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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 530,1961
KAPANIŞ 528,9465

En Düşük

DÜŞÜK 436,65

En Yüksek

YÜKSEK 617,43
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2024454,98472,29454,68469,13
02.01.2024469,71469,71450,52450,74
03.01.2024452,31457,16448,57455,03
04.01.2024457,51463,93456,48463,93
07.01.2024470,47476,25470474,96
08.01.2024476,67477,09463,32468,32
09.01.2024468,46474,58466,33473,58
10.01.2024475,35481,94474,01476,28
11.01.2024473,71483,6466,37479,09
14.01.2024480,78495,27480,78490,23
15.01.2024491,93494,06488,4491,28
16.01.2024491,11497,5489,29495,76
17.01.2024499,24504,97498,5498,5
18.01.2024498,87503,03494,01500,66
21.01.2024501,2503,98499,47499,47
22.01.2024502,93506,35496,74498,23
23.01.2024500,84506,85495,27504,93
24.01.2024507,53516,28507,53515,4
25.01.2024518,2526,24517,25525,15
28.01.2024529,51540,28529,51537,39
29.01.2024540,23540,95533,48537,51
30.01.2024538,95546,33533,44544,66
31.01.2024546,32552,92546,18549,52
01.02.2024552,4557,51547,4552,28
04.02.2024552,2562,2552,02560,32
05.02.2024564,12572,14560,79571,34
06.02.2024574,22593,14573,76587,09
07.02.2024590,41595,64583,29585,05
08.02.2024587,49590,31582,36586,54
11.02.2024593,53601592,45600,52
12.02.2024604,76605,47585,5585,51
13.02.2024586,31587,16572,55584,11
14.02.2024587,04595,99587,04591,4
15.02.2024593,63598,93586,79598,31
18.02.2024604,46607,47585,42586,82
19.02.2024588,68594,76583,29593,87
20.02.2024596,21596,84588,6594,45
21.02.2024597,48603,88594,95601,83
22.02.2024602,86614,54600,25602,83
25.02.2024607,35610,4597,74597,74
26.02.2024599,55599,64581,06584,34
27.02.2024585,91592,87574,87574,87
28.02.2024576,6589,26573,99585,92
29.02.2024590,53593,63586,9588,99
03.03.2024592,41593,47575,21577,93
04.03.2024578,39583,57573,86575,76
05.03.2024576,54576,54561,48561,48
06.03.2024563,39580,5563,39580,5
07.03.2024582,82585,07569,48576,03
10.03.2024579,14582,98568,55568,55
11.03.2024571,67571,67555,14560,92
12.03.2024561,53566,12554,06557,35
13.03.2024559,51572,82558,39567,4
14.03.2024570,72575,77568,3571,69
17.03.2024572,17572,59549,81550,18
18.03.2024548,04557,04544,1552,01
19.03.2024553,91564,98553,91561
20.03.2024565,3569,4551,22551,8
21.03.2024551,93559,38550,17552,88
24.03.2024555,61574,7553,6559,65
25.03.2024567,53567,59537,34540,83
26.03.2024541,5544,16530,99536,44
27.03.2024538,39545,3538,39544,86
28.03.2024544,85559,94544,85559,31
31.03.2024564,78570,61542,44552,21
01.04.2024553,47557,38537,51540,88
02.04.2024540,69540,69527,28527,58
03.04.2024531,83538,46524,4524,4
04.04.2024529,87549,99529,87549,78
07.04.2024553,79570,72553,79570,61
08.04.2024574,53580,96566,31580,96
14.04.2024577,63592,6572,56586,67
15.04.2024589,05590,91574,55578,21
16.04.2024581,71591,66577,18579,32
17.04.2024583,67589,86579,03583,83
18.04.2024579,77593,56574,32592,17
21.04.2024597,34608,99595,07595,36
23.04.2024599,38604,39590,57592,91
24.04.2024596,23607,92596,23601,5
