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
13:26:50
14734.13 ₺
-94.98 (%-0.64)
Önceki Kapanış: 14829.11·
Volatilite: 0.95
Düşük₺14254.41
Yüksek₺14829.11
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.69%
Önceki aya göre (MoM)
+7.82%
Yılbaşından bugüne (YTD)
+30.81%
Önceki yıla göre (YoY)
+60.19%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

X100S: BIST 100 AGIRLIK SINIRLAMALI 10 Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.999,7304
KAPANIŞ 3.004,0016

En Düşük

DÜŞÜK 1.827,38

En Yüksek

YÜKSEK 5.564,11
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.871,631.927,051.865,321.927,05
03.01.20221.941,661.978,341.925,611.963,99
04.01.20221.965,922.006,771.955,362.005,7
05.01.20221.986,882.022,191.978,072.007,95
06.01.20222.020,682.035,931.994,92.033,73
09.01.20222.049,962.072,192.045,582.045,58
10.01.20222.066,122.068,452.018,642.046,44
11.01.20222.070,772.074,972.056,192.064,63
12.01.20222.057,892.087,162.055,582.071,07
13.01.20222.071,772.081,362.050,132.073,35
16.01.20222.090,142.103,392.084,212.086,18
17.01.20222.083,232.086,671.980,241.980,24
18.01.20221.979,032.043,681.959,892.042,49
19.01.20222.056,632.066,131.985,482.014,62
20.01.20222.008,462.021,381.986,932.011,57
23.01.20222.005,282.013,381.910,681.910,68
24.01.20221.928,211.953,431.880,821.945,46
25.01.20221.951,571.975,511.946,371.951,56
26.01.20221.920,61.998,11.914,461.998,1
27.01.20222.007,22.019,651.977,21.983,59
30.01.20222.004,72.009,621.993,152.003,61
31.01.20222.014,382.035,112.009,482.015,84
01.02.20222.029,292.033,041.994,712.002,65
02.02.20221.996,092.013,621.9501.958,29
03.02.20221.970,131.974,141.937,71.944,2
06.02.20221.943,561.997,991.909,241.997,99
07.02.20221.998,962.019,681.982,82.007,55
08.02.20222.022,942.046,332.018,132.043,27
09.02.20222.048,772.055,152.030,082.039,08
10.02.20222.023,452.052,631.992,732.051,47
13.02.20222.025,372.027,171.971,862.002,35
14.02.20222.008,692.054,92.006,452.038,58
15.02.20222.050,332.057,972.036,682.041,84
16.02.20222.050,152.059,42.010,42.010,4
17.02.20222.025,92.032,862.005,22.032,86
20.02.20222.050,512.061,112.015,862.038,48
21.02.20221.995,412.032,51.980,472.017,87
22.02.20222.034,822.043,722.016,442.016,44
23.02.20221.864,791.913,651.827,381.851,76
24.02.20221.883,421.965,281.866,971.952,8
27.02.20221.918,71.957,871.912,761.946,58
28.02.20221.969,531.994,681.946,91.970,31
01.03.20221.974,582.000,031.962,511.986,49
02.03.20222.009,742.047,252.009,742.023,7
03.03.20222.014,322.024,481.991,151.991,15
06.03.20221.982,592.011,681.964,241.997,73
07.03.20221.987,42.032,311.987,42.011,76
08.03.20222.036,692.055,332.031,892.043,11
09.03.20222.055,012.068,52.027,472.042,43
10.03.20222.046,642.067,822.043,352.054,27
13.03.20222.067,042.092,932.066,772.088,91
14.03.20222.087,912.101,442.078,022.079,8
15.03.20222.092,52.098,92.079,032.089,23
16.03.20222.104,422.136,662.104,422.134,02
17.03.20222.141,522.148,952.133,42.144,7
20.03.20222.160,862.176,642.153,072.175,47
21.03.20222.151,392.189,262.147,12.189,26
22.03.20222.195,892.203,922.171,152.183,54
23.03.20222.185,212.199,552.172,342.176,64
24.03.20222.179,942.195,512.174,182.175,95
27.03.20222.180,652.193,222.170,952.172,92
28.03.20222.182,22.220,662.182,22.206,95
29.03.20222.213,232.233,982.213,232.230,61
30.03.20222.236,662.245,372.221,672.233,75
31.03.20222.239,182.255,42.231,122.252,13
03.04.20222.264,932.311,872.264,932.311,87
04.04.20222.317,952.343,942.304,852.326,77
05.04.20222.330,52.348,472.309,722.316,87
06.04.20222.329,532.350,782.329,532.345,68
07.04.20222.361,632.395,362.361,522.393,88
10.04.20222.4042.450,662.401,822.449,61
11.04.20222.449,842.475,082.422,782.464,26
12.04.20222.483,162.498,12.436,572.460,93
13.04.20222.481,432.485,242.462,272.475,91
14.04.20222.479,52.497,862.472,262.494,88
