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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8.187,9218
KAPANIŞ 8.170,5655

En Düşük

DÜŞÜK 6.729,41

En Yüksek

YÜKSEK 9.645,77
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20246.754,236.927,426.754,236.916,92
02.01.20246.936,146.936,146.743,976.747,68
03.01.20246.754,786.815,46.729,416.814,12
04.01.20246.850,626.905,686.813,686.905,68
07.01.20246.9847.059,476.961,16.979,99
08.01.20247.034,577.050,216.852,716.906,48
09.01.20246.946,017.048,56.909,197.021,82
10.01.20247.046,267.128,826.973,677.020,22
11.01.20246.983,217.186,276.884,797.145,3
14.01.20247.164,227.283,897.161,367.223,18
15.01.20247.233,567.249,987.168,917.207,64
16.01.20247.185,557.249,167.164,347.198,9
17.01.20247.244,217.299,387.216,327.231,47
18.01.20247.238,917.240,667.131,87.229,94
21.01.20247.226,577.282,927.202,87.219,34
22.01.20247.293,77.368,967.199,17.226,14
23.01.20247.257,777.345,057.1637.297,5
24.01.20247.334,037.419,867.334,037.414,71
25.01.20247.440,567.613,097.423,177.608,22
28.01.20247.665,937.801,87.665,937.771,3
29.01.20247.808,177.816,297.713,27.784,75
30.01.20247.789,287.907,297.756,197.859,84
31.01.20247.879,338.061,667.879,338.038,97
01.02.20248.087,68.118,817.988,928.051,91
04.02.20248.073,568.168,838.073,568.160,65
05.02.20248.222,648.324,18.179,668.314,82
06.02.20248.361,858.459,188.337,68.389,83
07.02.20248.420,468.527,238.396,738.483,1
08.02.20248.539,98.573,458.449,678.564,21
11.02.20248.679,648.732,158.634,748.696,14
12.02.20248.755,388.757,378.419,228.419,22
13.02.20248.453,018.483,148.302,038.460,5
14.02.20248.498,588.661,478.498,588.612,82
15.02.20248.657,778.695,348.583,278.620,32
18.02.20248.681,038.723,488.503,958.523,5
19.02.20248.569,128.701,238.520,758.701,23
20.02.20248.744,378.745,038.596,828.676,1
21.02.20248.710,38.798,088.663,938.771,88
22.02.20248.788,188.858,938.709,38.781,45
25.02.20248.836,578.880,928.771,78.798,07
26.02.20248.820,158.820,158.604,778.604,77
27.02.20248.609,348.673,078.466,768.466,76
28.02.20248.481,518.674,998.479,498.648,5
29.02.20248.682,438.696,088.571,158.581,29
03.03.20248.629,58.650,758.353,728.369,47
04.03.20248.375,548.415,28.261,848.349,17
05.03.20248.351,398.351,398.137,298.162,88
06.03.20248.199,168.422,58.199,168.422,5
07.03.20248.463,758.554,278.408,198.480,29
10.03.20248.610,898.625,478.410,018.410,01
11.03.20248.453,68.460,678.264,18.336,04
12.03.20248.355,168.382,368.233,748.251,91
13.03.20248.284,38.345,48.187,138.214,81
14.03.20248.243,998.264,968.177,058.216,49
17.03.20248.246,968.246,968.049,868.058,08
18.03.20248.010,988.140,317.941,838.120,44
19.03.20248.128,438.208,558.086,028.109,66
20.03.20248.171,498.223,378.088,278.135,43
21.03.20248.164,38.258,648.111,758.126,49
24.03.20248.135,748.228,267.992,437.992,43
25.03.20248.029,78.052,247.792,457.829,33
26.03.20247.839,897.934,137.768,187.846,23
27.03.20247.874,648.023,917.874,648.023,28
28.03.20248.054,218.181,018.024,98.158
31.03.20248.281,758.298,547.962,238.170,99
01.04.20248.183,998.232,847.938,267.964,13
02.04.20247.956,257.967,887.878,97.894,02
03.04.20247.926,368.064,487.923,177.993,78
04.04.20248.045,388.433,188.045,388.433,18
07.04.20248.475,438.797,358.475,438.791,84
08.04.20248.826,878.853,468.715,78.835,66
14.04.20248.756,688.832,648.678,648.680,79
15.04.20248.654,028.659,138.476,498.548,72
16.04.20248.622,628.733,848.535,98.579,25
17.04.20248.609,638.630,188.455,818.496,87
18.04.20248.310,188.526,798.289,038.500,73
21.04.20248.598,668.679,328.502,888.504,01
23.04.20248.578,968.612,998.483,198.536,27
24.04.20248.569,218.686,558.566,738.625,36
25.04.20248.689,528.764,138.632,368.738,75
