XK100
BIST KATILIM 100
—
17901.44 ₺
+12.59 (%+0.07)
Önceki Kapanış: 17888.85
Düşük₺17889.9
Yüksek₺18138.4
XK100: BIST KATILIM 100 Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.845,1264
KAPANIŞ 1.843,5447
En Düşük
DÜŞÜK 1.574,04
En Yüksek
YÜKSEK 2.334,85
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 11.11.2021 | 1.574,04 | 1.584,75 | 1.574,04 | 1.581,31 |
| 14.11.2021 | 1.591,96 | 1.620,89 | 1.591,96 | 1.614,34 |
| 15.11.2021 | 1.615,85 | 1.618,82 | 1.590,32 | 1.594,49 |
| 16.11.2021 | 1.591,19 | 1.616,37 | 1.591,19 | 1.612,09 |
| 17.11.2021 | 1.616,5 | 1.644,83 | 1.601,2 | 1.634,72 |
| 18.11.2021 | 1.645,12 | 1.657,34 | 1.637,02 | 1.646,63 |
| 21.11.2021 | 1.662,07 | 1.682,16 | 1.662,07 | 1.681,17 |
| 22.11.2021 | 1.685,29 | 1.718,79 | 1.667,49 | 1.716,44 |
| 23.11.2021 | 1.739,38 | 1.774,41 | 1.739,38 | 1.764,5 |
| 24.11.2021 | 1.776,06 | 1.788,63 | 1.761,44 | 1.774,29 |
| 25.11.2021 | 1.762,59 | 1.764,18 | 1.734,24 | 1.748,98 |
| 28.11.2021 | 1.757,33 | 1.797,29 | 1.757,33 | 1.796,36 |
| 29.11.2021 | 1.796,6 | 1.806,3 | 1.780,85 | 1.785,35 |
| 30.11.2021 | 1.800,75 | 1.833,6 | 1.800,75 | 1.831,26 |
| 01.12.2021 | 1.838,77 | 1.858,22 | 1.838,77 | 1.849,7 |
| 02.12.2021 | 1.864,17 | 1.881,67 | 1.862,68 | 1.869,92 |
| 05.12.2021 | 1.879,2 | 1.892,85 | 1.859,97 | 1.891,29 |
| 06.12.2021 | 1.919,9 | 1.950,52 | 1.912,73 | 1.945,53 |
| 07.12.2021 | 1.957 | 1.974,76 | 1.946,43 | 1.966,93 |
| 08.12.2021 | 1.980,31 | 2.033,44 | 1.980,31 | 2.009,23 |
| 09.12.2021 | 2.014,45 | 2.023,43 | 1.979,5 | 2.016,17 |
| 12.12.2021 | 2.031,11 | 2.080,3 | 2.031,11 | 2.066,09 |
| 13.12.2021 | 2.093,27 | 2.112,22 | 2.081,05 | 2.108,81 |
| 14.12.2021 | 2.133,15 | 2.139,69 | 2.102,48 | 2.114,9 |
| 15.12.2021 | 2.136,09 | 2.220,8 | 2.127,51 | 2.220,8 |
| 16.12.2021 | 2.261,4 | 2.334,85 | 2.026,76 | 2.038,73 |
| 19.12.2021 | 1.965,19 | 2.106 | 1.874,49 | 1.996,47 |
| 20.12.2021 | 2.039,11 | 2.053,09 | 1.835,43 | 1.842,46 |
| 21.12.2021 | 1.798,62 | 1.849,67 | 1.744,82 | 1.756,19 |
| 22.12.2021 | 1.787,97 | 1.803,17 | 1.675,61 | 1.759,56 |
| 23.12.2021 | 1.773,93 | 1.849,81 | 1.760,46 | 1.849,81 |
| 26.12.2021 | 1.862,4 | 1.901,83 | 1.840,31 | 1.867,74 |
| 27.12.2021 | 1.885,93 | 1.891,08 | 1.812,18 | 1.837,27 |
| 28.12.2021 | 1.836,87 | 1.880,83 | 1.816,93 | 1.876,03 |
| 29.12.2021 | 1.898,39 | 1.905,16 | 1.840,23 | 1.846,56 |
| 30.12.2021 | 1.852,59 | 1.867,24 | 1.841,99 | 1.855,49 |