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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.302,2187
KAPANIŞ 10.291,7941

En Düşük

DÜŞÜK 8.876,44

En Yüksek

YÜKSEK 11.606,58
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20259.860,119.963,379.830,929.963,37
02.01.20259.992,4510.098,619.992,4510.077,22
05.01.202510.110,9810.159,9410.067,1110.087,56
06.01.202510.081,3410.096,849.974,069.974,06
07.01.20259.964,8810.013,059.884,749.892,77
08.01.20259.934,6510.017,899.901,8910.002,76
09.01.202510.015,410.040,529.870,099.912,63
12.01.20259.903,869.918,159.710,069.735,15
13.01.20259.782,639.851,169.683,189.717,84
14.01.20259.733,179.784,49.663,089.741,7
15.01.20259.848,119.880,179.738,839.868,74
16.01.20259.884,619.990,429.854,369.979,97
19.01.202510.037,810.050,089.927,5710.031,35
20.01.202510.010,8610.078,299.968,7910.001,58
21.01.202510.016,2810.122,89.986,7310.107,43
22.01.202510.143,6510.152,1510.072,1310.114,82
23.01.202510.127,5510.134,4710.067,1810.106,91
26.01.202510.034,510.071,819.964,919.999,89
27.01.202510.033,6110.140,599.979,7710.123,83
28.01.202510.142,2910.181,3110.079,0410.079,04
29.01.202510.097,4210.155,3910.075,0310.084,15
30.01.202510.106,4710.119,949.989,3310.006,42
02.02.20259.920,379.920,379.753,799.776,39
03.02.20259.820,199.906,339.786,929.809,1
04.02.20259.823,69.842,929.623,829.721,78
05.02.20259.784,849.868,219.782,999.844,16
06.02.20259.841,529.963,569.804,069.953,68
09.02.20259.964,099.984,949.832,739.847,86
10.02.20259.842,019.890,449.792,049.884,8
11.02.20259.897,739.905,649.760,529.781,56
12.02.20259.857,859.932,129.849,269.916,69
13.02.20259.932,039.955,069.858,549.879,6
16.02.20259.892,249.898,239.838,59.838,5
17.02.20259.831,959.944,949.816,249.918,91
18.02.20259.925,469.954,429.7619.765,66
19.02.20259.766,549.853,649.756,939.809,5
20.02.20259.817,929.831,669.478,329.604,12
23.02.20259.696,359.705,249.550,239.576,78
24.02.20259.585,689.606,939.440,19.453,5
25.02.20259.469,889.629,329.425,239.575,16
26.02.20259.567,569.783,179.566,29.743,06
27.02.20259.698,659.750,389.627,979.660,68
02.03.20259.750,0110.031,249.750,019.913,09
03.03.20259.903,939.960,849.863,049.900,02
04.03.20259.986,710.205,139.986,710.190,92
05.03.202510.271,9910.461,2110.189,6210.461,21
06.03.202510.455,7810.557,9110.411,8810.509,25
09.03.202510.483,5910.545,3410.383,0510.424,37
10.03.202510.423,7610.523,8210.360,7610.440,45
11.03.202510.494,5710.622,8910.474,2110.582,41
12.03.202510.627,5510.746,210.627,5510.729,76
13.03.202510.774,5410.864,0610.729,7510.842,8
16.03.202510.871,2210.90310.812,8510.864,36
17.03.202510.834,9610.873,7310.757,0110.804,43
18.03.202510.062,5310.377,159.809,259.862,3
19.03.20259.841,8310.157,19.663,949.812,93
20.03.20259.760,529.760,528.986,979.046,48
23.03.20259.168,869.387,558.876,449.301,25
24.03.20259.464,619.813,239.409,059.717,56
25.03.20259.618,979.749,849.571,129.651,5
