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
13:27:30
14733.11 ₺
-96 (%-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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9.610,7214
KAPANIŞ 9.595,5597

En Düşük

DÜŞÜK 7.389,32

En Yüksek

YÜKSEK 11.254,28
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20247.543,787.635,637.543,787.625,85
02.01.20247.626,147.626,147.413,437.413,55
03.01.20247.423,377.549,387.389,327.549,38
04.01.20247.571,597.630,287.534,37.630,28
07.01.20247.669,417.824,527.669,417.820,49
08.01.20247.861,767.876,187.698,627.737,84
09.01.20247.735,37.897,867.711,637.875,76
10.01.20247.906,957.950,067.862,127.897,56
11.01.20247.855,778.082,427.777,27.988,1
14.01.20247.998,288.095,857.980,898.045,66
15.01.20248.064,768.091,117.996,598.033,8
16.01.20248.000,138.053,027.984,838.026,01
17.01.20248.105,698.116,378.017,728.017,72
18.01.20248.041,938.046,467.939,287.998,32
21.01.20247.997,728.070,987.973,168.011,77
22.01.20248.102,888.147,367.917,787.951,68
23.01.20247.984,338.149,027.941,168.092,55
24.01.20248.143,718.214,038.098,988.171,56
25.01.20248.193,048.348,888.182,878.347,98
28.01.20248.401,768.503,98.401,768.473,43
29.01.20248.514,288.517,788.441,928.476,02
30.01.20248.482,028.577,968.441,188.498,39
31.01.20248.516,28.683,838.516,28.647,88
01.02.20248.713,628.763,928.625,868.667,45
04.02.20248.718,348.785,338.697,618.778,48
05.02.20248.812,488.891,538.753,568.870,95
06.02.20248.913,928.941,198.844,818.844,81
07.02.20248.864,178.991,898.864,178.951,61
08.02.20248.994,959.047,818.949,519.047,81
11.02.20249.136,089.177,479.091,479.176,45
12.02.20249.219,339.219,338.995,838.995,83
13.02.20249.016,719.078,768.920,969.073,92
14.02.20249.115,419.284,789.114,489.244,03
15.02.20249.276,369.307,649.218,249.252,24
18.02.20249.323,949.405,359.176,019.198,28
19.02.20249.240,489.353,379.203,379.346,88
20.02.20249.395,379.395,379.249,189.314,01
21.02.20249.361,499.406,489.284,579.349,08
22.02.20249.363,669.418,459.297,329.376,11
25.02.20249.413,039.448,889.321,019.336,03
26.02.20249.353,359.353,359.181,359.181,35
27.02.20249.186,59.237,859.064,29.064,2
28.02.20249.102,129.216,479.091,559.195,56
29.02.20249.220,189.226,959.094,69.099
03.03.20249.140,979.149,778.909,468.909,46
04.03.20248.915,228.971,118.817,168.862,32
05.03.20248.858,098.910,48.738,498.746,36
06.03.20248.799,339.056,028.799,339.056,02
07.03.20249.086,039.174,159.026,339.157,18
10.03.20249.339,099.369,739.133,689.133,68
11.03.20249.149,379.193,598.990,329.070,88
12.03.20249.091,49.093,78.912,048.912,04
13.03.20248.943,288.974,358.851,748.885,33
14.03.20248.903,678.909,838.797,698.830,5
17.03.20248.846,38.864,328.719,898.719,89
18.03.20248.704,128.936,058.698,48.931,7
19.03.20248.934,39.028,948.908,988.956,94
20.03.20249.037,789.194,329.022,889.142,57
21.03.20249.164,279.223,449.083,459.113,35
24.03.20249.115,129.336,499.031,229.031,22
25.03.20249.031,349.049,458.763,068.809,18
26.03.20248.835,818.907,458.752,038.808,51
27.03.20248.865,479.081,828.865,479.081,82
28.03.20249.127,159.155,769.057,59.144,26
31.03.20249.236,369.254,238.964,119.159,41
01.04.20249.187,879.265,618.995,839.042,71
02.04.20248.985,159.019,118.907,528.947,62
03.04.20248.950,949.170,048.940,989.130,88
04.04.20249.277,779.620,799.252,729.620,79
07.04.20249.641,29.768,069.631,629.758,68
08.04.20249.809,659.849,659.749,439.816,19
14.04.20249.761,279.824,269.681,779.681,77
15.04.20249.646,979.651,769.515,499.550,03
16.04.20249.619,149.718,159.506,119.532,41
17.04.20249.566,89.602,229.479,549.526,53
18.04.20249.433,089.715,659.423,099.695,43
21.04.20249.796,739.832,159.646,989.646,98
23.04.20249.718,229.768,449.669,749.724,07
24.04.20249.755,969.827,679.667,999.718,75
25.04.20249.765,359.957,139.753,469.917,64
28.04.20249.994,4810.084,829.944,9610.084,82
