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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.615,7661
KAPANIŞ 2.619,1362

En Düşük

DÜŞÜK 1.539,35

En Yüksek

YÜKSEK 5.015,72
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.640,881.671,661.640,231.671,66
03.01.20221.679,131.712,131.675,831.711,71
04.01.20221.718,031.742,171.709,71.738,7
05.01.20221.725,971.748,981.716,711.736,39
06.01.20221.743,781.752,991.721,11.747,87
09.01.20221.761,41.768,431.749,71.749,7
10.01.20221.762,431.764,771.722,621.725,78
11.01.20221.739,761.760,741.731,631.759,34
12.01.20221.755,181.769,091.751,91.754,4
13.01.20221.754,561.769,591.746,031.762,71
16.01.20221.781,531.804,291.779,731.794,98
17.01.20221.794,411.799,661.706,211.706,21
18.01.20221.710,541.754,31.694,471.754,03
19.01.20221.762,141.775,431.718,471.736,78
20.01.20221.729,931.739,691.714,431.734,36
23.01.20221.734,71.746,91.659,221.666,06
24.01.20221.675,971.686,011.635,071.678,93
25.01.20221.685,351.698,081.678,391.686,15
26.01.20221.660,721.719,051.658,591.719,05
27.01.20221.728,151.738,721.715,071.725,68
30.01.20221.740,891.760,791.738,651.760,13
31.01.20221.766,961.776,241.761,211.766,99
01.02.20221.774,71.781,721.740,321.743,86
02.02.20221.741,771.755,241.706,841.711,24
03.02.20221.716,991.722,781.692,111.706,3
06.02.20221.708,771.733,421.689,191.733,42
07.02.20221.734,121.745,471.718,921.730,21
08.02.20221.739,921.757,771.737,91.751,89
09.02.20221.755,751.766,461.745,841.750,49
10.02.20221.741,611.753,611.718,241.748,11
13.02.20221.732,321.735,641.688,61.715,07
14.02.20221.720,951.752,781.719,311.740,5
15.02.20221.748,311.770,541.748,311.758,98
16.02.20221.764,891.768,361.723,651.723,65
17.02.20221.738,521.742,751.714,371.740,95
20.02.20221.751,031.766,141.740,891.753,7
21.02.20221.716,941.747,071.707,071.723,54
22.02.20221.736,631.743,891.709,561.709,56
23.02.20221.574,21.616,721.539,351.540,69
24.02.20221.571,651.639,311.550,631.628,18
27.02.20221.587,311.624,21.582,731.598,95
28.02.20221.623,451.636,461.592,431.610,64
01.03.20221.615,291.630,071.600,821.616,79
02.03.20221.629,221.647,41.629,221.636,6
03.03.20221.632,611.647,531.628,131.638,31
06.03.20221.631,931.648,321.616,771.641,89
07.03.20221.637,41.674,971.637,41.667,36
08.03.20221.685,81.707,511.683,571.699,11
09.03.20221.707,161.710,431.683,681.696,74
10.03.20221.705,211.724,191.696,141.713,55
13.03.20221.722,591.751,171.722,591.748,08
14.03.20221.750,331.763,151.739,331.744,15
15.03.20221.752,261.762,641.742,671.745,14
16.03.20221.755,031.764,341.753,531.759,09
17.03.20221.763,681.786,511.763,681.786,51
20.03.20221.804,041.824,41.804,041.821,51
21.03.20221.825,761.877,941.818,591.877,47
22.03.20221.886,531.897,171.872,351.879,69
23.03.20221.885,061.899,821.868,921.874,62
24.03.20221.879,651.898,421.874,541.896,64
27.03.20221.888,971.915,091.882,581.905,6
28.03.20221.912,661.930,781.901,941.908,53
29.03.20221.916,621.925,131.904,281.918,17
30.03.20221.927,861.934,81.915,851.920,26
31.03.20221.924,791.928,241.904,741.927,56
03.04.20221.932,751.947,671.929,331.943,86
04.04.20221.948,731.980,281.948,731.967,78
05.04.20221.972,021.979,871.954,411.962,59
06.04.20221.970,131.989,741.968,321.984,94
07.04.20221.998,072.019,551.998,072.019,55
10.04.20222.022,132.038,972.016,252.037,95
11.04.20222.041,042.051,272.013,822.050,17
12.04.20222.060,082.065,532.014,22.027,96
13.04.20222.040,162.045,562.029,272.039,92
14.04.20222.043,82.056,52.037,722.053,63
17.04.20222.062,532.077,212.060,082.074,83
18.04.20222.084,42.106,122.066,742.090,6
19.04.20222.100,682.112,182.085,072.107,69
20.04.20222.116,332.130,962.115,942.125,24
21.04.20222.122,032.127,762.043,322.060,12