28.04.20248.762,128.801,448.684,068.791,08
29.04.20248.790,658.818,558.703,88.703,8
01.05.20248.744,058.836,98.744,058.811,64
02.05.20248.863,028.950,388.804,028.925,03
05.05.20248.944,878.978,388.871,748.932,03
06.05.20248.916,838.945,288.713,98.842,67
07.05.20248.858,418.917,838.795,658.814,86
08.05.20248.853,728.863,28.738,278.851,1
09.05.20248.860,588.930,448.800,018.876,67
12.05.20248.900,438.905,298.632,498.632,49
13.05.20248.648,038.724,338.583,378.652,7
14.05.20248.648,058.761,438.631,28.699,82
15.05.20248.728,38.903,958.728,38.903,95
16.05.20248.936,629.117,288.917,899.112,64
19.05.20249.132,249.185,129.061,069.165,3
20.05.20249.190,289.223,089.063,449.069,22
21.05.20249.099,389.198,519.076,649.145,81
22.05.20249.158,059.185,719.061,229.071,22
23.05.20249.052,899.083,638.933,68.989,94
26.05.20249.022,249.045,268.865,028.883,5
27.05.20248.873,658.926,278.824,838.895,04
28.05.20248.889,258.927,598.680,948.733
29.05.20248.730,328.758,098.625,458.700,5
30.05.20248.738,688.863,588.607,788.646,13
02.06.20248.647,848.740,328.594,818.740,32
03.06.20248.798,968.830,768.721,058.739,57
04.06.20248.795,638.795,638.544,328.648,77
05.06.20248.714,378.848,278.714,348.728,46
06.06.20248.817,378.819,548.639,148.693,36
09.06.20248.715,888.715,888.521,628.535,85
10.06.20248.545,548.623,528.468,228.517,02
11.06.20248.531,368.601,088.482,938.556,32
12.06.20248.680,648.837,238.680,648.832,44
13.06.20248.937,248.947,878.802,468.871,75
19.06.20248.995,349.123,98.971,719.123,9
20.06.20249.139,159.209,19.105,579.209,1
23.06.20249.238,819.280,889.118,529.187,71
24.06.20249.195,349.212,669.111,49.151,29
25.06.20249.144,899.152,538.889,798.889,79
26.06.20248.906,669.064,258.904,29.064,25
27.06.20249.114,799.185,719.059,459.094,84
30.06.20249.127,079.143,698.721,978.794,56
01.07.20248.803,538.916,088.741,158.916,08
02.07.20248.960,399.019,978.852,258.962,93
03.07.20248.996,279.140,038.974,19.140,03
04.07.20249.175,379.188,979.065,439.126,18
07.07.20249.182,69.210,369.121,059.134,62
08.07.20249.148,719.202,739.127,519.163,36
09.07.20249.189,629.279,89.171,449.215,83
10.07.20249.299,899.383,179.291,059.335,29
11.07.20249.349,789.456,29.298,359.428,06
15.07.20249.471,499.556,989.471,499.507,23
16.07.20249.531,329.561,199.472,779.544,99
17.07.20249.607,939.645,779.456,979.474,87
18.07.20249.483,059.483,059.351,849.419,49
21.07.20249.487,219.546,159.428,89.469,08
22.07.20249.499,989.529,539.445,089.475,94
23.07.20249.507,779.514,959.376,479.376,47
24.07.20249.397,529.433,079.328,349.362,9
25.07.20249.395,529.408,339.288,29.322,08
28.07.20249.266,069.266,069.129,979.143,64
29.07.20249.157,239.214,369.093,349.128,14
30.07.20249.092,559.093,678.913,648.947,33
31.07.20249.043,859.151,629.043,859.108,53
01.08.20249.016,459.050,838.885,288.953,58
04.08.20248.307,588.651,858.232,388.508,24
05.08.20248.750,418.784,798.446,878.446,87
06.08.20248.515,378.546,858.412,718.494,53
07.08.20248.483,368.615,498.469,998.572,29
08.08.20248.633,458.661,68.475,028.487,83
11.08.20248.538,248.567,888.309,298.335,77
12.08.20248.362,898.387,238.204,278.387,23
13.08.20248.444,148.504,358.338,288.344,12
14.08.20248.374,538.496,858.273,718.496,85
15.08.20248.527,338.537,578.356,968.356,96
18.08.20248.388,458.5348.301,758.534
19.08.20248.531,38.557,568.364,678.409,57
20.08.20248.347,058.421,888.251,68.251,6
21.08.20248.335,138.341,418.176,518.187,69
22.08.20248.198,88.198,87.934,677.934,67
25.08.20248.000,298.019,887.890,577.903,2
26.08.20247.891,697.994,897.848,067.970,27
27.08.20247.983,958.061,537.938,667.953,44
28.08.20247.957,418.054,417.938,428.014,97
01.09.20248.054,738.220,958.054,738.220,95
