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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7.836,5407
KAPANIŞ 7.828,2003

En Düşük

DÜŞÜK 6.654,34

En Yüksek

YÜKSEK 8.771,13
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20257.961,237.992,317.921,757.978,38
02.01.20258.014,838.031,17.942,687.970,97
05.01.20257.998,028.015,687.940,27.963,11
06.01.20257.969,127.987,347.894,677.894,67
07.01.20257.893,287.936,847.821,377.827,16
08.01.20257.851,167.896,667.840,577.896,66
09.01.20257.905,267.965,647.862,077.899,58
12.01.20257.895,037.895,037.645,867.660,47
13.01.20257.701,057.760,47.638,767.681
14.01.20257.694,667.769,427.661,827.769,42
15.01.20257.840,857.903,947.767,847.903,94
16.01.20257.928,847.952,857.881,957.926,21
19.01.20257.953,597.980,647.867,857.896,32
20.01.20257.896,367.916,147.824,977.871,48
21.01.20257.8937.929,277.834,327.929,27
22.01.20257.954,668.005,587.938,217.982,52
23.01.20258.000,768.008,317.948,328.002,93
26.01.20257.961,947.966,937.867,167.891,34
27.01.20257.905,637.922,537.854,627.901,61
28.01.20257.912,897.917,787.804,847.804,84
29.01.20257.817,087.867,177.801,277.808,97
30.01.20257.824,267.8317.709,127.751,89
02.02.20257.698,667.698,667.584,937.589,67
03.02.20257.624,127.724,147.616,697.669,26
04.02.20257.673,067.700,017.497,127.585,88
05.02.20257.622,977.668,717.615,737.647,82
06.02.20257.652,027.739,357.638,297.737,57
09.02.20257.759,797.799,447.717,347.737,5
10.02.20257.727,67.752,277.674,637.743,81
11.02.20257.750,437.762,167.614,777.640,36
12.02.20257.684,67.732,557.672,977.731,34
13.02.20257.748,667.761,187.670,617.718,71
16.02.20257.716,277.721,727.640,357.646,81
17.02.20257.636,177.675,797.575,977.673,6
18.02.20257.643,217.707,27.540,57.540,5
19.02.20257.545,027.575,117.499,727.539,8
20.02.20257.543,267.564,857.309,137.356,34
23.02.20257.412,97.480,327.369,87.380,58
24.02.20257.386,067.387,447.219,817.228,61
25.02.20257.233,367.312,637.172,047.272,42
26.02.20257.265,757.417,287.265,757.404,33
27.02.20257.369,747.427,657.355,247.397,12
02.03.20257.459,697.598,597.459,697.513,67
03.03.20257.504,147.507,637.418,57.447,77
04.03.20257.474,637.672,677.474,587.672,67
05.03.20257.705,187.845,547.666,617.845,54
06.03.20257.856,067.956,757.819,677.956,75
09.03.20257.960,897.999,237.880,967.910,46
10.03.20257.811,067.991,537.811,067.965,52
11.03.20258.013,858.091,637.990,768.063,24
12.03.20258.096,318.247,228.096,318.228,07
13.03.20258.253,618.484,378.248,028.476,17
16.03.20258.513,548.562,268.478,828.516,1
17.03.20258.494,848.546,018.380,818.501,95
18.03.20257.861,168.207,237.822,037.891,25
19.03.20257.927,528.230,897.927,528.073,13
20.03.20258.055,198.058,27.482,37.532,31
23.03.20257.608,357.830,667.416,767.733,76
24.03.20257.818,678.131,357.818,678.077,68
25.03.20258.053,38.200,047.995,698.038,89
26.03.20258.146,658.218,668.034,668.047,76
27.03.20258.059,138.141,297.898,478.071,15
01.04.20258.0888.177,847.964,27.964,2
02.04.20257.933,458.071,217.924,967.935,15
03.04.20257.939,047.980,317.839,267.846,22
06.04.20257.643,967.919,497.528,887.840,93
07.04.20257.985,178.006,627.871,777.933,77
08.04.20257.889,047.950,037.740,277.740,27
09.04.20257.993,467.995,317.840,667.847,31
10.04.20257.858,617.886,027.781,037.864,56
13.04.20257.930,17.994,027.910,467.963,6
14.04.20257.989,78.033,717.892,057.909,2
15.04.20257.872,427.882,57.749,857.749,85
16.04.20257.747,67.886,287.718,797.840,2
17.04.20257.858,537.869,557.780,947.808,73
20.04.20257.819,787.873,447.722,667.742,18
21.04.20257.780,677.793,487.673,967.689,62
23.04.20257.756,977.806,057.691,897.805,61
24.04.20257.816,847.863,927.783,17.787,09
27.04.20257.797,027.798,847.590,817.592,35
