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
16:13:00
811.68 ₺
+1.60 (%+0.20)
Önceki Kapanış: 810.08·
Volatilite: 1.49
Düşük₺803.12
Yüksek₺815.19
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.16%
Önceki aya göre (MoM)
-2.53%
Yılbaşından bugüne (YTD)
+22.80%
Önceki yıla göre (YoY)
+63.25%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XELKT: BIST ELEKTRIK Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 565,827
KAPANIŞ 565,3577

En Düşük

DÜŞÜK 420,9

En Yüksek

YÜKSEK 686,3
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2025513,48522,56513,2521,54
02.01.2025522,14525,01519,97524,22
05.01.2025526,18535,8526,18531,97
06.01.2025534,75534,75531,15531,45
07.01.2025530,84532,13522,16522,32
08.01.2025523,63528,46523,63527,93
09.01.2025528,73529,58521,35524,41
12.01.2025524,19524,19513,1514,33
13.01.2025515,62517,12508,92511,16
14.01.2025511,29512,63505,89509,26
15.01.2025512,12517,45509,63517,3
16.01.2025518,08518,44513,61518,27
19.01.2025520,66523,2514,96516,13
20.01.2025515,3516,58512513,88
21.01.2025513,16515,38510,29513,75
22.01.2025514,63517,84513,7514,44
23.01.2025514,79515,08511,25514,19
26.01.2025512,84512,84503,11503,11
27.01.2025504,89512,52504,85508,08
28.01.2025508,38510,68500,3500,3
29.01.2025500,79501,95496,77496,93
30.01.2025497,14500,46492,34498,48
02.02.2025496,32496,32482,55482,64
03.02.2025484487,1482,4484,56
04.02.2025485,26485,56473,49477,36
05.02.2025478,79485,82478,79484,8
06.02.2025484,9487,33483,2486,87
09.02.2025487,2489,61483,77485
10.02.2025485,94486,88481,54485,92
11.02.2025486,95487,86478,68479,41
12.02.2025481,2483,91479,22483,23
13.02.2025484,21488,16482,44486,82
16.02.2025489,37492,7488,57489,1
17.02.2025489,65489,66482,37485,74
18.02.2025486,31487,3478,92479,05
19.02.2025479,96484,26478,73483,35
20.02.2025483,67484,31470,1472,79
23.02.2025475,24481,69475,24479,95
24.02.2025480,56480,77471,36471,56
25.02.2025472,9474,81467,59473,17
26.02.2025472,84476,94470,12476,46
27.02.2025475,18477,34470,06472,29
02.03.2025473,27475,96471,4471,4
03.03.2025469,93469,93466,07469,08
04.03.2025470,69474,2468,62474,02
05.03.2025475,17484,37475,17483,43
06.03.2025485,51492,51483,67492,03
09.03.2025492,65499,62491,26497,67
10.03.2025496,05497,41492,6495,24
11.03.2025491,95492,76486,84491,01
12.03.2025493,33500,9493,33500,23
13.03.2025502,96506,02502,53505
16.03.2025507,05510,53506,73508,65
17.03.2025508,37509,01502,04507,94
18.03.2025476,88485,1460,1461,16
19.03.2025457,79474,87455,21464,73
20.03.2025463,62463,62427,95436,46
23.03.2025435,84447,15420,9440,05
24.03.2025444,84460,19443,76456,82
25.03.2025455,76460,02451,2456,17
26.03.2025460,38466,2459,58459,58
27.03.2025461,08467,45454,25465,96
01.04.2025466,15472,03463,8467,92
02.04.2025468,35476,2468,35469,56
03.04.2025470,72472,2462,82465,73
06.04.2025460,43475,45449,21473,2
07.04.2025477,07487,1477,07486,4
08.04.2025485,51488,91481,62481,63
09.04.2025492,98495,53488,98490,83
10.04.2025491,97495,34489,86491,8
13.04.2025494,62497,64492,96494,54
14.04.2025496,51499,56494,18496,99
15.04.2025497,3497,3488,65488,65