29.04.202410.083,7310.134,3510.039,2410.047,79
01.05.202410.099,4410.210,8710.099,4410.210,73
02.05.202410.239,110.288,0310.180,3510.278,98
05.05.202410.284,4210.325,8610.204,1110.269,18
06.05.202410.284,8510.377,0310.147,2610.338,6
07.05.202410.360,2110.384,7810.236,8510.249,84
08.05.202410.276,4710.305,5310.190,4910.270,67
09.05.202410.278,8510.366,0810.220,6610.220,66
12.05.202410.253,3110.28910.058,0310.058,03
13.05.202410.100,6610.273,9610.039,3210.175,49
14.05.202410.173,1610.239,7710.124,3410.160,69
15.05.202410.191,1310.322,0610.147,3410.322,06
16.05.202410.371,9810.653,310.362,4110.645,74
19.05.202410.662,9710.777,1910.636,8310.741,76
20.05.202410.769,5311.088,9110.754,3210.897,47
21.05.202410.932,6111.024,6810.804,0410.901,5
22.05.202410.871,7610.974,9210.789,4510.794,73
23.05.202410.786,410.812,3310.66610.678,83
26.05.202410.703,4210.760,6910.588,6510.659,13
27.05.202410.680,9210.721,910.593,9710.679,67
28.05.202410.690,8110.714,710.467,0510.481,29
29.05.202410.503,2910.550,7110.416,9510.483,44
30.05.202410.521,2510.726,4210.362,510.402,59
02.06.202410.445,2910.566,6210.338,9110.558,95
03.06.202410.578,7110.609,3810.364,7710.366,67
04.06.202410.405,3510.433,4710.241,6910.353,06
05.06.202410.393,5710.447,5810.278,210.281,78
06.06.202410.324,5510.333,110.115,0910.141,04
09.06.202410.134,4910.134,499.990,459.999,94
10.06.202410.005,4410.167,019.961,4210.053,42
11.06.202410.064,8610.233,8310.048,7710.167,59
12.06.202410.322,1210.451,1310.322,1210.394
13.06.202410.531,0610.576,9310.406,310.473,45
19.06.202410.590,3210.742,1210.572,6110.742,12
20.06.202410.756,5610.794,5610.712,2110.773,56
23.06.202410.793,8510.825,9410.670,7110.770,04
24.06.202410.782,8410.793,710.648,2710.682,16
25.06.202410.682,6710.707,8610.488,8410.488,84
26.06.202410.520,3410.717,5910.520,3410.683,09
27.06.202410.740,9710.808,5310.610,3310.650,08
30.06.202410.716,2610.745,3210.257,0110.345,41
01.07.202410.357,0610.448,3610.267,910.448,36
02.07.202410.496,8510.690,7110.483,0510.684,32
03.07.202410.717,510.896,4810.687,0210.874,77
04.07.202410.911,6710.945,3510.784,0110.853,99
07.07.202410.904,1210.964,0410.838,310.866,29
08.07.202410.891,2110.901,810.776,4310.798,77
09.07.202410.819,7710.828,7610.712,5310.745,48
10.07.202410.835,0711.026,5810.835,0711.026,58
11.07.202411.037,3811.114,8910.999,2311.067,1
15.07.202411.111,9411.189,2211.104,911.141,61
16.07.202411.154,5911.170,3911.048,6511.136,34
17.07.202411.196,6911.254,2811.110,1611.141,73
18.07.202411.146,8611.195,6211.085,4111.158,47
21.07.202411.184,9111.246,8411.124,5411.175,03
22.07.202411.188,2611.188,2611.042,3311.091,79
23.07.202411.094,8911.122,8910.993,8110.993,81
24.07.202410.991,3911.018,6910.840,810.873,7
25.07.202410.914,1510.948,610.853,1910.893,64
28.07.202410.830,1810.874,5610.731,5510.735,94
29.07.202410.758,3610.834,0410.668,7810.693,86
30.07.202410.660,2810.704,8510.569,0310.640,75
31.07.202410.754,1810.881,9310.754,1810.800,29
01.08.202410.663,6210.687,0210.418,2710.475,61
04.08.20249.771,6810.119,469.735,339.895,42
05.08.202410.163,7410.195,419.883,249.883,24
06.08.20249.962,5310.077,369.904,210.026,36
07.08.202410.018,8410.148,1710.009,0610.100,56
08.08.202410.162,0910.183,789.909,49.909,4
11.08.20249.982,1810.077,529.811,439.830,56
12.08.20249.844,199.922,639.710,929.922,63
13.08.20249.978,719.984,369.828,69.832,94
14.08.20249.876,439.985,019.766,399.985,01
15.08.202410.043,4710.055,919.823,969.823,96
18.08.20249.868,9910.063,029.799,8110.056,25
19.08.202410.040,2310.111,139.955,599.984,32
20.08.20249.968,610.081,89.901,129.906,8
21.08.20249.981,5110.031,279.871,799.923,42
22.08.20249.929,449.931,579.653,839.670,07
25.08.20249.741,789.747,89.556,189.567,7
26.08.20249.563,679.750,739.525,399.750,73
27.08.20249.759,759.837,699.738,289.759,15