17.04.20222.503,162.515,782.491,662.510,82
18.04.20222.524,542.533,692.492,032.519,75
19.04.20222.528,752.536,812.503,22.526,44
20.04.20222.532,22.562,562.531,952.557,33
21.04.20222.550,762.561,532.466,872.473
24.04.20222.473,022.498,952.429,692.483,11
25.04.20222.498,622.510,632.402,852.418,79
26.04.20222.425,852.454,112.399,532.451,93
27.04.20222.460,822.478,132.428,472.428,91
28.04.20222.437,642.443,082.405,862.431,04
04.05.20222.463,022.491,992.460,722.466,76
05.05.20222.454,192.470,942.434,492.459,22
08.05.20222.463,472.480,022.442,192.466,21
09.05.20222.483,592.494,82.479,812.490,68
10.05.20222.499,072.501,342.429,322.454,44
11.05.20222.427,392.429,952.362,422.391,47
12.05.20222.416,532.427,312.397,842.419,73
15.05.20222.420,422.424,782.391,282.391,28
16.05.20222.401,722.417,152.380,722.395,32
17.05.20222.391,262.411,972.383,12.394,1
19.05.20222.390,192.407,692.372,832.372,83
22.05.20222.392,832.398,182.346,842.381,38
23.05.20222.392,532.399,662.373,572.375,49
24.05.20222.387,192.424,142.384,432.418,59
25.05.20222.423,32.456,012.421,772.451,34
26.05.20222.454,912.470,472.434,742.439,33
29.05.20222.467,392.539,472.467,392.527,66
30.05.20222.539,412.553,772.528,672.547,61
31.05.20222.554,82.586,32.554,82.569,28
01.06.20222.579,242.603,462.565,842.602,09
02.06.20222.611,752.623,272.5922.601,78
05.06.20222.620,342.654,592.620,342.648,66
06.06.20222.650,592.656,382.620,362.648,72
07.06.20222.668,082.685,322.533,492.540,87
08.06.20222.549,162.575,582.511,912.572,09
09.06.20222.547,952.598,112.528,342.543,62
12.06.20222.537,32.552,592.506,822.510,65
13.06.20222.527,252.533,632.490,562.509,42
14.06.20222.514,652.534,242.502,562.531,62
15.06.20222.537,312.544,12.470,472.485,87
16.06.20222.494,052.533,852.486,482.533,85
19.06.20222.549,472.555,562.512,282.539,72
20.06.20222.557,632.582,652.551,672.576,38
21.06.20222.564,012.587,122.552,842.574,82
22.06.20222.576,592.589,012.534,492.543,72
23.06.20222.555,282.570,972.525,692.554,6
26.06.20222.490,252.549,112.484,082.529,77
27.06.20222.545,872.561,542.472,252.490,75
28.06.20222.493,092.494,72.402,452.402,45
29.06.20222.401,282.428,132.368,262.405,85
30.06.20222.409,132.453,172.400,082.444,27
03.07.20222.459,232.475,842.406,472.406,47
04.07.20222.418,332.426,982.359,792.371,73
05.07.20222.389,592.411,62.370,622.408,64
06.07.20222.412,842.428,92.404,442.426,05
07.07.20222.424,882.440,212.423,882.434,51
12.07.20222.435,992.441,052.389,082.408,57
13.07.20222.407,822.421,492.375,752.382,92
17.07.20222.416,082.451,772.416,082.451,77
18.07.20222.449,92.502,472.448,742.502,47
19.07.20222.514,952.527,932.500,052.525,71
20.07.20222.529,032.536,212.505,852.511,89
21.07.20222.5252.542,892.498,492.517,07
24.07.20222.521,682.553,452.521,682.549,01
25.07.20222.558,752.565,792.536,092.537,64
26.07.20222.551,372.553,842.532,512.544,64
27.07.20222.567,732.574,92.537,82.543,85
28.07.20222.551,192.593,722.539,332.592,91
31.07.20222.606,332.657,32.606,332.656,86
01.08.20222.662,552.681,982.639,912.648,13
02.08.20222.665,372.6852.665,372.685
03.08.20222.709,562.733,882.709,562.724,23
04.08.20222.7352.763,32.707,922.751,05
07.08.20222.768,112.802,962.768,062.795,62
08.08.20222.796,292.807,542.762,962.785,73
09.08.20222.780,232.830,152.765,372.830,15
10.08.20222.847,412.877,982.835,192.869,03
11.08.20222.872,42.897,182.841,942.864,83
14.08.20222.875,952.885,62.845,622.857,76
15.08.20222.876,622.913,892.774,462.913,89
16.08.20222.929,312.983,832.920,362.980,61
17.08.20222.980,023.0342.927,133.020,63
18.08.20223.025,843.052,263.000,623.020,82
21.08.20223.016,43.083,323.012,173.063,11
22.08.20223.072,693.131,843.072,693.122,16
23.08.20223.140,193.149,193.057,593.060,92
24.08.20223.076,733.146,563.075,443.137,41
25.08.20223.150,073.188,393.105,73.146,74
28.08.20223.143,313.174,543.111,743.165,6
