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 KATILIM 100 logo
XK100
BIST KATILIM 100
—
17901.44 ₺
+12.59 (%+0.07)
Previous Close: 17888.85
Day Low₺17889.9
Day High₺18138.4
Bid
Ask
Overview
Components
Technicals
Comments
Archive

XK100: BIST KATILIM 100 Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15,754.3115
CLOSE 15,754.8289

Low

LOW 12,376.75

High

HIGH 18,138.4
DATEOPENHIGHLOWCLOSE
01/01/202612,387.5412,467.2912,376.7512,465.35
01/04/202612,496.4312,654.9312,489.8412,644.27
01/05/202612,657.9512,952.3612,636.8612,933.64
01/06/202612,976.8913,015.2712,858.7712,897.04
01/07/202612,874.4313,024.8812,757.0212,971.82
01/08/202613,018.8613,201.8313,003.713,201.83
01/11/202613,288.1813,467.0913,262.5213,378.51
01/12/202613,402.0113,658.3313,390.7613,651.95
01/13/202613,700.6413,728.7113,588.3413,597.47
01/14/202613,581.7613,786.8813,562.713,763.39
01/15/202613,795.4314,010.0913,741.5913,975
01/18/202614,042.4814,110.6313,987.4313,987.43
01/19/202614,000.5814,179.3413,974.9714,086.68
01/20/202614,122.3814,136.2913,740.3713,826.32
01/21/202613,867.3114,098.7213,824.2214,098.72
01/22/202614,165.914,235.3714,092.314,165.34
01/25/202614,122.1914,448.114,094.5314,448.1
01/26/202614,493.0714,542.9314,325.214,400.18
01/27/202614,453.4214,711.114,450.0214,584.57
01/28/202614,643.6914,882.4214,602.614,882.42
01/29/202614,861.1314,861.1314,545.7514,643.48
02/01/202614,408.6814,565.6714,161.814,390.89
02/02/202614,489.2914,657.1614,44314,605.17
02/03/202614,707.214,757.7614,620.5814,620.58
02/04/202614,610.7814,673.1214,392.9314,392.93
02/05/202614,394.5714,447.3214,279.9314,395.45
02/08/202614,501.7614,750.914,501.7614,735.38
02/09/202614,764.7614,809.1514,671.8314,700.98
02/10/202614,643.8814,755.5814,596.7814,711.56
02/11/202614,764.5415,020.9314,761.6414,977.59
02/12/202615,016.2115,119.2614,933.7415,027.5
02/15/202615,135.4215,242.2815,056.9115,150.25
02/16/202615,156.7215,158.6714,965.6614,975.84
02/17/202614,984.9515,193.1414,873.7214,946.99
02/18/202615,022.215,057.914,468.8314,542.89
02/19/202614,566.9714,665.2714,455.0714,651.04
02/22/202614,796.0514,896.6714,779.314,795.85
02/23/202614,82314,830.0814,674.1414,739.87
02/24/202614,786.8414,786.8414,462.1214,495.26
02/25/202614,507.7114,572.2614,382.8814,556.55
02/26/202614,591.2614,686.6914,365.8914,544.97
03/01/202613,794.6714,478.5913,794.6714,403.45
03/02/202614,451.9314,519.2414,123.814,152
03/03/202614,171.2214,383.214,10814,205.39
03/04/202614,339.714,560.9114,339.714,511.49
03/05/202614,583.4914,665.1414,318.4514,399.19
03/08/202614,422.714,482.214,133.1714,281.59
03/09/202614,388.6614,737.9514,360.8814,710.52
03/10/202614,766.3214,849.0814,642.4314,769.05
03/11/202614,774.5314,998.9214,720.3914,913.69
03/12/202614,899.0514,910.6114,671.6314,776.46
03/15/202614,808.4614,816.4114,577.8514,673.69
03/16/202614,721.814,978.3114,718.3614,934.68
03/17/202614,966.3915,049.0214,847.414,890.08
03/18/202614,855.3614,895.6214,793.6114,872.14
03/22/202614,756.6314,972.1214,569.3514,965.62
03/23/202614,958.4914,958.4914,807.714,836.71
03/24/202614,882.0814,944.7614,814.1314,814.13
03/25/202614,770.0514,823.1214,562.914,566.12
03/26/202614,667.1514,687.9714,428.0614,505.66
03/29/202614,582.5914,666.914,496.3814,532.52
03/30/202614,534.3314,808.4914,489.8314,757.29
03/31/202614,845.7214,927.5714,831.9314,874.6
04/01/202614,849.315,034.5414,825.4514,971.94
04/02/202615,006.4415,025.0814,905.2414,907.45
04/05/202614,961.6715,195.5714,961.6715,132.54
04/06/202615,172.9415,271.9514,934.314,989.8
04/07/202615,229.7315,551.8915,229.7315,424.35