28.04.20257.584,157.598,087.508,587.519,23
29.04.20257.516,287.561,097.361,267.363,35
01.05.20257.400,777.430,57.361,267.390,67
04.05.20257.420,87.443,577.276,397.347,08
05.05.20257.351,267.410,547.280,517.280,51
06.05.20257.277,67.277,67.113,387.134,97
07.05.20257.159,057.279,67.146,527.260,73
08.05.20257.255,867.377,887.243,797.369,43
11.05.20257.537,337.649,737.499,427.637,22
12.05.20257.601,667.697,087.530,697.664,78
13.05.20257.681,547.731,447.629,67.638,84
14.05.20257.644,57.680,987.475,957.488,95
15.05.20257.476,077.573,667.471,917.559,22
19.05.20257.520,277.576,817.396,467.396,46
20.05.20257.379,797.387,487.287,57.287,63
21.05.20257.317,17.375,677.291,037.344,64
22.05.20257.333,387.339,867.240,647.259,63
25.05.20257.276,427.276,427.190,827.217,3
26.05.20257.206,327.234,487.065,037.070,2
27.05.20257.063,447.066,756.945,916.981,43
28.05.20257.029,67.059,86.962,66.984,74
29.05.20256.978,456.984,756.795,696.820,72
01.06.20256.803,516.829,76.709,676.754,96
02.06.20256.783,296.949,426.783,296.936,66
03.06.20256.942,677.072,636.923,727.071,65
04.06.20257.072,037.091,177.042,857.075,09
09.06.20257.113,647.2317.113,647.209,84
10.06.20257.230,447.315,727.193,787.276,89
11.06.20257.211,657.225,067.107,177.126,52
12.06.20256.758,466.922,56.730,636.922,5
15.06.20256.911,896.981,566.819,16.926,65
16.06.20256.919,076.956,536.873,756.873,75
17.06.20256.837,166.842,96.711,246.755,39
18.06.20256.776,566.831,866.695,266.695,26
19.06.20256.775,996.838,216.730,336.791,38
22.06.20256.712,876.748,976.654,346.701,77
23.06.20256.952,837.007,886.869,156.973,53
24.06.20256.982,276.996,356.899,016.931,4
25.06.20256.950,27.035,36.927,486.929,53
26.06.20256.927,186.956,526.807,26.876,65
29.06.20256.898,187.204,166.890,057.181,12
30.06.20257.198,877.411,047.175,457.364,57
01.07.20257.394,927.549,017.388,97.446,86
02.07.20257.508,157.601,357.446,677.569,82
03.07.20257.574,827.589,577.528,287.581,26
06.07.20257.484,697.496,077.391,177.411,81
07.07.20257.439,837.468,077.315,887.318,01
08.07.20257.329,877.432,087.329,877.415,3
09.07.20257.474,347.586,127.474,347.582,15
10.07.20257.630,247.660,647.528,177.614,27
13.07.20257.635,47.642,147.459,957.460,1
15.07.20257.450,327.539,697.300,017.391,18
16.07.20257.429,437.614,277.429,437.602,75
17.07.20257.612,967.638,397.581,747.636,23
20.07.20257.658,97.795,697.658,97.767,11
21.07.20257.778,737.879,647.778,737.814,45
22.07.20257.821,347.896,427.795,157.862,73
23.07.20257.884,777.954,597.720,027.907,92
24.07.20257.924,667.939,867.823,897.850,22
27.07.20257.831,637.845,087.690,687.690,68
28.07.20257.704,817.733,557.654,937.663,01
29.07.20257.663,097.864,457.657,727.810,65
30.07.20257.828,697.941,057.828,697.914,13
31.07.20257.922,478.000,67.911,667.927,95
03.08.20257.967,158.057,477.967,158.015,06
04.08.20258.043,098.118,978.036,678.060,61
05.08.20258.065,918.093,938.014,178.075,3
06.08.20258.103,888.187,788.103,888.118,14
07.08.20258.118,258.200,828.097,888.140,56
10.08.20258.185,78.262,878.181,348.204,94
11.08.20258.200,438.255,888.176,968.186,86
12.08.20258.184,178.311,988.096,598.102,16
13.08.20258.001,618.072,937.985,047.985,04
14.08.20257.883,398.006,737.878,478.006,73
17.08.20258.046,898.131,128.025,988.087,23
18.08.20258.087,618.148,898.067,568.109
19.08.20258.126,488.200,468.067,578.200,46
20.08.20258.236,368.404,368.236,368.384,1
21.08.20258.420,678.509,258.386,788.447,17
24.08.20258.542,128.676,538.530,658.660,98
25.08.20258.698,398.771,138.653,938.663,25
26.08.20258.691,538.721,18.568,938.621,73
27.08.20258.656,958.742,848.656,958.695,37
28.08.20258.714,358.747,858.663,528.663,52
31.08.20258.687,278.710,488.625,928.678,09
