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 ELEKTRIK logosu
XELKT
BIST ELEKTRIK
15:50:20
812.05 ₺
+1.97 (%+0.24)
Önceki Kapanış: 810.08·
Volatilite: 1.14
Düşük₺803.12
Yüksek₺812.39
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.21%
Önceki aya göre (MoM)
-2.49%
Yılbaşından bugüne (YTD)
+22.86%
Önceki yıla göre (YoY)
+63.33%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XELKT: BIST ELEKTRIK Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 59,2687
KAPANIŞ 59,2691

En Düşük

DÜŞÜK 33,96

En Yüksek

YÜKSEK 88,71
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202045,7646,4545,4846,43
02.01.202046,1446,1443,644,73
05.01.202044,4244,4243,0543,38
06.01.202043,9144,5643,9144,24
07.01.202043,2444,7542,6344,22
08.01.202045,4147,1345,3547,12
09.01.202047,4448,7947,3247,86
12.01.202048,2749,0348,2748,63
13.01.202048,9449,4948,0949,22
14.01.202049,3149,548,5948,92
15.01.202049,2550,0848,2248,72
16.01.20204949,5248,4948,68
19.01.202048,849,548,7948,95
20.01.202048,9350,3148,7750,27
21.01.202050,5950,7549,750,01
22.01.202049,9751,1249,8650,98
23.01.202051,4851,9850,7751,61
26.01.202051,3352,3350,8951,68
27.01.202052,0352,3250,5951,02
28.01.202051,5352,2450,2952,19
29.01.202051,9251,9250,3750,73
30.01.202050,7751,8750,6351,77
02.02.202051,8553,4451,3953,13
03.02.202053,3954,2653,3753,77
04.02.202053,9354,4553,3153,53
05.02.202054,0654,2853,1853,71
06.02.202053,753,9252,7753,18
09.02.202052,9853,1549,6851,1
10.02.202051,6452,9650,2552,68
11.02.202052,8754,0752,0753,62
12.02.202053,5754,4153,4354,01
13.02.202054,2554,5953,3953,41
16.02.202053,9755,1153,6754,81
17.02.202054,3954,3952,7953,16
18.02.202053,3853,652,0452,71
19.02.202052,853,1348,8349,57
20.02.202049,3250,6948,5450,69
23.02.202050,0450,7849,1550,6
24.02.202051,1551,4350,0950,45
25.02.202050,1750,9149,9150,65
26.02.202050,0250,5547,7247,94
27.02.202041,2347,5241,2346,79
01.03.202048,1648,8947,7748,26
02.03.202049,1551,2848,9351,15
03.03.202050,9851,8250,3550,49
04.03.202051,2751,8650,9451,03
05.03.202051,2451,4449,1949,35
08.03.202047,5748,2145,146,91
09.03.202048,3548,5943,9644,06
10.03.202043,4444,2740,9341,67
11.03.202040,0440,1237,0337,72
12.03.202037,9540,3836,7439,6
15.03.202038,2438,6436,837,73
16.03.202037,8337,9835,1636,54
17.03.202035,737,2535,4136,64
18.03.202036,3636,835,436,06
19.03.202036,8937,1636,2136,51
22.03.202033,9636,2233,9635,29
23.03.202037,1337,5836,5537,57
24.03.202038,2338,9637,2937,75
25.03.202037,5539,0437,5238,87
26.03.202038,9939,2636,3636,39
29.03.202036,5137,163636,92
30.03.202037,539,0237,4138,9
31.03.202036,8938,1636,4737,31
01.04.202037,8838,1636,9237,75
02.04.202038,1138,4437,6138,11
05.04.202038,839,4938,5839,37
06.04.202039,8640,3338,7238,74
07.04.202038,8439,1637,9638,8
08.04.202039,2639,438,6139,22