26.03.20259.776,579.831,349.598,269.614,79
27.03.20259.569,719.669,659.420,049.661,44
01.04.20259.608,339.644,49.522,749.525,25
02.04.20259.532,619.629,399.486,199.486,19
03.04.20259.498,759.524,919.343,229.381,74
06.04.20259.119,239.507,049.053,89.409,08
07.04.20259.555,199.560,389.415,669.479,07
08.04.20259.400,659.474,889.277,399.277,39
09.04.20259.581,069.581,169.340,489.340,48
10.04.20259.354,399.405,59.263,719.382,86
13.04.20259.458,099.492,189.409,489.425,54
14.04.20259.445,669.492,569.386,219.395,7
15.04.20259.371,289.398,639.248,649.267,98
16.04.20259.278,19.440,249.259,439.397,93
17.04.20259.428,189.428,549.290,879.319,14
20.04.20259.345,049.475,099.270,379.323,53
21.04.20259.380,659.408,269.289,029.314,03
23.04.20259.355,529.494,759.304,189.492,83
24.04.20259.512,079.532,469.430,359.434,47
27.04.20259.459,189.459,189.308,869.308,86
28.04.20259.274,369.313,669.219,919.226,72
29.04.20259.227,179.243,639.060,929.080,28
01.05.20259.122,839.196,299.105,949.169,45
04.05.20259.219,659.240,619.090,339.114,05
05.05.20259.111,539.229,859.107,299.136,54
06.05.20259.138,49.190,629.035,769.076,46
07.05.20259.125,759.303,479.095,99.281,1
08.05.20259.282,69.421,929.233,949.392,43
11.05.20259.613,179.768,89.574,529.749,06
12.05.20259.720,999.749,749.657,929.702,14
13.05.20259.702,259.770,569.661,259.703,52
14.05.20259.732,699.761,79.521,659.543,24
15.05.20259.544,699.678,019.519,459.670,33
19.05.20259.668,159.682,959.515,949.515,94
20.05.20259.496,079.530,589.400,849.400,84
21.05.20259.453,189.521,239.356,129.477,14
22.05.20259.463,19.507,369.328,979.357,94
25.05.20259.421,869.421,869.299,899.347,05
26.05.20259.346,389.391,629.215,469.215,46
27.05.20259.212,599.248,99.118,259.179,57
28.05.20259.239,049.265,199.165,419.172,42
29.05.20259.163,329.177,318.988,219.021,41
01.06.20259.014,779.083,278.967,519.010,7
02.06.20259.078,869.300,829.078,869.278,9
03.06.20259.274,899.476,899.257,679.476,89
04.06.20259.448,689.497,179.424,269.488,49
09.06.20259.556,889.679,939.549,819.661,27
10.06.20259.660,99.734,379.633,519.688,08
11.06.20259.616,719.652,879.512,699.522,16
12.06.20259.168,679.313,789.069,829.313,78
15.06.20259.310,649.434,019.220,669.351,92
16.06.20259.357,729.421,199.330,939.341,49
17.06.20259.312,549.332,549.146,89.198
18.06.20259.240,699.295,289.094,549.103,87
19.06.20259.197,319.260,519.150,39.205,25
22.06.20259.118,839.173,689.080,779.143,17
23.06.20259.421,059.484,679.305,249.450,82
24.06.20259.475,539.482,859.396,969.420,44
25.06.20259.428,769.465,849.302,949.302,94
26.06.20259.311,979.431,919.237,329.406,81
29.06.20259.454,789.950,719.454,739.950,53
30.06.20259.974,9910.138,469.943,3310.082,4
01.07.202510.105,810.307,210.105,810.191,1
02.07.202510.317,3510.378,7310.182,4310.230,47
03.07.202510.250,210.315,710.191,5610.277,84
06.07.202510.139,9810.182,9710.096,3710.109,74
07.07.202510.175,810.205,669.962,0910.000,23