25.04.2024605,81606,88599,37605,31
28.04.2024609,39610,79599,04600,93
29.04.2024600,72600,72592,01593,49
01.05.2024598,51614,8598,23609,75
02.05.2024615,35617,43608,73610,92
05.05.2024613,01613,01605,25608,49
06.05.2024606,7608,18593,63599,4
07.05.2024601,72605,57595,34598,19
08.05.2024601,13601,38592,43594,91
09.05.2024595,92597,66589,32593,52
12.05.2024596,63597,08577,22577,22
13.05.2024577,49584,02572,32578,77
14.05.2024578,7593,66578,59590,8
15.05.2024594,53604,83591,1604,83
16.05.2024607,21610,07603,55609,43
19.05.2024610,85615,49607,36614,11
20.05.2024614,85614,85604,32605,52
21.05.2024606,26612,54603,08608,64
22.05.2024609,24609,24598,44598,84
23.05.2024598,89601,52593,79598,23
26.05.2024598,69601,3589,03590,53
27.05.2024590,92593,89585,12589,42
28.05.2024588,27589,66571,54571,54
29.05.2024572,45573,26561,8563,08
30.05.2024565,3568,69557,71561,89
02.06.2024563,45564,2555,91561,18
03.06.2024560,96567,68560,96561,17
04.06.2024564,22564,78550,49554,74
05.06.2024555,86562552,81553,25
06.06.2024554,31556,28544,39545,66
09.06.2024545,22545,23534,85534,85
10.06.2024536,42542,15534,91537,15
11.06.2024537,3541,75534,75539,95
12.06.2024543,6552,1543,6551,35
13.06.2024550,34556,3547,82555,39
19.06.2024560,28566,01557,43566,01
20.06.2024569,1576,8567,92576,51
23.06.2024577,08582,94572,52575,96
24.06.2024577,19577,67566,41567,49
25.06.2024569,98572,1559,97559,97
26.06.2024559,97567,2557,31567,2
27.06.2024569,95579,29566,48570,35
30.06.2024574,41575,63541,95545,19
01.07.2024545,68550,53541,35550,12
02.07.2024552,24554,17544,96548,41
03.07.2024549,46553,18546,02552,43
04.07.2024553,44554,63547,43549,17
07.07.2024551,57551,78545,07545,07
08.07.2024545,94548,75541,84542,39
09.07.2024544,3545,5537,76537,76
10.07.2024541,04551,97541,04551,49
11.07.2024553,98555,63547,54548,98
15.07.2024549,97552,67547,75549,01
16.07.2024550,48550,48545,68548,04
17.07.2024554,59558,23553,51553,53
18.07.2024555,05555,05545,43549,93
21.07.2024553,13555,46549,69549,69
22.07.2024551,94562,57549,29558,92
23.07.2024561,16568,24559,79559,84
24.07.2024560,08564,52554,48556,62
25.07.2024557,5563,15555,25561,64
28.07.2024559,44565,05551,73556,58
29.07.2024557,49562,54554,49555,77
30.07.2024554,59554,59539,69541,04
31.07.2024546,97556,33546,97554,35
01.08.2024549,12554,3540,1545,39
04.08.2024510,74523,77503,75512,86
05.08.2024522,66529,05514,47516,61
06.08.2024520,96525,1515,34524
07.08.2024523,06528,94523,06526,97
08.08.2024529,3530,8515,47516
11.08.2024518,18519,24506,37506,37
12.08.2024508,02510,02499,94507,5
13.08.2024510,44513,13504,98504,98
14.08.2024506,64515,19499,63515,19
15.08.2024516,81518,07510,87511,26
18.08.2024513,08520,72508,02520,72
19.08.2024521,88521,88515,72517,5
20.08.2024517,74519,48511,93512,2
21.08.2024517,41519,26513,88514,59
22.08.2024515,46515,59501,94501,94
25.08.2024507,13508,6493,68493,68
26.08.2024492,3496,79489,95495,47
27.08.2024496,4499,81493,38493,94
28.08.2024494,31499,85492,29499,85