30.08.20223.178,933.199,473.161,063.171,85
31.08.20223.169,053.183,543.126,663.143,38
01.09.20223.167,133.229,143.160,843.223,4
04.09.20223.255,043.367,713.255,043.359,05
05.09.20223.409,173.449,333.300,133.392,07
06.09.20223.404,83.424,373.339,683.403,5
07.09.20223.442,583.506,363.420,733.438,11
08.09.20223.465,813.546,443.452,933.522,1
11.09.20223.586,363.650,523.545,093.649,95
12.09.20223.706,543.715,313.427,573.427,57
13.09.20223.393,123.447,663.278,093.447,66
14.09.20223.452,853.494,123.356,033.363,81
15.09.20223.330,943.399,093.318,23.378,02
18.09.20223.383,643.394,063.200,23.200,2
19.09.20223.221,733.281,093.151,543.278,17
20.09.20223.270,123.295,583.225,683.246,42
21.09.20223.248,43.320,43.238,583.295,94
22.09.20223.304,223.330,93.276,233.282,28
25.09.20223.279,693.310,363.222,963.260,82
26.09.20223.272,873.319,473.257,353.266,3
27.09.20223.255,433.284,273.198,813.198,81
28.09.20223.219,523.241,223.050,013.147,53
29.09.20223.151,963.180,643.130,693.180,64
02.10.20223.203,423.392,823.203,423.392,82
03.10.20223.436,293.480,873.401,183.458,73
04.10.20223.487,413.508,953.426,833.485,13
05.10.20223.520,573.566,133.508,843.554,57
06.10.20223.564,323.589,873.547,693.568,32
09.10.20223.587,413.602,483.565,663.582,76
10.10.20223.593,293.606,343.564,363.572,28
11.10.20223.587,163.591,223.512,323.518,47
12.10.20223.534,023.578,013.522,463.554,15
13.10.20223.615,753.641,243.607,443.627,7
16.10.20223.655,483.854,553.655,483.848,4
17.10.20223.908,223.926,893.806,293.842,34
18.10.20223.852,193.917,253.845,423.881,13
19.10.20223.893,333.943,093.879,423.901,64
20.10.20223.911,923.952,683.889,53.935,43
23.10.20223.946,934.009,513.940,543.978,32
24.10.20223.984,164.011,893.929,193.975,82
25.10.20223.998,774.016,153.960,173.977,17
26.10.20223.989,583.989,583.907,053.935,32
27.10.20223.928,883.929,973.878,513.879,77
30.10.20223.897,613.982,83.881,93.979,77
31.10.20224.006,664.100,444.006,054.055,49
01.11.20224.066,854.099,244.041,654.072,7
02.11.20224.092,64.117,334.056,84.106,29
03.11.20224.141,874.234,334.141,874.217,84
06.11.20224.255,24.339,324.246,994.332,54
07.11.20224.357,264.412,624.299,844.361,17
08.11.20224.370,544.427,374.334,984.361,84
09.11.20224.368,654.499,164.367,344.468,01
10.11.20224.542,364.553,374.430,094.456,44
13.11.20224.452,774.571,614.452,494.571,14
14.11.20224.633,114.687,264.536,34.657,95
15.11.20224.703,254.784,294.651,794.669,47
16.11.20224.687,494.687,494.448,764.508,15
17.11.20224.466,54.556,154.458,54.527,65
20.11.20224.500,534.571,254.465,014.571,25
21.11.20224.567,744.781,714.567,744.781,71
22.11.20224.804,864.865,534.729,284.855,14
23.11.20224.881,464.940,394.795,634.859,2
24.11.20224.858,084.892,114.809,054.875,33
27.11.20224.907,44.970,54.856,144.924,23
28.11.20224.943,844.988,634.819,214.963,49
29.11.20224.926,554.989,384.926,284.978,65
30.11.20225.047,335.089,145.003,315.047,22
01.12.20225.055,515.055,514.913,994.963,99
04.12.20224.994,765.011,284.886,614.958,78
05.12.20224.947,635.033,44.911,685.001,16
06.12.20225.002,995.015,094.775,554.828,02
07.12.20224.824,324.859,654.712,814.856,91
08.12.20224.876,225.015,884.872,585.006,32
11.12.20225.058,565.223,345.058,565.194,36
12.12.20225.213,645.300,145.181,185.257,26
13.12.20225.276,015.302,775.042,745.067,53
14.12.20225.175,475.248,545.052,695.189,87
15.12.20225.212,825.259,525.157,145.215,36
18.12.20225.271,685.404,685.269,155.393
19.12.20225.409,95.446,765.345,545.420,12
20.12.20225.450,45.490,935.414,325.430,23
21.12.20225.463,295.515,845.400,585.448,34
22.12.20225.416,535.457,735.372,895.455,9
25.12.20225.5185.550,045.482,055.505,21
26.12.20225.514,035.514,225.430,295.435,61
27.12.20225.444,945.451,125.259,915.346,69
28.12.20225.348,85.478,035.333,735.478,03
29.12.20225.511,95.564,115.490,325.510,28