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 50-30 AGIRLIK SINIRLAMALI 25 logosu
XELOC
BIST 50-30 AGIRLIK SINIRLAMALI 25
15:50:20
9392.94 ₺
-97.20 (%-1.02)
Önceki Kapanış: 9490.14·
Volatilite: 0.70
Düşük₺9358.15
Yüksek₺9424.41
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+1.53%
Önceki aya göre (MoM)
+2.63%
Yılbaşından bugüne (YTD)
+10.30%
Önceki yıla göre (YoY)
+39.04%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XELOC: BIST 50-30 AGIRLIK SINIRLAMALI 25 Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.385,4101
KAPANIŞ 1.383,5226

En Düşük

DÜŞÜK 1.205,29

En Yüksek

YÜKSEK 2.043,78
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
13.04.20211.406,141.415,391.397,141.412,23
14.04.20211.400,481.403,591.371,851.381,4
15.04.20211.374,951.404,471.369,61.394,39
18.04.20211.399,31.404,091.343,631.343,63
19.04.20211.343,921.357,231.314,841.322,53
20.04.20211.325,21.325,221.242,191.267,69
21.04.20211.248,761.284,421.239,31.284,42
25.04.20211.281,471.308,741.281,471.300,57
26.04.20211.309,561.329,21.309,561.328,24
27.04.20211.321,771.321,771.307,141.316,88
28.04.20211.318,791.333,911.318,791.327,63
29.04.20211.326,761.331,321.317,681.323
02.05.20211.328,271.340,741.322,281.340,53
03.05.20211.341,551.354,711.330,591.340,03
04.05.20211.346,131.364,151.345,541.353,4
05.05.20211.355,881.359,691.349,131.350,23
06.05.20211.353,781.366,661.340,271.356,56
09.05.20211.365,821.370,651.359,531.363,63
10.05.20211.351,641.358,921.345,861.358,36
11.05.20211.355,231.358,881.348,581.350,6
16.05.20211.355,761.362,41.353,461.359,99
17.05.20211.366,241.384,921.365,781.378,66
19.05.20211.372,941.377,471.363,821.364,06
20.05.20211.372,331.377,151.363,621.366,22
23.05.20211.368,511.374,41.357,821.361,67
24.05.20211.368,521.377,61.310,451.310,45
25.05.20211.325,011.333,681.292,321.328,66
26.05.20211.331,051.341,051.325,211.331,09
27.05.20211.328,371.332,121.309,891.320,66
30.05.20211.321,191.326,581.307,741.321,01
31.05.20211.323,91.332,581.312,411.314,18
01.06.20211.301,161.320,811.298,341.317,89
02.06.20211.322,681.328,131.299,151.310,17
03.06.20211.309,581.319,311.308,211.314,41
06.06.20211.316,081.320,961.313,451.314,96
07.06.20211.317,871.322,061.312,331.314,11
08.06.20211.315,531.325,941.314,691.320,72
09.06.20211.324,351.327,471.317,861.320,05
10.06.20211.324,851.327,321.310,071.322,73
13.06.20211.327,631.329,691.298,41.303,88
14.06.20211.301,941.311,211.284,641.294,04
15.06.20211.294,221.300,781.285,821.294,79
16.06.20211.286,621.295,971.277,881.278,03
17.06.20211.282,581.290,211.256,011.261,69
20.06.20211.257,331.267,911.242,961.267,61
21.06.20211.271,951.277,811.265,721.277,81
22.06.20211.283,711.295,021.281,251.284,64
23.06.20211.285,591.290,121.278,981.286,16
24.06.20211.290,471.293,641.274,041.274,04
27.06.20211.277,811.280,441.244,651.246,97
28.06.20211.246,241.255,661.228,551.255,37
29.06.20211.257,191.262,461.246,331.247,58
30.06.20211.245,81.262,551.245,81.261,48
01.07.20211.262,011.263,131.252,41.256,63
04.07.20211.255,451.270,451.255,271.270,28
05.07.20211.272,411.280,731.267,841.273,71
06.07.20211.274,751.281,371.273,161.281,37
07.07.20211.280,71.281,071.255,731.258,48
08.07.20211.260,141.263,261.249,491.254,83
11.07.20211.255,721.256,161.221,651.221,65
12.07.20211.221,521.224,491.205,291.216,12
13.07.20211.217,661.237,961.217,661.235,03
15.07.20211.239,131.244,051.234,381.244,05
18.07.20211.238,851.249,081.237,861.247,94
25.07.20211.252,131.260,371.248,081.250,05
26.07.20211.249,661.256,831.242,221.256,36
27.07.20211.256,561.272,81.256,561.268,79
28.07.20211.277,781.284,591.274,851.282,48
29.07.20211.277,51.290,191.272,21.290,19
01.08.20211.300,361.311,41.294,381.305,82
02.08.20211.306,691.310,441.296,131.308,7
03.08.20211.313,321.330,351.313,321.323,38
04.08.20211.320,641.333,571.316,821.332,34
05.08.20211.335,111.344,381.333,311.334,18
08.08.20211.338,371.345,431.337,481.338,51
09.08.20211.338,211.344,781.337,021.339,33
10.08.20211.339,461.340,271.309,481.311,69
11.08.20211.319,731.334,451.319,731.330,6
12.08.20211.333,491.333,971.324,81.333,15
15.08.20211.336,221.341,431.332,471.335,29