01.09.2024501,64508,56501,27508,11
02.09.2024509,12512,95506,62506,78
03.09.2024504,22504,76498,95503,3
04.09.2024504,99511,32504,88509,72
05.09.2024509,44510,17502,51502,51
08.09.2024504,34505,14495,59495,59
09.09.2024496,98498,14484,75485,53
10.09.2024485,34487,43468,88468,88
11.09.2024472,23474,97461,92469,28
12.09.2024470,59480,08469,6479,25
15.09.2024479,59484,39478,57480,55
16.09.2024483,8491,66481,32490,44
17.09.2024490,17490,17483,16484,72
18.09.2024487,02491,19486,03491,19
19.09.2024491,55492,84488,06490,28
22.09.2024491,72492,03486,73486,78
23.09.2024487,53487,57483,78483,78
24.09.2024484,62486,03476,86477
25.09.2024478,17480,77473,69473,69
26.09.2024474,28478,7473,04477,95
29.09.2024478,02482,24472,63472,98
30.09.2024472,94473,29455,63462,61
01.10.2024459,02462,15448,22450,19
02.10.2024453,5459,21449,29449,51
03.10.2024451,81457,52448,44457,48
06.10.2024459,55466,77457,67460,86
07.10.2024460,8462,21452,24458,03
08.10.2024458,03459,23451,21458,95
09.10.2024459,18465,26453,15453,42
10.10.2024453,93453,93446,98448,78
13.10.2024449,15449,55436,65438,18
14.10.2024438,67445,27438,67444,43
15.10.2024444,92452,98444,09452,98
16.10.2024453,21463,16452,66462,33
17.10.2024463,31464,24453,24454,38
20.10.2024453,83454,74446,59446,59
21.10.2024447,63460,48447,63459,7
22.10.2024460,42466,1452,24452,39
23.10.2024457,16460,74457,16459,22
24.10.2024460,73463,1458462,49
27.10.2024463,51470,85462,6469,78
29.10.2024470,1476,47470,1474,45
30.10.2024474,22476,46469,1470,57
31.10.2024471,78472,99468,98471,02
03.11.2024470,77470,77460,31461,37
04.11.2024461,56462,9453,41456,3
05.11.2024457,07470,15456,02468
06.11.2024468,05468,33463,91467,53
07.11.2024467,81473,28466,44472,73
10.11.2024478,5486,82478,5485,84
11.11.2024484,73484,73477,14477,89
12.11.2024476,96479,96473,39477,65
13.11.2024479,46482,3478,79481,46
14.11.2024482,61486,55481,81484,66
17.11.2024485,56489,14483,35487,79
18.11.2024489,13490,65478,92483,96
19.11.2024484,88485,3470,15471,49
20.11.2024473,8481,8470,98480,91
21.11.2024481,6489,87478,34489,48
24.11.2024490,45493,93489,61493,66
25.11.2024494,8495,86490,42493,15
26.11.2024494,47496,06487,4487,42
27.11.2024486,88490,4485,77489,17
28.11.2024491,11492,86487,64490,89
01.12.2024490,64494,03488,12492,42
02.12.2024493,41498,23492,63495,91
03.12.2024496,75498,17495495,51
04.12.2024496,5499,66494,88498,1
05.12.2024500,71505,72498,32504,9
08.12.2024508,48515,79507,6514,66
09.12.2024515,55515,91508,02510,65
10.12.2024510,88512,21505,48507,81
11.12.2024509,89515,56509,06510,98
12.12.2024510,35515,26505,42514,73
15.12.2024516,92523,76516,92518,97
16.12.2024519,45519,45508,71516,06
17.12.2024516,36518,85507,25508,94
18.12.2024507,95507,95501,81503,02
19.12.2024503,66506,14499,8506,14
22.12.2024506,17507,89496,93497
23.12.2024497,17498,87493,67498,04
24.12.2024503,11503,73501,08501,17
25.12.2024501,54506,43501,54504,77
26.12.2024505,51512,92505,51511,6
29.12.2024513,41521,8513,41519,35
30.12.2024520,16520,16511,53512,13