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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 456,9982
KAPANIŞ 454,983

En Düşük

DÜŞÜK 274,12

En Yüksek

YÜKSEK 677,78
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2023468,77475,8466,78474,54
02.01.2023478,57478,73462,25462,8
03.01.2023463,47463,9444,55446,7
04.01.2023448,51449,52410,05410,05
05.01.2023408,27432,34390,58427,27
08.01.2023430,63432,24412,71417,66
09.01.2023416,85418,79399,32402,87
10.01.2023404,1409,51385,23385,92
11.01.2023392,91398,55368,95396,01
12.01.2023395,27409,95389,84404
15.01.2023397,32417,06394,12416,99
16.01.2023417,23425,36414,42424,14
17.01.2023426,02433,91423,5426,05
18.01.2023425,12430,79420422,83
19.01.2023422,59423,16417,44420,38
22.01.2023422,72423,76405,3406,65
23.01.2023406,59408,24394,8402,7
24.01.2023404,02405,02384,78394,98
25.01.2023393,96400,15389,34395,16
26.01.2023395,82398,05382,01388,59
29.01.2023389,06391,79384,31384,88
30.01.2023384,45384,45369,3371,14
31.01.2023368,39370,4349,84349,84
01.02.2023347,45352,38325,75342,7
02.02.2023341,09356,35339,2355,7
05.02.2023347,11351,11335,15346,62
06.02.2023342,19342,19316,5317,89
14.02.2023320,39347,42320,39345,47
15.02.2023358,75365,17329,32331,55
16.02.2023328,85332,88322,16332,07
19.02.2023334341,16331,08341,16
20.02.2023342,24349,11339,04342,82
21.02.2023343,44345,78337,2339,93
22.02.2023340,54360,79340,4357,97
23.02.2023358,32358,68349,81354,44
26.02.2023354,73356,29347,94354,65
27.02.2023357,68365,04356,43361,6
28.02.2023362,16373,95362,16373,7
01.03.2023375,41383,07372,22379,78
02.03.2023379,94381,94363,38372,47
05.03.2023375,44381,4375,44380,04
06.03.2023381,9385,74380,19384,4
07.03.2023384,7384,7380,39381,31
08.03.2023383,07387,88381,46387,48
09.03.2023385,16390,06379,97380,38
12.03.2023382,27384,95377,25377,25
13.03.2023376,01378,07370,42370,42
14.03.2023371,01371,96356,63361,31
15.03.2023364,25371,65364,2371,65
16.03.2023376,72377,22369,97372,74
19.03.2023375,83377,36363,38363,47
20.03.2023366,5367,19356,38361,37
21.03.2023364,94370,62363,06367,49
22.03.2023369,79371,62366,49370,87
23.03.2023373,19374,29368,21370,66
26.03.2023373375,21369,43372,13
27.03.2023370,43370,65358,65358,65
28.03.2023356,58357,12343,71349,06
29.03.2023349,61352,06342,13342,75
30.03.2023341,02341,02330,12330,81
02.04.2023329,52331,56319,59325,37
03.04.2023326,5335,04324,09335,04
04.04.2023336,66344,72335,21342,19
05.04.2023343,19345,01339,7340,55
06.04.2023341,06346,28339,91345,71
09.04.2023347,57358,75347,57358,55
10.04.2023362,06364,02353,85358,82
11.04.2023356,85358,78352,98353,09
12.04.2023354355,99348,32350,09
13.04.2023350,88351,51346,59347,37
16.04.2023348,74349,84344,13344,13
17.04.2023344,7345,31340,62341,14
18.04.2023342,66345,21339,14345,13
19.04.2023344,35344,35341,03342,15
23.04.2023343,24346,81342,9343,42
24.04.2023343,56343,82333,2333,2
25.04.2023333,23333,65325,33326,45
26.04.2023326,05332,01325,27328,73