08.07.202510.010,5310.172,199.990,7310.169,33
09.07.202510.268,410.367,1710.268,410.333,41
10.07.202510.417,8110.442,8310.273,5310.360,57
13.07.202510.360,7210.360,7210.227,5610.227,56
15.07.202510.212,8310.308,819.992,1810.123,58
16.07.202510.201,3310.387,610.181,1810.372,82
17.07.202510.383,3710.409,3910.337,3410.368,27
20.07.202510.415,3610.641,8110.415,3610.618,34
21.07.202510.639,5810.682,3310.596,7810.618,25
22.07.202510.647,2910.673,1710.575,3510.594,14
23.07.202510.635,510.782,5510.595,7510.691,23
24.07.202510.710,1310.723,1510.625,0810.644,77
27.07.202510.675,1610.675,1610.543,310.544,24
28.07.202510.557,3510.589,6610.489,3910.489,39
29.07.202510.495,0510.648,5310.485,4610.621,13
30.07.202510.652,6310.749,2510.644,5610.745,39
31.07.202510.757,3110.776,6510.704,7110.749,16
03.08.202510.809,4510.927,610.809,4510.855,7
04.08.202510.888,7310.90210.843,0110.852,17
05.08.202510.878,6610.926,1710.803,6610.903,23
06.08.202510.942,8311.045,8210.937,6210.958,28
07.08.202510.968,7411.017,6510.940,6410.974,86
10.08.202511.043,5611.092,211.007,2811.040,57
11.08.202511.044,0711.044,8810.938,8710.956,73
12.08.202510.962,4511.027,0810.914,7610.952,18
13.08.202510.910,2710.965,2510.826,710.826,76
14.08.202510.798,5510.907,5810.790,0410.872,78
17.08.202510.913,510.944,4510.852,9210.931,99
18.08.202510.963,0110.994,6310.919,0610.964,25
19.08.202510.964,2211.158,5110.937,7811.136,99
20.08.202511.198,2611.336,4411.190,2611.316,2
21.08.202511.349,711.399,5811.292,7511.374,64
24.08.202511.470,3111.519,7411.451,5411.480,14
25.08.202511.491,4111.606,5811.435,2111.532,16
26.08.202511.564,0811.566,2411.361,3211.361,32
27.08.202511.394,2811.479,1911.349,8811.371,09
28.08.202511.390,6311.406,6111.267,2511.290,35
31.08.202511.310,5411.335,6511.246,5711.282,25
01.09.202511.306,7611.333,7610.619,0310.879,74
02.09.202510.879,6710.879,6710.615,8110.739,87
03.09.202510.765,2610.871,4810.765,2610.831,13
04.09.202510.881,6910.951,4510.729,2710.731,68
07.09.202510.570,4810.628,3910.409,7210.451,49
08.09.202510.463,3410.594,0310.401,1710.488,22
09.09.202510.552,0310.592,4210.448,5110.588,48
10.09.202510.575,4910.735,510.370,0310.385
11.09.202510.377,8110.434,5210.269,9410.374,15
14.09.202510.359,7911.009,310.274,4511.002,5
15.09.202511.036,2711.196,0111.002,7211.185,24
16.09.202511.188,5511.243,9311.149,7711.168,12
17.09.202511.231,5311.289,6611.026,211.050,36
18.09.202511.079,7711.299,7411.059,1911.296,78
21.09.202511.535,5811.542,4511.456,4611.470,41
22.09.202511.365,5611.434,8611.296,6811.334,05
23.09.202511.356,911.421,0411.136,8111.369,25
24.09.202511.444,7511.468,1511.309,1811.379,87
25.09.202511.369,1311.369,1311.140,8911.153,47
28.09.202511.114,5611.205,6711.050,3711.050,37
29.09.202511.058,4511.071,9410.946,4611.014,37
30.09.202510.995,0511.260,3510.898,8811.222,51
01.10.202511.226,0311.257,6711.053,9311.084,88
02.10.202511.119,1511.124,3710.835,2310.860,73