09.04.202039,2539,5738,8939,31
12.04.202039,0340,1138,7939,64
13.04.202040,0140,3139,8140,07
14.04.202040,1940,238,2638,36
15.04.202038,638,8937,7438,88
16.04.202039,4739,638,9639,38
19.04.202039,6640,5439,4340,48
20.04.202040,2640,6639,7640,24
21.04.202040,5441,4640,3940,83
23.04.20204142,9640,9742,4
26.04.202043,1944,0342,9243,95
27.04.202044,3745,3843,6844,73
28.04.202045,0746,1544,9446
29.04.202046,1946,9245,1145,99
03.05.202045,1346,0644,8545,79
04.05.202046,5346,5844,5845,44
05.05.202045,4746,6645,1446,12
06.05.202046,2146,2445,546
07.05.202046,3146,6645,5445,77
10.05.202045,9846,1945,6546
11.05.202046,1247,4446,0547,05
12.05.202047,5648,4247,3447,45
13.05.202047,9148,6546,6747,37
14.05.202048,1548,5447,6148,24
17.05.202048,950,1948,949,82
19.05.202050,1950,2949,3449,53
20.05.202049,0449,9748,7348,87
21.05.202048,8549,1148,3649,05
26.05.202049,2850,5349,2849,72
27.05.202050,3350,4548,8649,2
28.05.202049,449,9948,8849,99
31.05.202050,3550,6649,9350,46
01.06.202050,5950,8850,1250,76
02.06.202051,1152,4350,6952,43
03.06.202052,7252,7651,8651,86
04.06.202052,2352,3951,6552,04
07.06.202052,0152,3551,2451,6
08.06.202051,7852,0250,8551,49
09.06.202051,4851,8451,2551,34
10.06.202051,1351,9750,9951,34
11.06.202050,8252,0750,6451,93
14.06.202051,4652,0551,3551,96
15.06.202052,4753,9752,2853,24
16.06.202053,4854,0752,8753,04
17.06.202053,2753,8452,9853,58
18.06.202054,1354,3352,9853,18
21.06.202053,4353,5953,1553,26
22.06.202053,4754,5453,2854,16
23.06.202054,4954,8654,0554,15
24.06.202054,2456,353,755,65
25.06.202056,357,5656,1557,37
28.06.202057,5358,3456,9257,81
29.06.202058,4359,9158,4359,63
30.06.202060,3761,7160,0360,87
01.07.202061,1462,1160,8661,27
02.07.202061,4662,9761,2261,9
05.07.202062,9765,8262,9165,62
06.07.202066,1468,9765,2167,61
07.07.202068,469,4566,4466,78
08.07.202067,167,3463,1763,38
09.07.202063,1464,260,4564,12
12.07.202065,7167,9365,6167,93
13.07.202067,8967,9965,9666,58
15.07.202067,3767,4966,566,84
16.07.202066,9466,9466,0166,24
19.07.202066,2966,7265,465,51
20.07.202066,0566,536464,16
21.07.202064,9865,0663,7163,84
22.07.202064,365,3263,9964,53
23.07.202064,0464,2463,3563,76
26.07.202064,2264,5763,7363,89
27.07.202064,0864,0861,4761,54
28.07.202061,9962,1359,4261,34
29.07.202061,3561,4760,8360,96
03.08.202062,2262,2856,7658,21
04.08.202058,4758,7956,2458,61
05.08.202058,5259,4554,7255,05
06.08.202054,5657,4751,3157,4
09.08.202056,9758,8855,7858,5
10.08.202058,9760,2558,6160,19
11.08.202060,560,7258,8760,57
12.08.202061,161,5458,7658,93
13.08.202059,0459,6958,4659,54
16.08.202059,1659,2657,8758,59
17.08.202058,8260,2358,6359,8
18.08.202060,1863,5859,5963,56
19.08.202064,4566,1563,5865,61
20.08.202067,1867,2161,1761,36
23.08.202061,0761,4559,9360,22
24.08.202060,5161,0458,2358,91
25.08.202058,7359,4258,1758,83