27.04.2023329,42330,21317,47320,62
01.05.2023323,21323,54305,81305,92
02.05.2023305,84306,22283,34293,22
03.05.2023291,8302,92291,23296,68
04.05.2023296,55298,22291,03292,64
07.05.2023294,85299,06289,8298,69
08.05.2023300,89303,14289,34290,84
09.05.2023291,26291,32283,32283,76
10.05.2023284,63298,53283,92294,12
11.05.2023295,48297,04288,52289,23
14.05.2023278,96296,69274,12284,83
15.05.2023284,88295,44284,88294,88
16.05.2023295,8308,82295,8308,82
17.05.2023309,78310,84299,06300,62
21.05.2023302,87305,21297,69300,06
22.05.2023302,27309,07300,48307,5
23.05.2023309,9313,1304,39308,85
24.05.2023310,88316,89310,27315,14
25.05.2023316,09321,05313,26318,6
28.05.2023324,43333,32323,15332,76
29.05.2023335,54340,79332,76340,52
30.05.2023341,48348,06337,22344,2
31.05.2023345,74350,61345,46349,3
01.06.2023352,58355,07350,27354,32
04.06.2023359,7362,83357,06361,77
05.06.2023362,68362,68351,92356,38
06.06.2023360,17364,27359,97361,11
07.06.2023362,16363,31354,78360,7
08.06.2023361,78362,73357,15358,99
11.06.2023361,2370,21360,93365,46
12.06.2023365,64365,64353,03354,19
13.06.2023354,58357,6350,5351,49
14.06.2023353,56360,25353,56359,11
15.06.2023361,33362,29357,68359,02
18.06.2023362,2362,62346,95347,13
19.06.2023346,57347,45338,35342,02
20.06.2023344,98346,72340,5341,63
21.06.2023342,16350,03337,52348,1
22.06.2023351,65359,05351,65358,66
25.06.2023360,35369,46360,26369,46
26.06.2023370,57381,06367,64381,02
02.07.2023386,66394,02386,66393,8
03.07.2023395,21396,14386,15391,01
04.07.2023391,8397,34388,41397,31
05.07.2023399,22410,07398,72404,95
06.07.2023405,86414,86403,11414,27
09.07.2023419,76435,2418,19433,7
10.07.2023438,34439,44422,16426,62
11.07.2023426,18426,18418,71420
12.07.2023419,52432,89417,94424,76
13.07.2023427,31428,72421,56426,75
16.07.2023432,66441,53432,66438,51
17.07.2023442,7444,97426,47426,54
18.07.2023426,67442,66419,31442,33
19.07.2023449,89466,24446,39465,49
20.07.2023469,23485,08466,54482,45
23.07.2023488,48516,52488,48512,24
24.07.2023517,76518,38479,83482,59
25.07.2023482,62499,15477,38494,01
26.07.2023498,74503,58493,23494,16
27.07.2023497,46502,97493,42498,87
30.07.2023511,95533,23511,95532,39
31.07.2023534,6554,25518,74530,92
01.08.2023531,46543,51530,02536,18
02.08.2023541,82551,07538,78543,52
03.08.2023546,2547,92532,67538,73
06.08.2023543,28545,39528,31531,87
07.08.2023533,94543,09522,79539,88
08.08.2023542,28550,67538,61541,75
09.08.2023545,73547,01515,55521,18
10.08.2023522,72537,97515,66536,62
13.08.2023545,44557,16545,03550,5
14.08.2023552,33556,62542,85552,59
15.08.2023554,05558,1546,85555,13
16.08.2023557,67563,32554,68558,28
17.08.2023565,91567,93538,84544,85
20.08.2023544,44555,36536,76552,7
21.08.2023557,53560,11547,31550,02
22.08.2023556,71563,88545,53545,53
23.08.2023553,17555,88529,97533,1
24.08.2023545,34564,86536,97561,4
27.08.2023577,46589,15577,46578,68
28.08.2023590,38590,75580,42585,6
30.08.2023597,54608,8596,3608,8
31.08.2023619,84625,73613,84624,84