05.10.202510.887,0910.929,6110.709,1910.737,05
06.10.202510.743,9510.847,8810.719,510.816,31
07.10.202510.789,6710.908,7910.732,3210.758,46
08.10.202510.858,9410.864,3310.687,4910.729,17
09.10.202510.740,1110.786,2910.656,3710.722,54
12.10.202510.588,1810.684,7910.532,4410.558,33
13.10.202510.569,8110.596,0210.304,4910.318,5
14.10.202510.359,2810.502,5410.292,1610.466,61
15.10.202510.439,9310.562,3110.338,5310.372,89
16.10.202510.340,3410.344,7310.056,710.210,84
19.10.202510.249,3610.524,4310.113,8210.486,53
20.10.202510.489,5510.536,3510.410,3910.469,33
21.10.202510.514,5610.662,6310.506,5410.553,49
22.10.202510.586,7410.678,5910.568,410.610,42
23.10.202510.70211.158,9510.666,9610.944,02
26.10.202510.930,5910.949,1210.825,8110.855,64
27.10.202510.860,8810.921,9310.85110.873,29
29.10.202510.909,6710.947,6910.826,9310.839,51
30.10.202510.857,0610.995,8310.819,0910.973,75
02.11.202511.021,8511.154,4311.014,7911.062,64
03.11.202511.052,1811.084,9310.875,2810.916,32
04.11.202510.929,9911.000,4810.852,110.972,61
05.11.202511.031,5411.107,2710.972,8511.075,52
06.11.202511.08511.093,4910.872,910.926,76
09.11.202510.976,5211.046,210.790,8910.791,23
10.11.202510.812,8210.840,6610.376,9910.578,6
11.11.202510.657,8310.70810.583,510.643,02
12.11.202510.677,5710.716,5310.584,7210.630,79
13.11.202510.607,0510.609,0110.443,910.567,89
16.11.202510.636,2110.775,6710.591,910.700,31
17.11.202510.671,6410.791,7210.644,2310.730,78
18.11.202510.774,2310.934,0810.763,2710.906,13
19.11.202510.961,2411.038,110.890,7310.981,97
20.11.202510.938,9210.946,7810.819,6210.925,09
23.11.202510.896,9510.944,4810.826,7410.890,24
24.11.202510.930,4510.998,9710.838,1210.859,38
25.11.202510.876,410.953,1110.868,3910.916,87
26.11.202510.975,7811.033,310.938,8210.947,71
27.11.202510.936,6610.954,6610.882,410.900,91
30.11.202510.900,3211.127,6310.874,5311.118,71
01.12.202511.154,0311.185,5711.096,0311.125,73
02.12.202511.120,7311.202,5411.021,1411.039,07
03.12.202511.031,311.079,9610.900,4710.920,74
04.12.202510.925,811.016,5210.916,0611.009,61
07.12.202511.084,3911.252,0911.076,9311.191,78
08.12.202511.212,5911.246,4811.150,9911.240,65
09.12.202511.275,6311.316,4911.177,1511.196,16
10.12.202511.228,9311.301,5711.201,6611.235,95
11.12.202511.271,811.332,7411.256,0611.313,61
14.12.202511.351,5411.470,7111.331,9411.458,67
15.12.202511.472,3611.472,3611.312,2111.351,14
16.12.202511.341,0411.365,2211.253,311.289,11
17.12.202511.320,2511.386,4311.310,5811.337,36
18.12.202511.348,4611.356,5811.296,0111.344,21
21.12.202511.385,7711.404,5211.268,311.313,36
22.12.202511.309,5411.368,5311.279,2611.292,66
23.12.202511.319,3111.388,1511.316,0811.342,41
24.12.202511.380,7611.428,4411.338,4911.338,49
25.12.202511.342,7311.353,111.232,1611.296,67
28.12.202511.313,6911.324,1911.153,1711.153,17
29.12.202511.174,911.237,6111.104,4411.222,45
30.12.202511.251,9611.324,9311.241,1711.263,81