01.09.20258.707,618.760,718.297,28.500
02.09.20258.500,988.511,278.366,778.416,97
03.09.20258.444,118.574,888.444,118.534,36
04.09.20258.581,968.610,878.442,688.442,68
07.09.20258.370,38.370,38.034,78.079,1
08.09.20257.951,477.997,727.873,617.919,07
09.09.20257.823,357.824,097.736,457.795,28
10.09.20257.681,527.786,777.529,597.529,59
11.09.20257.476,337.544,597.337,877.421,54
14.09.20257.428,887.885,547.411,377.883,58
15.09.20257.967,748.098,747.955,438.091,67
16.09.20258.152,88.230,488.113,948.188,73
17.09.20258.263,038.342,368.156,38.170,91
18.09.20258.187,578.284,018.126,448.245,28
21.09.20258.389,698.389,698.252,68.313,89
22.09.20258.264,928.297,668.163,058.173,6
23.09.20258.198,918.302,578.109,648.293,69
24.09.20258.367,088.401,928.293,118.373,16
25.09.20258.366,688.439,758.226,078.339,86
28.09.20258.344,588.404,728.131,718.151,4
29.09.20258.075,48.182,827.936,027.962,01
30.09.20257.970,268.047,557.817,987.998,37
01.10.20257.999,848.058,567.913,137.927,79
02.10.20257.952,077.967,667.843,727.850,67
05.10.20257.884,997.912,787.701,817.721,81
06.10.20257.729,277.772,97.692,017.748,57
07.10.20257.773,687.876,947.717,997.735
08.10.20257.802,297.834,667.691,637.738,14
09.10.20257.753,267.801,97.691,927.735,47
12.10.20257.668,097.716,437.626,157.666,86
13.10.20257.698,947.706,817.500,777.511,66
14.10.20257.531,327.653,537.502,077.629,55
15.10.20257.637,887.729,667.552,877.554,15
16.10.20257.536,257.594,037.359,287.479,82
19.10.20257.523,297.662,817.415,587.647,85
20.10.20257.673,647.688,047.588,97.634,06
21.10.20257.663,617.737,437.638,187.648,02
22.10.20257.660,677.756,657.656,187.738,91
23.10.20257.802,448.052,337.785,67.931,77
26.10.20257.929,57.966,067.818,267.849,25
27.10.20257.850,837.863,137.794,217.804,03
29.10.20257.812,497.883,677.805,787.832,03
30.10.20257.868,757.988,997.825,967.988,99
02.11.20258.030,18.174,217.999,358.070,65
03.11.20258.092,048.092,047.953,057.989,27
04.11.20257.999,498.094,237.974,758.094,23
05.11.20258.138,978.168,978.093,328.149,11
06.11.20258.143,138.172,027.999,588.037,68
09.11.20258.075,878.125,218.006,468.018,87
10.11.20258.006,368.010,317.659,057.859,43
11.11.20257.914,917.954,127.844,287.856,46
12.11.20257.867,477.960,037.867,477.886,43
13.11.20257.870,047.870,47.677,727.782,71
16.11.20257.824,687.955,677.811,97.936,92
17.11.20257.921,968.015,317.921,967.975,44
18.11.20258.017,578.094,998.002,78.036,03
19.11.20258.075,68.160,168.048,818.120,69
20.11.20258.089,178.121,878.020,178.087,22
23.11.20258.089,758.152,188.063,118.102,66
24.11.20258.156,778.211,738.100,838.120,36
25.11.20258.132,048.183,538.116,368.145,57
26.11.20258.195,038.236,918.164,618.182,55
27.11.20258.1758.193,088.076,368.080,78
30.11.20258.086,788.323,398.086,388.323,39
01.12.20258.341,988.429,468.340,38.373,89
02.12.20258.399,698.436,518.340,858.340,85
03.12.20258.353,038.378,518.246,238.265,07
04.12.20258.274,388.349,018.240,448.334,31
07.12.20258.401,988.498,288.398,668.452,59
08.12.20258.475,918.497,558.377,848.430,96
09.12.20258.523,748.523,748.422,48.455,06
10.12.20258.484,468.554,448.475,898.491,22
11.12.20258.514,768.592,358.514,768.592,35
14.12.20258.611,968.656,218.576,498.652,13
15.12.20258.6598.662,458.587,278.614,22
16.12.20258.615,728.648,828.573,148.576,99
17.12.20258.608,558.671,58.589,678.622,93
18.12.20258.628,378.638,618.544,358.578,6
21.12.20258.630,868.7118.589,078.615,99
22.12.20258.621,228.621,228.534,118.583,76
23.12.20258.587,378.647,678.558,928.607,48
24.12.20258.643,778.683,018.624,498.624,49
25.12.20258.631,418.638,698.540,838.581,55
28.12.20258.591,628.604,918.461,28.461,2
29.12.20258.488,938.492,338.363,858.434,17
30.12.20258.454,078.542,318.447,828.515,69