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
16:13:20
811.02 ₺
+0.94 (%+0.12)
Önceki Kapanış: 810.08·
Volatilite: 1.49
Düşük₺803.12
Yüksek₺815.19
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.08%
Önceki aya göre (MoM)
-2.61%
Yılbaşından bugüne (YTD)
+22.70%
Önceki yıla göre (YoY)
+63.12%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XELKT: BIST ELEKTRIK Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 89,3466
KAPANIŞ 89,2198

En Düşük

DÜŞÜK 73,71

En Yüksek

YÜKSEK 108,65
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202188,6891,4988,6391,49
04.01.202191,2492,4689,4991,15
05.01.202192,0292,4191,4392,04
06.01.202192,1792,591,3491,95
07.01.202192,2192,2190,7791,2
10.01.202191,2391,7589,890,91
11.01.202191,6492,4591,0992,14
12.01.202192,6692,7290,3691,03
13.01.202191,3391,6289,6790,26
14.01.202189,7291,2989,3190,33
17.01.202190,8193,1390,2292,48
18.01.202193,1593,3391,8491,85
19.01.202192,1492,6491,0692,1
20.01.202192,3394,7292,2394,2
21.01.202194,0894,5292,4393,12
24.01.202194,2598,3394,0398,07
25.01.202198,5999,6196,8497,35
26.01.202197,8698,3591,3291,32
27.01.202190,4193,3287,1192,99
28.01.202191,3794,1990,7992,8
31.01.202193,6398,2293,6397,52
01.02.202198,65100,0697,798,39
02.02.202199,299,697,9998,16
03.02.202198,6310098,398,83
04.02.202199,54100,5499,0499,45
07.02.2021100,54101,93100,26101,18
08.02.2021101,77102,2599,68100,53
09.02.2021101,12101,7299,43101,33
10.02.2021101,32102,69101,02102,33
11.02.2021102,36103,2100,8101,4
14.02.2021102,48103,35102,25102,48
15.02.2021103,04103,5199,5101,06
16.02.2021101,49101,9399,87100,81
17.02.2021101,17102,31100,06101,03
18.02.2021101,02103,8100,53103,07
21.02.2021104,51105,54102,43102,67
22.02.2021101,01101,7598,5798,9
23.02.202198,2899,495,1895,3
24.02.202196,8897,3492,9394,13
25.02.202190,9493,0389,4993,03
28.02.202194,4297,7694,2697,69
01.03.202197,4898,4296,297,53
02.03.202197,9598,7697,1597,15
03.03.202196,8197,896,5697,23
04.03.202197,6298,9797,498,18
07.03.202199,1299,3597,2497,67
08.03.202198,2898,8997,6998,44
09.03.202198,5498,9397,7897,78
10.03.202198,2699,2297,2597,25
11.03.202197,3298,2796,6998,27
14.03.202199,5399,9298,8198,94
15.03.202199,66100,6598,6598,78
16.03.202198,9299,2297,3897,61
17.03.202197,799,6597,3698,63
18.03.202198,0198,5395,2497,06
21.03.202190,5592,1787,4287,42
22.03.202182,689,5779,2686,67
23.03.202188,1291,2687,4490,91
24.03.202191,5495,3891,5492,62
25.03.202193,9394,0889,3691,33
28.03.202191,7693,3491,7692,71
29.03.202192,5893,1290,5292,32
30.03.202192,8194,5392,6893,65
31.03.202194,9595,7394,7795,63
01.04.202195,9996,5695,3496,45
04.04.202197,0799,0397,0798,65
05.04.202199,2299,6598,0998,21
06.04.202198,7799,3797,6598,58
07.04.202199,6199,9798,6598,72
08.04.202196,8697,1193,2495,04