28.08.20249.764,359.890,419.707,859.835,22
01.09.20249.881,8310.117,849.881,8310.112,24
02.09.202410.132,5310.160,89.986,0610.023,84
03.09.20249.931,859.990,479.881,489.986,96
04.09.202410.032,5510.036,049.899,49.938,78
05.09.20249.938,229.982,159.770,89.773,15
08.09.20249.797,239.839,639.701,539.701,53
09.09.20249.739,169.790,359.589,979.626
10.09.20249.611,969.645,329.416,589.421,58
11.09.20249.534,329.559,489.277,999.522,98
12.09.20249.539,159.687,469.430,269.687,46
15.09.20249.688,869.721,369.570,889.579,41
16.09.20249.613,559.787,799.613,559.760,12
17.09.20249.755,159.829,199.738,159.776,48
18.09.20249.874,869.982,679.854,599.977,64
19.09.20249.987,0610.008,849.890,479.902,27
22.09.20249.961,239.982,129.860,449.889,76
23.09.20249.913,4310.110,219.882,0210.031,77
24.09.202410.035,7110.065,639.890,119.893,02
25.09.20249.955,3110.051,169.809,539.831,19
26.09.20249.816,699.816,699.699,019.779,45
29.09.20249.749,659.759,639.646,169.667,75
30.09.20249.675,539.678,449.240,599.353,12
01.10.20249.322,369.340,89.014,79.014,7
02.10.20249.028,339.158,668.873,58.900,04
03.10.20248.955,029.111,198.853,629.111,19
06.10.20249.157,649.196,659.008,269.033,48
07.10.20249.042,599.154,558.981,299.046,73
08.10.20249.045,759.134,168.905,039.134,16
09.10.20249.139,169.177,478.965,938.965,93
10.10.20248.988,879.080,218.839,928.878,02
13.10.20248.887,268.887,268.684,728.700,96
14.10.20248.711,598.890,658.688,268.862,1
15.10.20248.850,878.964,558.781,58.957,86
16.10.20248.950,419.059,938.930,159.004,17
17.10.20249.020,439.070,688.785,858.795,4
20.10.20248.800,18.807,768.643,948.656,15
21.10.20248.679,528.915,118.678,538.840,4
22.10.20248.855,648.867,478.668,238.716,46
23.10.20248.780,848.920,888.780,848.874,65
24.10.20248.845,448.921,238.785,068.910,29
27.10.20248.937,858.955,978.917,78.947,62
29.10.20248.962,869.051,438.919,569.008,39
30.10.20249.006,439.052,818.849,918.865,68
31.10.20248.890,328.983,648.852,658.886,81
03.11.20248.864,38.864,38.613,818.665,65
04.11.20248.716,438.728,718.571,18.620,33
05.11.20248.649,78.916,818.590,928.864,12
06.11.20248.875,128.947,958.803,98.947,95
07.11.20248.941,229.197,718.930,79.186,69
10.11.20249.217,029.330,499.200,039.278,66
11.11.20249.255,839.289,739.193,519.228,74
12.11.20249.197,899.416,379.131,989.302,2
13.11.20249.356,199.438,219.337,799.422,34
14.11.20249.449,639.502,669.379,489.391,54
17.11.20249.421,339.446,889.318,29.397,3
18.11.20249.432,919.444,229.173,079.234,78
19.11.20249.274,649.308,649.025,989.033,66
20.11.20249.081,699.382,069.073,69.369,67
21.11.20249.379,49.552,219.3409.551,84
24.11.20249.620,389.720,749.594,029.661,93
25.11.20249.656,099.693,149.580,179.638,08
26.11.20249.732,969.746,559.621,759.641,73
27.11.20249.642,539.673,049.589,49.642,04
28.11.20249.652,79.735,39.579,999.653,96
01.12.20249.604,269.702,949.577,619.683,08
02.12.20249.715,199.887,139.664,219.829,24
03.12.20249.860,79.941,279.856,359.888,06
04.12.20249.914,199.966,579.854,079.937,98
05.12.202410.065,7510.099,6710.014,1510.083,06
08.12.202410.177,0310.264,0910.152,3710.259,48
09.12.202410.259,2810.278,4310.080,9410.101,09
10.12.202410.134,4410.173,5710.011,8510.060,52
11.12.202410.111,2810.156,5210.028,3910.060,68
12.12.202410.030,1910.127,529.966,9110.127,52
15.12.202410.148,6710.157,719.999,79.999,7
16.12.202410.014,6610.057,259.915,110.013,31
17.12.202410.009,310.054,349.915,629.917,78
18.12.20249.853,39.898,669.756,89.767,11
19.12.20249.792,959.816,919.703,189.726,48
22.12.20249.758,599.778,429.607,639.628,52
23.12.20249.637,829.690,729.564,389.674,72
24.12.20249.848,399.936,079.835,429.918,24
25.12.20249.964,4910.051,999.895,159.951,03
26.12.20249.964,7310.056,659.956,7510.027,52
29.12.202410.042,710.061,579.891,739.891,73
30.12.20249.859,49.944,119.783,369.832,56