16.08.20211.335,561.343,021.332,221.341,55
17.08.20211.345,951.347,431.334,111.337,68
18.08.20211.328,691.331,961.317,651.327,49
19.08.20211.3271.330,621.319,481.326,94
22.08.20211.335,511.339,621.331,541.336,08
23.08.20211.340,061.345,211.3331.334,07
24.08.20211.334,411.336,861.319,481.323,43
25.08.20211.325,081.331,61.312,981.313,12
26.08.20211.316,781.323,121.308,991.322,87
30.08.20211.328,541.334,081.327,781.330,52
31.08.20211.334,131.339,761.332,961.338,33
01.09.20211.341,061.348,721.340,551.346,47
02.09.20211.349,211.351,241.341,641.350,52
05.09.20211.352,651.359,971.352,631.355,13
06.09.20211.357,541.361,21.337,121.339,94
07.09.20211.340,41.341,721.311,181.313,05
08.09.20211.309,651.332,671.309,31.332,67
09.09.20211.336,411.338,181.3261.327,66
12.09.20211.328,831.334,531.323,891.325,51
13.09.20211.327,661.331,551.314,831.321,8
14.09.20211.320,211.325,821.310,571.314,8
15.09.20211.316,211.320,941.297,11.297,94
16.09.20211.304,111.305,441.290,961.293,91
19.09.20211.279,251.279,251.264,431.269,83
20.09.20211.275,761.279,931.260,681.263,46
21.09.20211.270,031.277,641.264,861.277,64
22.09.20211.280,861.290,211.274,221.289,29
23.09.20211.287,421.287,421.264,721.276,31
26.09.20211.283,071.285,771.267,231.271,21
27.09.20211.273,71.275,161.265,611.272,9
28.09.20211.276,921.282,311.273,671.273,67
29.09.20211.277,11.282,591.268,781.276,61
30.09.20211.270,731.277,171.264,431.273,14
03.10.20211.273,011.278,821.265,151.265,77
04.10.20211.269,291.269,61.256,671.257,97
05.10.20211.255,991.257,331.230,591.235,59
06.10.20211.245,111.251,131.243,811.248,56
07.10.20211.252,31.258,61.247,961.251,13
10.10.20211.251,711.265,821.251,711.264,11
11.10.20211.258,231.271,81.256,771.264,46
12.10.20211.267,591.286,141.267,251.273,15
13.10.20211.272,61.281,881.270,211.270,87
14.10.20211.276,081.279,81.262,81.269,57
17.10.20211.272,481.281,81.272,481.280,63
18.10.20211.284,041.293,741.284,041.290,42
19.10.20211.291,731.294,281.284,11.287,51
20.10.20211.287,991.308,61.279,21.308,57
21.10.20211.309,311.333,141.307,91.329,06
24.10.20211.326,891.344,991.324,551.343,99
25.10.20211.352,171.355,751.347,851.350,27
26.10.20211.350,741.350,741.335,241.344,74
27.10.20211.344,581.346,221.340,811.345,01
31.10.20211.341,341.346,341.334,571.342,11
01.11.20211.345,11.346,311.325,861.329,42
02.11.20211.329,91.339,841.291,981.338,07
03.11.20211.347,481.359,031.347,481.357,97
04.11.20211.359,641.363,511.354,241.362,24
07.11.20211.371,051.382,051.368,451.380,59
08.11.20211.385,861.393,41.376,891.380,78
09.11.20211.382,971.401,291.380,141.398,87
10.11.20211.397,091.420,761.396,231.409,04
11.11.20211.414,821.439,781.414,821.435,03
14.11.20211.450,191.4841.445,981.480,12
15.11.20211.479,971.484,011.452,981.455,42
16.11.20211.458,571.479,181.458,571.477,91
17.11.20211.481,291.514,71.474,721.499,92
18.11.20211.509,971.523,991.505,791.518,74
21.11.20211.534,681.558,671.534,681.557,84
22.11.20211.563,931.602,841.557,041.598,98
23.11.20211.625,191.658,451.616,751.629,28
24.11.20211.640,471.672,291.639,631.672,29
25.11.20211.665,051.673,551.635,441.658,29
28.11.20211.665,211.681,611.650,711.673,65
29.11.20211.675,671.710,631.670,131.705,3
30.11.20211.723,971.749,511.717,121.746,44
01.12.20211.755,011.769,111.751,321.764,12
02.12.20211.777,581.809,431.776,091.806,45
05.12.20211.814,281.825,261.782,271.787,09
06.12.20211.802,641.819,341.795,511.817,66
07.12.20211.831,341.841,761.818,331.832,52
08.12.20211.838,511.852,221.833,661.833,66
09.12.20211.840,121.841,811.806,711.832,12
12.12.20211.841,811.882,161.841,811.868,74
13.12.20211.882,91.896,451.871,541.890,4
14.12.20211.921,741.933,991.860,61.865,62
15.12.20211.884,971.942,141.879,631.942,14
16.12.20211.975,372.043,781.763,881.793,15
19.12.20211.739,921.829,851.651,411.724,68
20.12.20211.755,731.779,421.582,121.584,01
21.12.20211.546,091.590,441.5111.535,66
22.12.20211.568,811.584,961.471,921.521,36
23.12.20211.542,651.600,931.531,251.600,93
26.12.20211.617,921.653,471.596,361.613,51
27.12.20211.627,821.633,171.557,361.575,9
28.12.20211.576,021.622,461.553,31.619,36
29.12.20211.641,531.645,51.611,041.621,81
30.12.20211.629,111.6381.611,711.624,71