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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 218,7502
KAPANIŞ 219,1794

En Düşük

DÜŞÜK 98,93

En Yüksek

YÜKSEK 493,26
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202299,8100,8899,07100,02
03.01.2022100,3100,8398,93100,14
04.01.2022100,4102,7599,89102,49
05.01.2022101,86103,02101,26102,33
06.01.2022102,77103,31100,86102,43
09.01.2022102,99104,05102,82103,6
10.01.2022104,06104,3102,28102,54
11.01.2022103,1103,9102,53103,58
12.01.2022103,21104,69103,17104,24
13.01.2022104,31105,46103,9105,37
16.01.2022105,79106,91105,7106,7
17.01.2022107,01107,93103,59103,59
18.01.2022103,63107,59103,27107,59
19.01.2022107,98108,27105,38106,74
20.01.2022106,28108,23105,73108,03
23.01.2022108,23109,11104,45105,07
24.01.2022105,53106,21102,55104,4
25.01.2022104,71105,35104,21104,95
26.01.2022103,65106,83103,31106,83
27.01.2022106,71108,61106,71108,06
30.01.2022108,42112,06108,42112,01
31.01.2022112,17112,17110,45110,89
01.02.2022111,15111,76109,52109,8
02.02.2022109,72110,36107,19107,53
03.02.2022107,59108,21106,7108,11
06.02.2022108,01109,42107,35109,06
07.02.2022108,98109,27107,61108,04
08.02.2022108,19109,74108,11109,66
09.02.2022109,55110,54108,95109,32
10.02.2022108,96110,02107,73109,47
13.02.2022108,72109,07106,36107,96
14.02.2022108,21110,26108,02109,41
15.02.2022109,8111,24109,8110,6
16.02.2022111,36112,11109,46109,72
17.02.2022111,09112,2110,42112,18
20.02.2022112,62113,11110,84111,97
21.02.2022109,95111,86108,86110,91
22.02.2022111,55112,34110,2110,4
23.02.2022102,27104,8799,57100,69
24.02.2022102,29107,44101,67107,44
27.02.2022105,56107,85104,9107,23
28.02.2022108,67109,13106,06107,59
01.03.2022107,76108,03106,34107,16
02.03.2022107,57108,63107,5108,13
03.03.2022107,62108,75106,93108,28
06.03.2022107,37107,62104,39105,81
07.03.2022105,07106,43105,07105,7
08.03.2022106,43107,89105,95107,61
09.03.2022107,97108,28106,68107,62
10.03.2022107,82108,82107,38108,23
13.03.2022108,8109,37108,61109,11
14.03.2022109,4109,55108,19108,45
15.03.2022108,81109,54107,9108,42
16.03.2022109109,47108,8108,93
17.03.2022109,03109,99108,9109,66
20.03.2022110,28111,79110,22111,76
21.03.2022112113,85111,57113,56
22.03.2022114,01114,12112,44113,67
23.03.2022114,07114,97114,07114,65
24.03.2022115,5116,43115,35116,08
27.03.2022116,61118,95116,61118,21
28.03.2022118,55120,32117,64118,16
29.03.2022118,51119,62117,95118,97
30.03.2022119,66120,62119,23120,44
31.03.2022121,02121,02119,62120,48
03.04.2022120,95122,57120,95122,34
04.04.2022122,6125,24122,6124,39
05.04.2022125,1125,86123,34125,6
06.04.2022125,96128,52125,56128,44
07.04.2022129,79133,7129,79133,59
10.04.2022132,54132,81130,56130,9
11.04.2022130,75132,32129,89131,89
12.04.2022132,56134,19131,48132,04
13.04.2022132,73133,26132,25132,71
14.04.2022132,98134,5132,7134,08
17.04.2022134,95136,11134,87135,65
18.04.2022136,17138,49135,44138,44
19.04.2022139,09140,9138,68140,35
20.04.2022140,75140,76138,57138,87
21.04.2022138,55139,86135,18137,17
