Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST 100 AGIRLIK SINIRLAMALI 25 logo
X100C
BIST 100 AGIRLIK SINIRLAMALI 25
—
14077.67 ₺
-61.18 (%-0.43)
Previous Close: 14138.85
Day Low₺14031.89
Day High₺14228.02
Bid
Ask
Overview
Components
Technicals
Comments
Archive

X100C: BIST 100 AGIRLIK SINIRLAMALI 25 Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13,705.5607
CLOSE 13,704.6566

Low

LOW 11,296.52

High

HIGH 15,203.43
DATEOPENHIGHLOWCLOSE
01/01/202611,296.5211,498.3811,296.5211,498.38
01/04/202611,547.7211,725.5111,512.0111,702
01/05/202611,741.4712,031.8811,734.1712,023.78
01/06/202612,071.3612,124.211,99212,028.84
01/07/202612,034.9412,152.4711,908.4512,087.97
01/08/202612,130.1912,200.9512,068.0312,200.95
01/11/202612,267.9812,377.4312,228.0212,254.83
01/12/202612,261.3812,424.612,236.6712,385.61
01/13/202612,425.8812,441.7812,324.2412,369.89
01/14/202612,352.4612,472.3412,301.1312,456.69
01/15/202612,486.5312,668.5212,450.2512,668.52
01/18/202612,740.7212,837.2612,701.0812,747.88
01/19/202612,760.8312,91312,708.7412,805.81
01/20/202612,839.8912,845.0512,576.2412,728.18
01/21/202612,771.4512,861.4712,683.4912,851.49
01/22/202612,924.213,026.9712,904.5612,992.71
01/25/202612,929.3313,180.5712,890.9613,177.32
01/26/202613,225.0413,261.2813,055.6913,106.99
01/27/202613,150.1213,510.7213,145.213,407.44
01/28/202613,502.2913,902.4813,482.313,831.09
01/29/202613,827.413,875.9713,65013,838.29
02/01/202613,598.3913,872.413,394.6213,620.95
02/02/202613,725.4513,923.2713,663.313,875.32
02/03/202613,964.0313,996.5613,835.513,891.21
02/04/202613,867.1213,977.713,589.1413,589.14
02/05/202613,585.6413,626.713,408.5713,521.96
02/08/202613,641.5113,858.1513,624.1313,838.38
02/09/202613,855.7913,888.213,727.7213,797.04
02/10/202613,729.3613,911.2413,690.4413,787.82
02/11/202613,79514,195.3113,786.0414,180.48
02/12/202614,158.9714,317.2214,111.3514,180.69
02/15/202614,269.2114,431.714,208.7214,339.3
02/16/202614,314.0614,409.2714,227.2914,227.29
02/17/202614,260.8214,532.5114,158.2314,259.9
02/18/202614,340.2814,340.2813,729.3513,804.21
02/19/202613,782.513,934.0613,719.7613,934.06
02/22/202614,092.1614,188.6614,020.0714,061.71
02/23/202614,011.214,092.3713,898.7114,050.83
02/24/202614,049.6214,066.8213,754.3213,809.88
02/25/202613,780.0713,893.9513,655.1813,878.54
02/26/202613,889.7313,965.4813,554.4313,717.81
03/01/202612,987.4213,455.7912,987.4213,346.43
03/02/202613,296.0313,378.9512,905.612,933.4
03/03/202612,916.6713,084.4712,825.3512,943.19
03/04/202613,062.5713,201.0713,048.9713,078.93
03/05/202613,080.8713,148.0512,748.5912,792.81
03/08/202612,602.7212,717.6312,433.8312,702
03/09/202612,951.5713,194.7312,907.2613,175.74
03/10/202613,188.713,267.8413,034.6613,200.38
03/11/202613,161.7313,440.3313,157.7813,286.12
03/12/202613,253.3313,255.9312,946.3513,092.93
03/15/202613,119.9113,125.312,88212,956.72
03/16/202613,008.2913,253.1812,997.0813,217.6
03/17/202613,260.1213,298.5313,064.713,115.13
03/18/202613,035.3613,109.4112,982.2813,047.72
03/22/202612,853.0513,168.1612,634.1513,168.16
03/23/202613,104.5913,136.1712,909.5812,930.16
03/24/202613,029.3213,099.3712,963.5112,963.87
03/25/202612,911.4412,977.5512,718.4312,727.06
03/26/202612,802.9812,825.0112,602.0112,698.19
03/29/202612,709.2912,775.9612,623.412,626.35
03/30/202612,650.5912,847.8712,635.7612,790.98
03/31/202612,996.2313,027.812,897.1212,937.87
04/01/202612,836.8413,078.1712,821.6513,051.69
04/02/202613,073.5213,073.5212,917.4712,936.35
04/05/202612,968.9813,163.6712,961.8413,112.31
04/06/202613,108.4513,179.7612,877.3412,921.56
