971.443,71.429,581.434,72
14.09.20211.434,151.441,011.420,951.424,26
15.09.20211.428,951.434,981.413,151.418,32
16.09.20211.424,331.427,251.412,591.419,71
19.09.20211.405,731.405,731.386,791.392,2
20.09.20211.401,131.403,931.383,761.385,89
21.09.20211.393,531.407,751.385,911.407,75
22.09.20211.409,571.417,661.394,971.401,75
23.09.20211.397,641.397,641.376,431.384,96
26.09.20211.393,471.397,871.381,241.392,02
27.09.20211.391,721.393,451.379,61.384,05
28.09.20211.392,421.396,871.390,221.392,2
29.09.20211.393,971.409,31.386,471.406,68
30.09.20211.399,221.407,991.395,041.401,75
03.10.20211.403,011.408,071.394,651.394,65
04.10.20211.396,41.396,661.388,871.391,93
05.10.20211.391,011.392,661.371,971.371,97
06.10.20211.385,331.398,221.385,331.397,2
07.10.20211.398,331.404,871.393,981.398,29
10.10.20211.401,871.419,921.401,871.416,59
11.10.20211.409,711.423,211.408,41.417,11
12.10.20211.421,61.432,371.408,761.413,83
13.10.20211.412,461.422,711.408,381.412,03
14.10.20211.417,741.421,961.397,441.409,85
17.10.20211.411,671.419,361.408,211.417,98
18.10.20211.424,11.434,841.424,11.430,14
19.10.20211.432,531.438,151.428,11.433,1
20.10.20211.433,231.455,721.417,911.455,72
21.10.20211.456,361.485,091.454,391.480,23
24.10.20211.475,271.495,361.4711.493,24
25.10.20211.501,471.513,011.501,471.509,51
26.10.20211.510,491.520,941.503,391.519,56
27.10.20211.519,361.524,791.516,851.522,35
31.10.20211.523,851.538,751.516,621.536,64
01.11.20211.539,221.546,191.528,781.533,36
02.11.20211.533,251.547,341.492,261.547,34
03.11.20211.562,491.577,531.562,491.575,99
04.11.20211.576,151.586,791.569,451.583,92
07.11.20211.589,751.609,211.589,591.608,87
08.11.20211.612,341.631,571.605,871.615,97
09.11.20211.618,381.627,251.604,31.624,42
10.11.20211.622,351.643,971.622,271.625,39
11.11.20211.631,761.642,881.631,761.638,84
14.11.20211.672,691.7111.672,691.702,84
15.11.20211.715,751.724,81.682,561.685,95
16.11.20211.683,441.712,981.683,441.707,39
17.11.20211.710,391.759,141.698,921.737,24
18.11.20211.749,081.759,141.727,981.737,68
21.11.20211.751,411.759,51.741,611.755,84
22.11.20211.757,071.792,041.747,11.784,92
23.11.20211.809,031.834,821.801,031.812,67
24.11.20211.820,061.833,771.806,351.819,6
25.11.20211.801,671.801,671.761,351.776,77
28.11.20211.783,421.812,121.777,431.809,16
29.11.20211.807,891.819,081.797,641.810,02
30.11.20211.828,71.858,051.828,71.857,77
01.12.20211.865,421.882,881.865,421.880,44
02.12.20211.897,21.914,411.894,151.910,8
05.12.20211.917,711.928,51.899,431.927,79
06.12.20211.950,71.984,381.942,931.981,44
07.12.20211.997,562.012,671.978,382.004,95
08.12.20212.013,532.053,892.013,532.031,86
09.12.20212.036,122.042,962.001,212.035,89
12.12.20212.056,432.116,162.056,432.101,94
13.12.20212.124,492.158,182.124,492.158,18
14.12.20212.191,062.195,12.146,382.162,7
15.12.20212.187,032.279,012.176,542.279,01
16.12.20212.326,632.407,122.071,922.084,9
19.12.20212.007,452.149,091.914,852.056,78
20.12.20212.079,412.103,991.885,151.892,41
21.12.20211.832,921.895,821.784,761.804,51
22.12.20211.835,71.848,051.727,11.805,66
23.12.20211.821,041.891,671.809,31.891,67
26.12.20211.902,741.942,491.874,091.897,52
27.12.20211.913,71.916,391.831,471.850,86
28.12.20211.847,661.901,621.829,211.895,85
29.12.20211.916,671.923,941.861,341.864,03
30.12.20211.868,091.885,511.845,971.858,03