24.04.2022136,86137,45134,48136,2
25.04.2022137,07137,63131,89133,18
26.04.2022133,36134,6131,54134,17
27.04.2022134,79136,74134,74135,44
28.04.2022135,07135,63133,94135,52
04.05.2022136,89138,57136,42137,42
05.05.2022136,54137,47135,48137,47
08.05.2022137,72138,38136,59137,35
09.05.2022138,02138,77137,74138,39
10.05.2022138,65138,66134,17135,83
11.05.2022134,34134,34130,85132,71
12.05.2022133,31135,35133,31134,98
15.05.2022135,2135,62133,97133,98
16.05.2022134,62135,51133,02134,94
17.05.2022134,91136,1134,34134,94
19.05.2022134,81136,08134,24135,75
22.05.2022136,32136,81133,82134,69
23.05.2022135,53135,61134,53135,37
24.05.2022135,7137,2135,37136,55
25.05.2022136,8137,61136,07137,61
26.05.2022137,84139,59137,75139,24
29.05.2022140,21142,39140,04142,39
30.05.2022143,17145,66143,06145,66
31.05.2022146,62150,08146,62149,98
01.06.2022150,71152,41150,23152,41
02.06.2022153,05155,06152,51154,89
05.06.2022155,84157,4155,79156,92
06.06.2022157,16157,49155,28156,78
07.06.2022157,55158,06149,63150,8
08.06.2022151,25153,85149,28153,85
09.06.2022153,08155,72150,85152,43
12.06.2022152,39152,82148,75149,26
13.06.2022150,39150,64148,5150,35
14.06.2022150,87151,96150,32151,94
15.06.2022152,81153,76149,98152,4
16.06.2022153,21155,42151,49155,14
19.06.2022156,01157,04155,7156,44
20.06.2022157,96158,48156,89157,89
21.06.2022157,47159,01156,65158,17
22.06.2022158,16161,01158,08160,31
23.06.2022160,96161,86159,57161,53
26.06.2022158,38162,01157,56161,69
27.06.2022162,54163,36158,42160,04
28.06.2022160,21160,39155,23155,43
29.06.2022155,61156,22152,39155,48
30.06.2022155,61158,62155,16158,4
03.07.2022157,38158,63154,48154,48
04.07.2022154,72156,19152,86154,26
05.07.2022155,17157,17154,9156,49
06.07.2022157,33162,48157,33162,43
07.07.2022162,8165,21162,8165,13
12.07.2022165,33171,4165,33171,1
13.07.2022172,37176,94171,64174,22
17.07.2022174,93177,41174,75176,82
18.07.2022177,96179,27176,03176,15
19.07.2022176,77177,38175,71176,47
20.07.2022177,05177,63175,05175,6
21.07.2022176,52178,2174,69175,62
24.07.2022176,54178,97176,54178,97
25.07.2022180,07182,25178,92182,07
26.07.2022183,09184,01182,35183,2
27.07.2022184,25185,22183,28184,4
28.07.2022184,69186183,76186
31.07.2022187,4190,54187,4190,54
01.08.2022191,57194,15190,58192,68
02.08.2022194,72198,71193,84198,26
03.08.2022199200,13197,16197,37
04.08.2022197,95201,37197,33199,91
07.08.2022201,46205,2201,46204,11
08.08.2022203,56206,54200,54206,54
09.08.2022205,4205,62202,91204,17
10.08.2022204,87206,42200,43202,91
11.08.2022203,11203,44199,96201,34
14.08.2022201,89205,03200,33204,83
15.08.2022204,62206,56200,18205,59
16.08.2022206,21208,41205,73208,08
17.08.2022205,97206,52199,94204,19
18.08.2022204,49206,8202,48206,68
21.08.2022206,85215,13206,1214,25
22.08.2022214,99219213,8217,94
23.08.2022217,97219,6216,02216,92
24.08.2022218,48219,03215,52217,94
25.08.2022218,74218,78215,27218,78
28.08.2022218,35220,83215,87220,83
30.08.2022221,93224,23221222,34
31.08.2022225,05227,53224,47226,16