11.04.202195,7695,8292,2792,27
12.04.202193,1193,5489,791,18
13.04.202191,8194,0991,8193,91
14.04.202194,0994,4591,7692,52
15.04.202193,2293,7990,7291,31
18.04.202191,6291,8486,8186,81
19.04.202186,1686,7283,0783,68
20.04.202183,2383,3378,2979,43
21.04.202177,7581,276,1981,18
25.04.202180,3883,0880,3882,33
26.04.202182,3583,4681,7182,35
27.04.202182,0682,2179,7580,25
28.04.202180,0780,4779,5980,16
29.04.202180,3881,1579,9981,1
02.05.202181,7482,581,6682,44
03.05.202182,8283,5182,4782,87
04.05.202182,7183,1281,581,98
05.05.202181,878280,9881,17
06.05.202181,4381,5880,0580,67
09.05.202180,9382,5880,3281,81
10.05.202180,8182,3380,781,63
11.05.202181,7782,281,7582,06
16.05.202182,8882,8881,8682,77
17.05.202183,2483,5882,8882,88
19.05.202182,6883,8782,6883,77
20.05.20218484,1783,1583,41
23.05.202183,6983,8582,6582,88
24.05.202183,1983,3179,2879,28
25.05.202179,9380,8378,3280,78
26.05.202180,8882,4780,6981,83
27.05.202181,7981,7979,9680,81
30.05.202181,0981,3880,7280,78
31.05.202180,6981,3480,2181,13
01.06.202180,683,7680,5382,87
02.06.202183,1583,3580,5781,33
03.06.202181,5682,3181,181,1
06.06.202181,1781,680,7681,21
07.06.202181,1881,4880,7580,76
08.06.202180,9681,4580,5280,71
09.06.202180,8680,9879,8479,96
10.06.202180,2280,2279,3279,51
13.06.202179,8579,9478,878,82
14.06.202178,6379,1677,8178,53
15.06.202178,6178,7477,5677,72
16.06.202177,2777,7176,5876,58
17.06.202176,7677,375,776,02
20.06.202175,8675,9774,8375,96
21.06.202176,0976,4875,6576,33
22.06.202176,5177,3976,5177,19
23.06.202177,2377,8477,2177,7
24.06.202178,0278,3276,8976,92
27.06.202177,0277,1574,8875,24
28.06.202175,2675,4573,7175,38
29.06.202175,5575,9774,9775,03
30.06.202175,376,2375,1975,81
01.07.202176,0476,7975,6776,16
04.07.202176,5178,5376,5178,53
05.07.202178,8680,578,4379,56
06.07.202179,9680,4979,880,34
07.07.202180,4180,7679,5879,66
08.07.202179,880,0979,3379,48
11.07.202179,6379,7177,3377,65
12.07.202177,6877,876,5276,78
13.07.202177,278,1877,277,89
15.07.202178,0379,177,5478,91
18.07.202178,6278,8978,278,75
25.07.202179,0379,2278,4278,73
26.07.202178,7679,4978,5479,09
27.07.202179,1280,0679,1279,51
28.07.202179,9880,5179,9880,23
29.07.202180,0180,1379,5380,07
01.08.202180,3480,7479,9180,6
02.08.202180,5881,6580,0981,36
03.08.202181,6483,2281,6482,81
04.08.202182,7984,3482,5583,93
05.08.20218484,183,0583,08
08.08.202183,4484,8283,3884,71
09.08.202184,785,2284,3884,55
10.08.202184,784,9783,5283,78
11.08.202184,2984,6783,8184,37
12.08.202184,5184,984,1784,9
15.08.202185,0685,9885,0685,22
16.08.202185,2785,8384,9785,59
17.08.202185,8886,685,5385,65
18.08.202185,0985,4684,6185,14
19.08.202185,3685,8785,1585,71
22.08.202186,0987,2586,0886,9
23.08.202187,387,5386,5486,8
24.08.202186,887,2886,6686,94
25.08.202187,3688,4687,3688,14
