SL100KI1X
BIST 100 KISA
—
1550.819 ₺
+9.53 (%+0.62)
Önceki Kapanış: 1541.2851
Düşük₺1550.819
Yüksek₺1550.819
SL100KI1X: BIST 100 KISA Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 955,3394
KAPANIŞ 955,3394
En Düşük
DÜŞÜK 902,99
En Yüksek
YÜKSEK 1.021,82
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.08.2017 | 923,36 | 923,36 | 923,36 | 923,36 |
| 03.08.2017 | 911,87 | 911,87 | 911,87 | 911,87 |
| 06.08.2017 | 902,99 | 902,99 | 902,99 | 902,99 |
| 07.08.2017 | 904,66 | 904,66 | 904,66 | 904,66 |
| 08.08.2017 | 912,79 | 912,79 | 912,79 | 912,79 |
| 09.08.2017 | 920,96 | 920,96 | 920,96 | 920,96 |
| 10.08.2017 | 928,62 | 928,62 | 928,62 | 928,62 |
| 13.08.2017 | - | - | - | - |
| 14.08.2017 | - | - | - | - |
| 15.08.2017 | - | - | - | - |
| 16.08.2017 | - | - | - | - |
| 17.08.2017 | - | - | - | - |
| 20.08.2017 | - | - | - | - |
| 21.08.2017 | - | - | - | - |
| 22.08.2017 | - | - | - | - |
| 23.08.2017 | - | - | - | - |
| 24.08.2017 | - | - | - | - |
| 27.08.2017 | - | - | - | - |
| 28.08.2017 | - | - | - | - |
| 30.08.2017 | - | - | - | - |
| 04.09.2017 | - | - | - | - |
| 05.09.2017 | - | - | - | - |
| 06.09.2017 | - | - | - | - |
| 07.09.2017 | - | - | - | - |
| 10.09.2017 | - | - | - | - |
| 11.09.2017 | - | - | - | - |
| 12.09.2017 | - | - | - | - |
| 13.09.2017 | - | - | - | - |
| 14.09.2017 | - | - | - | - |
| 17.09.2017 | - | - | - | - |
| 18.09.2017 | - | - | - | - |
| 19.09.2017 | - | - | - | - |
| 20.09.2017 | - | - | - | - |
| 21.09.2017 | - | - | - | - |
| 24.09.2017 | - | - | - | - |
| 25.09.2017 | - | - | - | - |
| 26.09.2017 | - | - | - | - |
| 27.09.2017 | - | - | - | - |
| 28.09.2017 | - | - | - | - |
| 01.10.2017 | - | - | - | - |
| 02.10.2017 | - | - | - | - |
| 03.10.2017 | - | - | - | - |
| 04.10.2017 | - | - | - | - |
| 05.10.2017 | - | - | - | - |
| 08.10.2017 | - | - | - | - |
| 09.10.2017 | - | - | - | - |
| 10.10.2017 | - | - | - | - |
| 11.10.2017 | - | - | - | - |
| 12.10.2017 | - | - | - | - |
| 15.10.2017 | - | - | - | - |
| 16.10.2017 | - | - | - | - |
| 17.10.2017 | - | - | - | - |
| 18.10.2017 | - | - | - | - |
| 19.10.2017 | - | - | - | - |
| 22.10.2017 | - | - | - | - |
| 23.10.2017 | - | - | - | - |
| 24.10.2017 | - | - | - | - |
| 25.10.2017 | - | - | - | - |
| 26.10.2017 | 954,43 | 954,43 | 954,43 | 954,43 |
| 29.10.2017 | 950,84 | 950,84 | 950,84 | 950,84 |
| 30.10.2017 | 936,67 | 936,67 | 936,67 | 936,67 |
| 31.10.2017 | 912,68 | 912,68 | 912,68 | 912,68 |
| 01.11.2017 | 913,41 | 913,41 | 913,41 | 913,41 |
| 02.11.2017 | 927,67 | 927,67 | 927,67 | 927,67 |
| 05.11.2017 | 905,25 | 905,25 | 905,25 | 905,25 |
| 06.11.2017 | 920,76 | 920,76 | 920,76 | 920,76 |
| 07.11.2017 | 924,36 | 924,36 | 924,36 | 924,36 |
| 08.11.2017 | 938,48 | 938,48 | 938,48 | 938,48 |
| 09.11.2017 | 950,04 | 950,04 | 950,04 | 950,04 |
| 12.11.2017 | 952,38 | 952,38 | 952,38 | 952,38 |
| 13.11.2017 | 941,63 | 941,63 | 941,63 | 941,63 |
| 14.11.2017 | 962,93 | 962,93 | 962,93 | 962,93 |
| 15.11.2017 | 970,07 | 970,07 | 970,07 | 970,07 |
| 16.11.2017 | 977,29 | 977,29 | 977,29 | 977,29 |
| 19.11.2017 | 1.000,3 | 1.000,3 | 1.000,3 | 1.000,3 |
| 20.11.2017 | 987,79 | 987,79 | 987,79 | 987,79 |
| 21.11.2017 | 981,8 | 981,8 | 981,8 | 981,8 |
| 22.11.2017 | 991,03 | 991,03 | 991,03 | 991,03 |
| 23.11.2017 | 996,16 | 996,16 | 996,16 | 996,16 |
| 26.11.2017 | 995,7 | 995,7 | 995,7 | 995,7 |
| 27.11.2017 | 1.021,82 | 1.021,82 | 1.021,82 | 1.021,82 |
| 28.11.2017 | 1.019,64 | 1.019,64 | 1.019,64 | 1.019,64 |
| 29.11.2017 | 1.003,83 | 1.003,83 | 1.003,83 | 1.003,83 |
| 30.11.2017 | 1.008,49 | 1.008,49 | 1.008,49 | 1.008,49 |
| 03.12.2017 | 994,02 | 994,02 | 994,02 | 994,02 |
| 04.12.2017 | 984,69 | 984,69 | 984,69 | 984,69 |
| 05.12.2017 | 994,09 | 994,09 | 994,09 | 994,09 |
| 06.12.2017 | 983,84 | 983,84 | 983,84 | 983,84 |
| 07.12.2017 | 970,76 | 970,76 | 970,76 | 970,76 |
| 10.12.2017 | 961,25 | 961,25 | 961,25 | 961,25 |
| 11.12.2017 | 962,72 | 962,72 | 962,72 | 962,72 |
| 12.12.2017 | 971,16 | 971,16 | 971,16 | 971,16 |
| 13.12.2017 | 958,1 | 958,1 | 958,1 | 958,1 |
| 14.12.2017 | 961,56 | 961,56 | 961,56 | 961,56 |
| 17.12.2017 | 955,13 | 955,13 | 955,13 | 955,13 |
| 18.12.2017 | 956,29 | 956,29 | 956,29 | 956,29 |
| 19.12.2017 | 954,42 | 954,42 | 954,42 | 954,42 |
| 20.12.2017 | 947,9 | 947,9 | 947,9 | 947,9 |
| 21.12.2017 | 949,9 | 949,9 | 949,9 | 949,9 |
| 24.12.2017 | 945,81 | 945,81 | 945,81 | 945,81 |
| 25.12.2017 | 944,3 | 944,3 | 944,3 | 944,3 |
| 26.12.2017 | 943,63 | 943,63 | 943,63 | 943,63 |
| 27.12.2017 | 924,54 | 924,54 | 924,54 | 924,54 |
| 28.12.2017 | 918,18 | 918,18 | 918,18 | 918,18 |