24.04.20222.052,82.062,92.015,452.050,52
25.04.20222.063,452.076,721.983,71.998,75
26.04.20222.001,292.016,961.969,332.012,74
27.04.20222.021,532.042,682.003,592.009,51
28.04.20222.002,372.021,761.988,32.021,76
04.05.20222.037,172.064,472.035,352.046,92
05.05.20222.035,482.053,732.023,282.053,73
08.05.20222.057,712.080,982.047,132.079,24
09.05.20222.075,12.075,12.053,382.065,37
10.05.20222.071,472.078,212.007,612.024,83
11.05.20222.006,822.006,821.953,011.973,8
12.05.20221.987,172.013,161.987,172.009,39
15.05.20222.009,312.012,881.991,711.993,99
16.05.20222.000,632.014,081.986,812.002,42
17.05.20222.000,572.014,861.981,481.989,42
19.05.20221.993,151.999,251.978,321.982,28
22.05.20221.996,442.002,661.956,621.976,14
23.05.20221.985,151.994,971.969,61.981,28
24.05.20221.986,152.011,341.986,152.004,91
25.05.20222.009,742.035,042.006,912.035,04
26.05.20222.038,692.063,042.038,692.058,84
29.05.20222.075,182.123,542.075,182.117,03
30.05.20222.125,112.139,092.113,032.130,74
31.05.20222.142,192.192,822.142,192.185,48
01.06.20222.189,242.196,082.176,832.183,35
02.06.20222.190,272.228,82.190,272.222,48
05.06.20222.264,852.266,212.248,222.258,41
06.06.20222.263,162.284,012.250,042.283,85
07.06.20222.299,182.321,362.192,962.210,36
08.06.20222.214,942.261,292.194,442.261,29
09.06.20222.245,022.295,712.234,962.268
12.06.20222.264,722.277,152.194,592.201,54
13.06.20222.217,562.249,452.202,82.241,02
14.06.20222.250,822.286,492.250,822.277,16
15.06.20222.280,492.283,012.224,622.249,74
16.06.20222.262,82.287,062.259,92.287,06
19.06.20222.303,432.319,852.286,342.289,48
20.06.20222.309,572.316,292.303,872.313,98
21.06.20222.304,612.343,222.300,82.335,48
22.06.20222.335,582.373,342.326,92.340,56
23.06.20222.355,622.359,42.323,892.339,7
26.06.20222.287,562.341,752.276,142.328,94
27.06.20222.345,142.361,982.281,422.296,25
28.06.20222.301,662.305,032.215,892.215,89
29.06.20222.212,232.232,892.158,262.172,54
30.06.20222.174,592.206,192.156,142.198,95
03.07.20222.209,352.224,122.171,482.173,54
04.07.20222.182,252.193,792.151,772.160,85
05.07.20222.178,612.205,722.169,232.203,17
06.07.20222.207,942.241,752.207,942.236,28
07.07.20222.237,722.250,372.237,062.241,93
12.07.20222.244,62.282,72.244,62.278,2
13.07.20222.282,072.317,52.267,542.267,54
17.07.20222.293,22.313,82.290,412.313,8
18.07.20222.322,762.370,462.322,762.370,46
19.07.20222.380,662.3952.374,642.378,31
20.07.20222.382,592.392,632.363,352.367,5
21.07.20222.377,392.395,012.364,372.383,03
24.07.20222.391,042.414,842.391,042.411,47
25.07.20222.423,242.435,212.412,252.428,93
26.07.20222.445,912.459,82.437,762.444,49
27.07.20222.461,62.4672.443,732.455,2
28.07.20222.464,472.491,082.455,152.489,58
31.07.20222.500,522.540,882.500,522.540,55
01.08.20222.541,572.551,142.508,282.510
02.08.20222.511,262.529,372.502,092.507,47
03.08.20222.523,532.544,562.517,322.544,56
04.08.20222.551,922.558,662.527,162.533,31
07.08.20222.553,972.568,772.548,862.568,77
08.08.20222.572,842.598,962.554,182.575,26
09.08.20222.577,322.600,612.561,812.598,26
10.08.20222.618,532.628,862.586,592.610,07
11.08.20222.603,582.626,222.593,222.625,9
14.08.20222.631,732.655,92.631,732.640,14
15.08.20222.650,182.672,042.570,592.672,04
16.08.20222.677,22.712,852.668,72.710,67
17.08.20222.704,342.707,752.626,822.691,19
18.08.20222.701,752.725,652.692,112.703,6
21.08.20222.704,382.775,982.695,72.757,55
22.08.20222.768,792.797,672.768,792.784,87
23.08.20222.794,072.803,962.744,372.745,93
24.08.20222.764,952.805,322.762,532.792,57
25.08.20222.802,392.818,352.770,582.812,21
28.08.20222.808,222.817,12.778,032.798,45
30.08.20222.808,812.836,812.788,12.829,01
31.08.20222.840,292.899,092.840,292.877,43