03.09.2023635,54649,58634,26640,46
04.09.2023652,04653,12642,96648,14
05.09.2023659,35662,71640,6641,73
06.09.2023641,33641,33633,23637,72
07.09.2023630,53639,58625,47635,8
10.09.2023636,29641,14619,88621,26
11.09.2023621,83623,9609,94619,07
12.09.2023622,59626,13601,24607,04
13.09.2023607,07607,4574,36598,73
14.09.2023599,16609,7584,16605,43
17.09.2023604,99604,99574,22574,22
18.09.2023574,69593,39569,34590,52
19.09.2023592,68599,78580,8582,51
20.09.2023581,41607,97573,8604,39
21.09.2023609,93624,78605,47619,08
24.09.2023627,39651,52627,39651,52
25.09.2023655,95658,28639,7650,66
26.09.2023655,55656,88644,05644,97
27.09.2023642,36642,36633,44634,91
28.09.2023635,8647,83633,18642,8
01.10.2023647,62661,28646,83658,16
02.10.2023667,02669,72660,83668,9
03.10.2023670,99677,78659,7659,7
04.10.2023664,19670,69641,51666,22
05.10.2023658,6665,19655,19656,25
08.10.2023633,49642,02618,7620,56
09.10.2023625,94651,74625,94647,75
10.10.2023650,81651,56633,03634,89
11.10.2023647,31650,85608,39628,37
12.10.2023627,67627,67609,09614,08
15.10.2023623,63627,97593,96598,09
16.10.2023600,64616,35589,8616,35
17.10.2023601,11608,48593,63593,74
18.10.2023596,65603,88582,96584,98
19.10.2023576,14576,14560,44570,72
22.10.2023583,53590,39567,85587
23.10.2023589,99607,85584,45607,71
24.10.2023611,37612,01562,61562,61
25.10.2023566,93590,11549,81581,39
26.10.2023582,19584,06564,26579,79
29.10.2023579,05588,44577,68580,58
30.10.2023582,06583,4553,97556,38
31.10.2023559,74561,95530,19545,97
01.11.2023552,09556,48546,56553,82
02.11.2023553,29555,44545,45555,42
05.11.2023561,73573,87561,73572,02
06.11.2023573,63577,14568,28571,56
07.11.2023574,62576,22568,34569,75
08.11.2023572,08577,04567,59572,98
09.11.2023574,64576,3566,81566,81
12.11.2023569,96570,6550,04550,04
13.11.2023552,85556,82544,11555,18
14.11.2023558,71561,22554,05556,85
15.11.2023557,42562,11554,07555,25
16.11.2023555,96559,07553,4558,09
19.11.2023561,21567,71561,21565,5
20.11.2023567,85569,74563,26565,7
21.11.2023566,71566,94560,79561,84
22.11.2023565,84569,64555,85555,85
23.11.2023557,05557,86547,26556,3
26.11.2023561,32563,07554,95559
27.11.2023563,41564,63551,28552,74
28.11.2023553,2555,6538,49538,93
29.11.2023538,2544,98532,4538,54
30.11.2023543,89544,35529,28533,33
03.12.2023540,29540,29530,14534,97
04.12.2023538,03544,82536,62537,09
05.12.2023537,72538,11513,07513,63
06.12.2023515,37522,07509,57522,07
07.12.2023525,14527,03519,32520,08
10.12.2023521,34521,34503,41503,41
11.12.2023505,02508,24502,56504,16
12.12.2023505,69506,02476,66476,66
13.12.2023481,06485,36474,11483,81
14.12.2023484,34494,04483,38493,71
17.12.2023493,01493,01471,85471,85
18.12.2023471,21473,7466,03468,4
19.12.2023468,12470,4456,68457,2
20.12.2023457,07467,57452,85467,57
21.12.2023467,29471,04451,37452,24
24.12.2023451,16451,16421,97424,85
25.12.2023429,03433,97421,34425,33
26.12.2023423,2433,42418,54424,56
27.12.2023426,53440,89426,53439,55
28.12.2023440,68452,18437,28452,18