01.09.2022226,71229,58225,94228,12
04.09.2022230,89232,57229,25230,1
05.09.2022231,4231,42221,96225,25
06.09.2022225,55225,71221,3222,11
07.09.2022222,53225,85221,55222,91
08.09.2022223,65225,57222,49224,22
11.09.2022225,5229,5222,88229,5
12.09.2022230,36230,7219,43219,43
13.09.2022217,49226,36214,2226,36
14.09.2022227,72230,27226,41227,4
15.09.2022228,45232,75226,75232,75
18.09.2022233,92245,42233,92236,09
19.09.2022238,21243,43235,01241,91
20.09.2022242,56244,99240,61244,99
21.09.2022247,73255,2246,84254,58
22.09.2022256,89261,99256,59257,92
25.09.2022259,56262,87256,4259,27
26.09.2022260,35263,94256,33260,08
27.09.2022260,2265,93260,2261,33
28.09.2022261,92263,17252,26260,28
29.09.2022260,64277,13260,64276,72
02.10.2022279,08284,53279,08284,23
03.10.2022286,03299,47284,12298,17
04.10.2022300,1307,48298,26302,95
05.10.2022305,11305,83300,56301,41
06.10.2022301,91307,51299,81305,26
09.10.2022305,84311,99302,78310,21
10.10.2022311,75314,74308,7311,55
11.10.2022312,56313,16305,37312,06
12.10.2022312,72324,45312,14318,23
13.10.2022323,15325,5321,5325,49
16.10.2022330,18337,46330,18337,19
17.10.2022342,06343,48326,84329,63
18.10.2022329,36334,68326,65328,76
19.10.2022333,56337,14328,59336,18
20.10.2022340,21344,58336,24343,55
23.10.2022345,81349,66331,59336,54
24.10.2022337,05339,12325,75339,12
25.10.2022342,6349,64337,83347,6
26.10.2022349,18353,94348,23351,39
27.10.2022351,68352,75347,18347,2
30.10.2022349,76353,46347,63352,53
31.10.2022357,14367,49353,77367,3
01.11.2022367,73381,57364,84376,19
02.11.2022377,71382,57371,29379,54
03.11.2022379,22386,64377,19384,5
06.11.2022385,77387,16380,71382,63
07.11.2022383,19384,66377,79383,73
08.11.2022389,39404,91389,39399,01
09.11.2022402,69407,3398,97406,85
10.11.2022410,44424,53408,73422,19
13.11.2022424,51452,88424,51451,31
14.11.2022464,49476,85454,43468,15
15.11.2022477,14478,9459,23459,23
16.11.2022459,74460,93432,29443,41
17.11.2022438,26445,6433,39438,55
20.11.2022439,81455,39434454,75
21.11.2022458,67479,23457,46479,21
22.11.2022484,35492,34476,69476,86
23.11.2022482,12484,21470,7473,74
24.11.2022479,06479,56469,69473,59
27.11.2022481,75483,62467,01467,47
28.11.2022474,72475,6458,29468,08
29.11.2022469,23478,97466,18469,39
30.11.2022479,8485,1477,3482,13
01.12.2022486,91488,1474,67478,6
04.12.2022484,22486,29466,55470,25
05.12.2022469,16475,38454,23473,36
06.12.2022475,39477,23454,76460,84
07.12.2022458,08459,71441,37459,27
08.12.2022461,15476,17461,15476,17
11.12.2022482,21493,26482,21487,27
12.12.2022489,2490,01481,64484,92
13.12.2022487,83489,06462,6462,6
14.12.2022469,07475,01454,5468
15.12.2022471,36472,01462,98469,2
18.12.2022471,65475,03462,43474,67
19.12.2022476,87478,82473,14477,3
20.12.2022478,8483,63474,17475,04
21.12.2022479,44483,54475,53476,86
22.12.2022479,01479,01471,47473,9
25.12.2022479,23480,91472,05474,1
26.12.2022477,94478,02462,95464,82
27.12.2022464,45467,08449,22453,14
28.12.2022453,75465,28453,75465,28
29.12.2022467,88469,25461,37466,92