01.09.20222.906,392.954,972.906,392.954,97
04.09.20222.9763.036,372.9763.028,59
05.09.20223.075,973.087,662.956,183.073,76
06.09.20223.092,313.092,793.013,843.046,05
07.09.20223.068,063.130,653.067,43.078,43
08.09.20223.105,763.138,283.098,613.138,16
11.09.20223.182,143.217,053.156,693.217,05
12.09.20223.273,183.273,313.091,623.091,62
13.09.20223.052,793.096,362.982,443.096,36
14.09.20223.098,933.153,063.031,733.070,33
15.09.20223.025,453.074,383.020,843.074,38
18.09.20223.056,423.081,822.969,742.973,06
19.09.20222.940,822.975,532.894,632.942,5
20.09.20222.921,582.955,712.904,632.922,03
21.09.20222.914,012.959,392.914,012.956,43
22.09.20222.952,053.003,792.952,052.968,93
25.09.20222.953,152.994,462.915,592.935,25
26.09.20222.934,92.941,052.872,62.884,25
27.09.20222.880,442.901,432.814,112.814,72
28.09.20222.824,032.838,222.682,852.747,81
29.09.20222.749,832.830,292.733,382.825,99
02.10.20222.851,422.962,382.844,752.962,38
03.10.20222.988,573.0392.970,013.038,98
04.10.20223.062,353.070,152.985,163.017,71
05.10.20223.042,033.059,953.018,323.053,93
06.10.20223.060,083.083,653.053,323.063,23
09.10.20223.080,993.090,853.067,993.083,58
10.10.20223.093,913.096,943.063,993.064,45
11.10.20223.073,443.075,613.016,953.023,01
12.10.20223.041,973.068,723.041,973.056,63
13.10.20223.095,343.137,033.095,343.134,87
16.10.20223.162,523.286,423.162,523.283,15
17.10.20223.319,363.338,033.222,673.242,27
18.10.20223.249,163.280,583.230,933.256,81
19.10.20223.267,413.303,053.265,913.271,59
20.10.20223.287,783.331,313.272,753.328,58
23.10.20223.352,143.401,533.314,083.381,37
24.10.20223.387,63.397,083.317,163.352,03
25.10.20223.375,943.394,023.351,163.362,72
26.10.20223.375,523.395,653.329,13.346,88
27.10.20223.345,93.350,443.300,253.300,25
30.10.20223.318,733.354,83.311,143.354,8
31.10.20223.376,843.431,623.363,353.398,13
01.11.20223.416,283.505,923.402,713.480,44
02.11.20223.504,463.561,13.486,413.555,25
03.11.20223.579,353.628,343.569,253.627,19
06.11.20223.663,83.677,663.647,453.660,09
07.11.20223.670,173.690,073.631,823.680,42
08.11.20223.731,913.795,023.690,923.693,34
09.11.20223.712,723.789,693.712,723.787,08
10.11.20223.845,943.892,423.810,783.857,23
13.11.20223.864,63.945,163.851,573.933,63
14.11.20223.975,013.986,63.822,823.939,57
15.11.20223.959,883.973,973.865,553.871,99
16.11.20223.882,823.882,823.702,123.767,1
17.11.20223.780,233.867,343.769,143.866,86
20.11.20223.897,443.927,663.809,563.886,98
21.11.20223.913,54.041,163.900,194.041,16
22.11.20224.062,154.107,724.024,544.100,11
23.11.20224.126,264.198,534.095,744.172,06
24.11.20224.175,074.237,354.158,434.218,3
27.11.20224.249,314.270,454.215,084.237,42
28.11.20224.266,634.296,494.191,664.257,44
29.11.20224.265,114.367,194.255,214.367,19
30.11.20224.420,524.445,744.369,244.409,52
01.12.20224.434,044.442,854.331,864.376,32
04.12.20224.408,34.429,094.305,194.341,79
05.12.20224.351,434.428,814.305,284.400,56
06.12.20224.422,934.429,584.172,054.237,15
07.12.20224.221,994.252,864.119,234.246,89
08.12.20224.269,154.359,974.269,154.359,78
11.12.20224.404,994.510,154.404,994.493,7
12.12.20224.516,074.600,324.491,624.567,26
13.12.20224.584,074.597,64.392,834.411,72
14.12.20224.502,294.573,134.413,234.535,38
15.12.20224.572,994.642,294.557,664.608,36
18.12.20224.682,674.769,084.664,174.763,89
19.12.20224.800,764.800,764.715,974.739,93
20.12.20224.769,014.821,64.755,584.764,87
21.12.20224.791,794.843,614.753,824.786,5
22.12.20224.800,894.864,454.742,524.864,08
25.12.20224.927,65.015,724.923,34.965,8
26.12.20224.992,65.008,64.849,514.862,42
27.12.20224.874,384.878,64.712,214.771,75
28.12.20224.785,174.940,654.785,174.940,65
29.12.20224.970,744.988,64.912,594.963,15