26.08.202188,2589,487,8289,23
30.08.202189,8690,1989,3889,55
31.08.202189,8890,2889,5890,09
01.09.202190,3390,8190,1690,64
02.09.202190,9191,3590,4190,92
05.09.202191,0991,9790,7290,72
06.09.202190,690,8289,4689,61
07.09.202189,7189,7887,4287,6
08.09.202187,4389,1787,1989,17
09.09.202189,3189,5788,4888,82
12.09.202188,9989,4488,6488,72
13.09.202188,9789,5288,489,35
14.09.202189,590,1788,9989,42
15.09.202189,8790,3388,4288,64
16.09.202189,0989,788,0788,22
19.09.202187,5487,5486,1186,37
20.09.202186,8187,3285,9386,2
21.09.202186,5186,8285,6886,58
22.09.202186,6788,0485,8687,55
23.09.202187,4688,0286,3786,69
26.09.202187,1587,4186,3986,43
27.09.202185,786,3885,0186,36
28.09.202186,787,5886,2487,03
29.09.202187,1187,1185,886,45
30.09.202185,7186,8985,586,44
03.10.202186,6587,4486,0787,13
04.10.202187,2187,5985,6285,87
05.10.202185,5685,9284,3285,2
06.10.202185,9186,2685,0685,25
07.10.202185,6885,9785,0885,74
10.10.202185,9986,9685,9886,71
11.10.202186,4287,7486,3286,9
12.10.202187,0187,385,8386,13
13.10.202186,0487,1585,8686,07
14.10.202186,3786,7586,0186,45
17.10.202186,9388,7886,9388,35
18.10.202188,789,7488,5989,58
19.10.202189,7990,3188,8489,28
20.10.202189,2789,5387,6988,96
21.10.202189,0990,6788,9790,33
24.10.202190,2191,5589,8991,29
25.10.202191,5892,3191,3291,47
26.10.202191,6591,9890,7691,58
27.10.202191,6492,2491,4892,24
31.10.202192,2692,6691,4292,51
01.11.202192,5692,8190,5990,9
02.11.202190,7990,9887,1890,42
03.11.202190,890,9190,0490,44
04.11.202190,4690,9889,9890,43
07.11.202190,6491,3290,591,03
08.11.202191,3691,5190,1390,13
09.11.202190,5190,6589,4889,82
10.11.202189,7890,1788,9189,12
11.11.202189,3189,6889,0589,34
14.11.202189,8390,5889,6490,15
15.11.202189,9590,5589,3989,49
16.11.202189,5990,6289,3790,2
17.11.202190,3291,2489,3990,33
18.11.202190,9492,2390,9492,14
21.11.202192,6194,1392,5593,81
22.11.202194,1994,6191,9693,54
23.11.202194,1595,3194,0594,7
24.11.202195,0796,0894,5995,23
25.11.202194,894,892,7493,25
28.11.202193,5894,3292,8393,99
29.11.202193,8795,2893,5194,89
30.11.202195,6696,895,6696,69
01.12.202197,0398,2196,9997,92
02.12.202198,4899,9998,4699,83
05.12.2021100,51102,9999,56102,61
06.12.2021103,14104102,65102,86
07.12.2021103,09103,27101,06101,7
08.12.2021101,89102,7101,65101,65
09.12.2021101,61101,799,96101,36
12.12.2021102,03103,3101,89102,82
13.12.2021103,69104,32103,35104,22
14.12.2021104,65104,93101,39101,61
15.12.2021102,1104,68102,02104,65
16.12.2021105,5108,6595,9297,43
19.12.202194,1699,4390,1994,81
20.12.202197,1998,9390,0391,25
21.12.202190,9793,489,4791,43
22.12.202192,9193,3789,5691,47
23.12.202192,199491,6394
26.12.202194,895,894,3595,19
27.12.202196,0396,693,3594,34
28.12.202194,2295,0192,9695,01
29.12.202195,3796,4594,7995,43
30.12.202195,7897,1495,0797,14