16.04.2025490,47504,61490,47502,85
17.04.2025505,24508,55500,04504,23
20.04.2025503,94503,94492,23493,65
21.04.2025493,95494,85486,07486,07
23.04.2025486,47488,89485,23487,01
24.04.2025488,59491,85487,65490,85
27.04.2025490,96493,55481,95481,95
28.04.2025482,06482,81477,59479,8
29.04.2025481,22481,38471,03471,37
01.05.2025474,02475,11472,36473,85
04.05.2025476,76478,48474,46474,46
05.05.2025474,6482,14474,6478,12
06.05.2025478,18479,16469,39469,73
07.05.2025471,22477,64469,91476,69
08.05.2025477,45486,68476,81486,22
11.05.2025491,32498,98491,23498,03
12.05.2025500,17505,93497,55504,43
13.05.2025504,91506,19500,23504,03
14.05.2025505,31509,45504,72506,51
15.05.2025507,15522,21507,15521,43
19.05.2025523,34524,56515,26515,26
20.05.2025515,06520,86513,65516,99
21.05.2025518,37522,3515,21519,9
22.05.2025519,86521,65510,89511,71
25.05.2025513,91515,73506,67508,7
26.05.2025509,92511,66501,14501,14
27.05.2025502,15504,4494,18495,81
28.05.2025497,99501,03493,5495,52
29.05.2025496,75496,99492,22493,82
01.06.2025493,26494,97488,77490,19
02.06.2025490,11496,51490,11494,99
03.06.2025496,45505,69494,74505,13
04.06.2025505,35508,21504,39506,54
09.06.2025508,5520,74508,5520,74
10.06.2025521,93523,5518,9519,58
11.06.2025516,9516,9509,74514,64
12.06.2025491,52502,28484,04501,78
15.06.2025500,81506,46494,92503,11
16.06.2025503,68506,95500,28505,51
17.06.2025505,04505,04494,74497,19
18.06.2025499,52502,21491,82491,82
19.06.2025494,89504,33494,89500,56
22.06.2025497,88499,33491,38497,29
23.06.2025507,11511,34503,77509,89
24.06.2025512,24513,53504,25505,08
25.06.2025505,97508,39504,22504,98
26.06.2025506,36509,27499,02507,91
29.06.2025509,07519,7507,38519,24
30.06.2025519,7525,39517,77523,75
01.07.2025526,14532,31526,14530,76
02.07.2025536,24543,89536,24540,05
03.07.2025541,89542,93538,03540,02
06.07.2025536,19536,19528,68529,29
07.07.2025531,81534,21523,96526,76
08.07.2025527,83539,65527,68538,48
09.07.2025543,23546,23541,22541,22
10.07.2025543,54545,05537,31543,83
13.07.2025544,42545,88540,97541,47
15.07.2025541,2550,21535,04541,14
16.07.2025543,74554,79543,74554,41
17.07.2025555,51558,62553,33558,2
20.07.2025560,18571,45560,18569,61
21.07.2025570,58575,1568,63570,87
22.07.2025572,44575,09570,59570,64
23.07.2025571,05578,69571,05574,86
24.07.2025576,25580,98574,95579,45
27.07.2025581587,46579,12586,34
28.07.2025588,11590,19585,39587
29.07.2025588,18595,55587,13588,34
30.07.2025589,81595,31589,61593,04
31.07.2025593,56599,85593,56598,17
03.08.2025600,7609,19600,7607,71
04.08.2025609,12614,84608,99613,25
05.08.2025615,69622,89609,42622,64
06.08.2025623,37631,75623,37627,64
07.08.2025630,1630,86624,26625,85
10.08.2025626,61635,02625,64632,93
11.08.2025635,95639,03633,61633,61
12.08.2025638,36639,28631,56631,56
13.08.2025635,92638,56631,27631,49
14.08.2025635,99651,97634,02651,29
17.08.2025649,65658,14649,65657,28
18.08.2025655,17658,64653,05657,71
19.08.2025656,57659,49652,15655,86
20.08.2025656,08664,28653,77663,76
21.08.2025664,11667,54660,89665,7
24.08.2025669,55678,61669,22670,73
25.08.2025672,9672,9654,89656,92
26.08.2025658,47659,31646,46646,46