26.08.202059,2361,1859,0361,18
27.08.202061,3662,4160,5861,52
30.08.202061,6761,8560,7961,26
31.08.202061,2661,9359,7761,89
01.09.202062,1262,9961,6362,37
02.09.202062,3662,5160,6560,65
03.09.202060,4961,1360,0560,72
06.09.20206161,7460,9561,54
07.09.202062,0562,2360,8561,08
08.09.202061,1664,8261,0264,42
09.09.202064,2464,2462,362,3
10.09.202062,4464,3261,9363,39
13.09.202063,8364,6163,8363,98
14.09.202064,2564,9362,9963,89
15.09.202064,2464,3163,663,6
16.09.202063,4564,6963,3264,69
17.09.202064,9765,2264,5464,54
20.09.202064,6465,2763,0263,44
21.09.202063,8264,4462,9364,39
22.09.202064,7865,4464,5964,8
23.09.202064,6465,0164,1764,61
24.09.202065,1966,6564,6265,58
27.09.202065,8666,665,2266,38
28.09.202066,8668,0366,3367,15
29.09.202068,0269,3967,9869,22
30.09.202069,8370,0567,6868,2
01.10.202068,0669,167,7569,01
04.10.202069,7570,5469,4170,54
05.10.202071,0273,7271,0273,09
06.10.202073,0475,5172,5174,05
07.10.202074,4574,8172,8673,16
08.10.202073,9674,177373,62
11.10.202073,9976,6773,9976,01
12.10.202076,8577,1375,3176,24
13.10.202076,7281,5375,9779,28
14.10.202079,4280,4477,6978,2
15.10.202078,6879,7578,4478,49
18.10.202078,578,5377,2677,29
19.10.202077,8577,9576,7977,18
20.10.202078,0179,1377,7178,14
21.10.202078,5779,2676,5877,67
22.10.202077,7777,8475,1776,15
25.10.202075,6775,6770,1771,24
26.10.202070,8274,0469,2773,8
27.10.202073,2374,2172,0372,2
29.10.202070,1972,0469,1771,46
01.11.202071,8773,3471,6572,92
02.11.202073,2274,272,2873,89
03.11.202074,3676,1473,6475,74
04.11.202075,9578,0275,7278,02
05.11.202077,9579,6577,6279,33
08.11.202080,2280,6278,9179,14
09.11.202078,6779,978,2779,56
10.11.202079,880,278,9779,48
11.11.202079,7280,6377,5878,43
12.11.202078,6579,7978,1879,41
15.11.202080,1880,4677,9978,51
16.11.202078,5678,5676,4776,78
17.11.202076,9777,976,7777,24
18.11.202077,2778,2875,6877,71
19.11.202077,7579,2477,3978,64
22.11.202078,8879,9678,1978,48
23.11.202079,1380,5478,9880,51
24.11.202080,8181,180,0380,14
25.11.202080,6781,180,2380,75
26.11.202081,181,1779,5680,17
29.11.202079,6281,2278,7479,48
30.11.202080,3281,0379,781,03
01.12.202081,1282,0280,7781,44
02.12.202081,6582,1281,1181,29
03.12.202081,0382,8480,6981,81
06.12.202081,8883,1581,8582,26
07.12.202083,0883,381,8882,33
08.12.202082,5183,0781,6381,94
09.12.202082,484,0782,1482,57
10.12.202081,8682,5381,2682,21
13.12.202082,384,2182,1983,93
14.12.20208484,4683,4583,74
15.12.202084,0884,4682,3882,98
16.12.202083,4783,6882,1682,47
17.12.202082,2483,6282,2483,62
20.12.202083,2784,0682,1284,06
21.12.202084,6185,5184,4184,8
22.12.202085,2886,2285,2785,98
23.12.202086,2886,3885,1685,16
24.12.202085,2885,3884,2684,52
27.12.202084,9885,7584,5185,02
28.12.202085,5188,5585,2986,9
29.12.202087,888,3187,0787,69
30.12.202087,7788,7187,1688,04