04/08/202615,467.8215,706.7915,467.8215,662.74
04/09/202615,709.8116,011.3915,707.4516,011.03
04/12/202615,964.3216,211.3515,851.8316,165.11
04/13/202616,218.7816,410.8616,180.0216,229.65
04/14/202616,269.3116,405.8916,246.6716,331.26
04/15/202616,435.8416,484.9716,215.7816,318.06
04/16/202616,349.8816,535.9916,303.7816,523.44
04/19/202616,504.3116,668.9716,440.7816,535.41
04/20/202616,576.9116,725.9216,402.7416,402.74
04/21/202616,476.2516,535.9816,351.0616,417.5
04/23/202616,455.0716,544.5816,312.9716,544.58
04/26/202616,614.9816,860.5816,591.6716,809.69
04/27/202616,860.6816,862.7516,495.7516,495.75
04/28/202616,560.416,785.2816,560.416,669.87
04/29/202616,696.7516,853.7116,676.1116,853.71
05/03/202616,901.7616,974.9216,840.3716,941.54
05/04/202616,974.0717,168.7516,923.5617,105.34
05/05/202617,241.1517,479.6717,20117,349.97
05/06/202617,413.9817,499.2817,343.817,476.12
05/07/202617,514.9917,809.2617,464.9817,724.39
05/10/202617,851.4218,046.4217,851.4217,897.54
05/11/202617,972.5418,005.217,684.8617,701.7
05/12/202617,817.9717,858.1517,496.7917,553.76
05/13/202617,633.7617,846.817,633.7617,722.47
05/14/202617,709.2417,709.2417,396.3417,481.6
05/17/202617,488.2817,488.2817,053.0617,053.06
05/19/202617,068.8917,082.2916,815.816,961.04
05/20/202616,986.6517,051.9715,931.215,931.2
05/21/202615,684.2916,815.5215,684.2916,779.69
05/24/202616,852.2517,017.9816,796.8816,898.96
05/25/202616,969.4716,969.4716,745.9816,784.21
05/31/202616,864.8317,057.9716,864.8316,949.45
06/01/202617,015.0917,395.5916,986.717,395.59
06/02/202617,392.217,392.217,065.617,085.71
06/03/202617,179.8517,328.2916,711.7416,916.66
06/04/202616,922.3416,938.5816,715.2916,747.36
06/07/202616,635.1516,936.0416,603.7716,858.64
06/08/202616,903.8516,903.8516,652.3916,683.04
06/09/202616,664.2716,785.2316,558.7716,720.47
06/10/202616,738.1416,847.5616,462.3716,606.08
06/11/202616,720.7816,864.8516,590.8116,726.38
06/14/202617,038.3617,200.7716,977.517,088.12
06/15/202617,178.5617,237.0417,057.5317,104.87
06/16/202617,244.7317,244.7317,007.7417,026.89
06/17/202617,095.1917,293.5617,080.2917,293.56
06/18/202617,229.7317,263.317,089.1517,157.69
06/21/202617,210.4117,349.3617,157.2517,158.21
06/22/202617,124.3117,124.3116,970.4717,004.4
06/23/202617,030.2917,030.2916,684.9316,684.93
06/24/202616,771.6716,886.1316,527.5516,615.46
06/25/202616,608.6816,704.8216,512.3116,643.86
06/28/202616,736.0416,76416,509.1116,545.32
06/29/202616,574.7916,651.3316,388.0516,432.39
06/30/202616,420.716,671.4916,344.3316,636.49
07/01/202616,667.7816,80016,651.5216,797.84
07/02/202616,846.1716,926.116,826.7316,912.89
07/05/202617,015.4917,118.8216,924.8417,012.01
07/06/202617,003.4717,105.8816,895.116,971.06
07/07/202616,972.2616,972.2616,688.9316,701.41
07/08/202616,761.4516,840.9516,594.0316,646.07
07/09/202616,666.4716,957.716,630.8316,876.14
07/12/202616,864.1616,894.3616,740.2116,857.06
07/13/202616,870.3217,133.8116,834.2417,087.98
07/15/202617,146.5417,598.1117,146.5417,587.65
07/16/202617,564.1417,564.1417,369.0617,427.8
07/19/202617,468.0717,878.2417,452.4417,771.09
07/20/202617,722.6817,829.5617,625.1717,716.04
07/21/202617,787.4917,921.9917,707.2517,888.85
07/22/202617,933.0518,138.417,889.917,901.44
07/23/202617,897.717,958.0417,564.8217,631.65
07/26/202617,702.1817,702.1817,454.8417,493.78
07/27/202617,510.2517,62017,356.6817,428.92
07/28/202617,434.1317,444.117,109.4517,215.73
07/29/202617,249.4717,249.4716,941.3717,012.68
07/30/202617,034.4117,141.8616,908.0317,141.86
08/02/202617,174.9417,224.116,817.5716,867.51