27.08.2025648,46653,71644,45646,6
28.08.2025649,26650,09644,54650,09
31.08.2025651,77658,33648,36655,65
01.09.2025657,91660,03623,85642,29
02.09.2025642,72647,61635,97644,64
03.09.2025647,25653,5647,25651,16
04.09.2025654,25655,78645,72645,72
07.09.2025638,75638,75622,52623,03
08.09.2025625,39631,96622,07624,51
09.09.2025628,15630,58620,99625,95
10.09.2025626,35631,11610,71611,51
11.09.2025612,95613,59600,97609,47
14.09.2025608,84641,24601,74640,85
15.09.2025641,24653,32633,9652,24
16.09.2025652,64657,71646,94646,94
17.09.2025650,45659,33646,34648,18
18.09.2025650,96651,97638,73651,01
21.09.2025658,96668,32658,96667,02
22.09.2025663,74665,22654,86656,12
23.09.2025658,34660,17646,53654,72
24.09.2025658,57659,81654659,33
25.09.2025661,81662,42648,67650,14
28.09.2025648,75648,75634,53634,79
29.09.2025636,2637,46619,91630,48
30.09.2025633,38638,62621,8638,62
01.10.2025639,41639,87631,83633,75
02.10.2025634,85636,34619,6623,02
05.10.2025625,21629,38620,83623,04
06.10.2025625,44642,54624,21638,64
07.10.2025640,57644,38631,63631,86
08.10.2025635,23637,97632,76634,77
09.10.2025636,44639,9633,68639,47
12.10.2025634,3634,3624,49624,49
13.10.2025626,1626,93608,61608,61
14.10.2025610,82624,4608,93622,75
15.10.2025624,43630,96622,29623,93
16.10.2025623,82624,99607,86619,67
19.10.2025622,08629,73619,64624,9
20.10.2025626,71627,6619,41625,04
21.10.2025622,74628,78620,74627,41
22.10.2025633,31634,08626,48627,13
23.10.2025629,04642,96624,5638,78
26.10.2025640,73649,16636,78647,27
27.10.2025647,72655,73646,52652,02
29.10.2025655,44666,91655,44662,37
30.10.2025662,86674,24659,51673,75
02.11.2025678,4686,3676,97677,29
03.11.2025679,04679,47668,45677,79
04.11.2025679,78683,78671,27677,79
05.11.2025680,52681,82673,46677,09
06.11.2025678,71680,73669,72670,41
09.11.2025672,08673,98665,77665,77
10.11.2025666,75666,75633,71642,47
11.11.2025647,65648,69631,03634,25
12.11.2025634,97644,57631,07643
13.11.2025644,92645,19632,08636,62
16.11.2025641,12657,28641,12651,56
17.11.2025652,5652,54643,2648,75
18.11.2025649,82654,98647,46648,39
19.11.2025652,13659,45650,08658,32
20.11.2025658,36659,33653,39657,39
23.11.2025656,92665,34655,07662,53
24.11.2025664,56665,04652,94654,88
25.11.2025657,18657,18642,48642,48
26.11.2025644,34652,04642,94648,54
27.11.2025649,2649,65638,25638,95
30.11.2025640,62649,1637,17648,72
01.12.2025650,27657,81648,42657,43
02.12.2025658663,62654,26660,13
03.12.2025661,72664,08657,17659,22
04.12.2025659,9667,57658,09667,57
07.12.2025671,12675,14668,31671,74
08.12.2025672,74677,66668,41676,71
09.12.2025679,68679,68668,52668,52
10.12.2025670,69674668,7670,92
11.12.2025675,39676,55670,49671,56
14.12.2025674,77677,64672,77676,24
15.12.2025676,06676,23667,08672,88
16.12.2025674,69679,46668,38671,1
17.12.2025673,35675,43668,8672,07
18.12.2025670,79671,72663,06670,31
21.12.2025671,41671,41657,8658,76
22.12.2025658,84663,95654,5661
23.12.2025662,36665,37659,37662,28
24.12.2025663,42665,69661,04661,6
25.12.2025662,43668,35657,19668,35
28.12.2025669,35671,4657,01657,01
29.12.2025657,03662,4649,98657,91
30.12.2025661,01661,01653,29660,96