04/07/202613,353.4313,679.8613,333.713,536.84
04/08/202613,530.6113,711.8213,530.6113,689
04/09/202613,774.5114,073.7913,773.9614,073.79
04/12/202613,924.2214,099.213,843.9814,058.51
04/13/202614,170.0314,353.4914,099.2914,202.24
04/14/202614,236.2114,312.2314,183.1914,252.38
04/15/202614,349.2514,431.2714,125.4514,201.05
04/16/202614,235.6314,600.1514,186.7614,587.93
04/19/202614,462.3714,605.9314,416.9814,484.91
04/20/202614,535.1114,615.814,375.414,375.4
04/21/202614,458.8914,495.5614,244.3114,335.49
04/23/202614,340.714,409.0714,213.5514,409.07
04/26/202614,446.2914,620.4914,429.1714,594.01
04/27/202614,608.5214,608.5214,329.3414,329.34
04/28/202614,421.6514,474.7814,249.7814,311.19
04/29/202614,284.0414,464.5114,251.414,442.56
05/03/202614,506.8314,535.9714,321.0314,369.61
05/04/202614,401.7214,572.2514,359.8614,495.77
05/05/202614,677.2615,043.4814,626.9114,917.43
05/06/202614,987.2115,048.8114,909.8215,040.25
05/07/202615,033.1815,166.9514,935.9615,062.65
05/10/202615,025.9915,203.4314,993.8915,133.54
05/11/202615,141.3815,141.3814,776.7514,779.93
05/12/202614,846.7414,852.814,566.2314,598.47
05/13/202614,611.9514,761.2114,605.4314,644.7
05/14/202614,526.4714,536.1314,270.3714,367.6
05/17/202614,333.6614,335.3614,029.5414,029.54
05/19/202614,009.0214,089.3213,857.3414,012.01
05/20/202614,040.0614,061.2713,163.8813,163.88
05/21/202612,966.2613,863.9912,966.2613,808.2
05/24/202613,889.4213,931.9113,768.0913,890.91
05/25/202613,902.6213,902.6213,662.7513,662.75
05/31/202613,722.4713,916.5313,677.5413,703.96
06/01/202613,798.5314,200.213,798.5314,200.2
06/02/202614,191.1514,219.3713,941.8413,965.65
06/03/202614,061.7714,185.7213,681.2813,872.25
06/04/202613,889.3713,893.7713,663.4713,694.19
06/07/202613,590.1613,922.1913,582.0613,860.59
06/08/202613,900.2713,933.513,716.8913,741.89
06/09/202613,725.2113,833.3413,600.5913,744.64
06/10/202613,785.8513,889.3413,568.3113,743.5
06/11/202613,912.0714,124.9913,803.413,938.48
06/14/202614,359.4814,505.3914,251.5114,446.42
06/15/202614,482.8614,574.4914,419.0514,493.09
06/16/202614,583.1814,593.2114,376.114,421.15
06/17/202614,454.3114,827.3514,454.3114,827.35
06/18/202614,710.9714,875.3514,657.7714,734.5
06/21/202614,791.2814,868.7614,699.8714,729.65
06/22/202614,649.1214,649.1214,468.3514,539.61
06/23/202614,552.4614,552.4614,323.8414,331.21
06/24/202614,450.1214,582.6514,212.5314,259.75
06/25/202614,262.3414,358.4814,148.4414,274.02
06/28/202614,321.4414,363.814,116.5714,183.21
06/29/202614,220.0814,295.8714,060.9314,121.83
06/30/202614,110.4614,394.8714,032.3814,350.6
07/01/202614,382.0614,487.1114,381.1314,455.03
07/02/202614,511.7314,511.7314,37314,417.91
07/05/202614,491.2314,629.4814,418.3214,424.54
07/06/202614,407.9114,610.9314,406.6514,497.37
07/07/202614,456.7514,459.1614,181.3614,189.96
07/08/202614,253.0514,274.314,054.4714,105.44
07/09/202614,109.2114,378.2714,092.7714,321.19
07/12/202614,265.5114,265.5114,034.2414,092.02
07/13/202613,988.414,115.4513,943.9814,079.97
07/15/202614,029.1614,253.6814,029.1614,251.29
07/16/202614,145.7514,153.0813,962.6413,981.05
07/19/202613,936.1614,192.0713,914.114,070.98
07/20/202614,038.1714,126.4813,917.213,974.14
07/21/202614,010.3814,142.6813,931.2114,138.85
07/22/202614,150.5214,228.0214,031.8914,077.67
07/23/202614,053.0814,186.5813,876.8413,943.87
07/26/202614,028.414,081.4113,774.7713,774.77
07/27/202613,786.4713,872.1813,638.8913,687.86
07/28/202613,692.3113,720.6313,451.7813,501.55
07/29/202613,484.5413,488.2313,223.9913,292.93
07/30/202613,310.2713,458.113,216.8713,458.1
08/02/202613,544.3213,586.0413,376.7113,410.54