02.09.20248.250,428.296,578.152,568.178,8
03.09.20248.111,168.1418.059,958.127,11
04.09.20248.159,568.215,888.125,018.170,61
05.09.20248.171,848.176,877.993,758.003,59
08.09.20247.999,498.070,97.979,197.979,19
09.09.20248.009,958.050,47.936,927.970,74
10.09.20247.933,37.943,547.723,737.756,39
11.09.20247.827,427.842,47.632,17.794,53
12.09.20247.801,797.906,247.737,637.906,24
15.09.20247.906,167.964,17.817,537.817,53
16.09.20247.839,468.006,57.821,777.995,17
17.09.20247.985,648.028,237.968,777.979,48
18.09.20248.041,118.090,058.005,118.061,87
19.09.20248.071,648.089,297.985,167.985,16
22.09.20248.031,788.031,787.912,757.924,04
23.09.20247.940,57.984,377.912,697.936,9
24.09.20247.942,747.952,37.741,087.741,08
25.09.20247.775,387.888,447.739,57.748,4
26.09.20247.762,427.788,637.712,367.784,71
29.09.20247.755,617.787,27.648,087.649,98
30.09.20247.651,447.651,447.311,627.392,2
01.10.20247.365,747.365,747.106,237.118,97
02.10.20247.125,057.244,297.067,517.098,72
03.10.20247.134,17.262,757.035,757.262,75
06.10.20247.304,567.391,067.251,577.257
07.10.20247.256,977.294,997.184,217.202,02
08.10.20247.203,087.233,477.077,767.232,47
09.10.20247.261,777.286,657.119,617.119,61
10.10.20247.134,597.142,966.964,046.974,72
13.10.20246.980,736.980,736.734,366.747,86
14.10.20246.759,946.883,066.747,086.854,5
15.10.20246.843,366.931,376.807,226.931,37
16.10.20246.941,057.065,856.929,17.043,09
17.10.20247.059,397.104,976.9446.952,93
20.10.20246.963,356.992,496.902,356.909,29
21.10.20246.921,787.068,526.9107.006,33
22.10.20247.078,217.088,916.917,156.946,83
23.10.20246.989,127.050,686.944,127.023,53
24.10.20247.017,187.029,886.923,167.014,32
27.10.20247.036,397.046,246.993,217.046,24
29.10.20247.063,877.131,967.038,637.107,71
30.10.20247.120,767.138,657.041,267.082,98
31.10.20247.105,317.165,737.091,637.130,52
03.11.20247.124,787.124,786.919,416.948,22
04.11.20246.941,146.950,626.763,276.824,93
05.11.20246.880,097.106,066.825,747.058,08
06.11.20247.065,927.164,417.049,977.162,17
07.11.20247.151,937.276,327.139,177.276,32
10.11.20247.289,097.350,467.256,767.318,92
11.11.20247.284,687.357,127.261,587.310,72
12.11.20247.293,277.376,247.239,577.331,79
13.11.20247.380,357.466,717.380,357.437,65
14.11.20247.453,77.544,437.449,547.483,67
17.11.20247.508,257.508,257.416,267.502,53
18.11.20247.526,247.562,027.308,317.380,48
19.11.20247.414,977.444,927.217,997.219,75
20.11.20247.263,767.433,657.239,387.429,87
21.11.20247.440,297.608,187.421,787.608,18
24.11.20247.659,977.741,967.656,947.741,96
25.11.20247.730,367.757,517.663,217.722,43
26.11.20247.779,227.824,247.720,637.732,31
27.11.20247.720,097.726,887.656,047.711,81
28.11.20247.7177.748,467.633,617.713,64
01.12.20247.688,667.769,187.649,627.769,18
02.12.20247.783,987.855,857.758,87.798,94
03.12.20247.809,277.897,347.798,927.874,37
04.12.20247.923,68.012,67.912,878.000,36
05.12.20248.059,298.174,088.023,998.155,38
08.12.20248.256,198.311,828.252,178.304,16
09.12.20248.326,238.369,368.218,38.254,55
10.12.20248.265,38.329,68.157,658.157,65
11.12.20248.196,148.253,148.168,638.191,3
12.12.20248.188,278.270,048.120,758.270,04
15.12.20248.300,998.325,288.178,448.178,44
16.12.20248.194,428.194,428.082,348.166,77
17.12.20248.163,718.222,378.116,948.119,98
18.12.20248.087,128.145,318.020,498.044,2
19.12.20248.059,298.122,998.025,128.071,34
22.12.20248.090,78.118,898.008,968.018,54
23.12.20248.035,568.114,738.017,728.096,64
24.12.20248.185,928.203,158.150,628.150,62
25.12.20248.185,678.234,918.154,698.194,39
26.12.20248.213,998.280,648.212,098.243,63
29.12.20248.245,868.249,338.044,48.044,4
30.12.20247.946,217.970,577.813,197.951,97