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 10 logosu
XELOS
BIST 50-30 AGIRLIK SINIRLAMALI 10
15:50:20
9228.55 ₺
-98.58 (%-1.06)
Önceki Kapanış: 9327.13·
Volatilite: 0.70
Düşük₺9193.6
Yüksek₺9258.95
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+1.68%
Önceki aya göre (MoM)
+2.72%
Yılbaşından bugüne (YTD)
+9.85%
Önceki yıla göre (YoY)
+38.60%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XELOS: BIST 50-30 AGIRLIK SINIRLAMALI 10 Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.380,7358
KAPANIŞ 1.378,7573

En Düşük

DÜŞÜK 1.204,1

En Yüksek

YÜKSEK 1.994,12
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
13.04.20211.406,161.420,031.403,971.418,42
14.04.20211.415,351.418,971.385,11.396,04
15.04.20211.390,921.414,891.387,261.401,14
18.04.20211.407,261.412,581.355,241.355,24
19.04.20211.355,161.364,211.319,461.327,69
20.04.20211.331,221.331,841.250,11.274,63
21.04.20211.256,231.293,851.243,731.293,85
25.04.20211.290,511.313,31.290,511.305,28
26.04.20211.315,681.332,431.315,681.331,46
27.04.20211.324,751.325,541.308,891.317,99
28.04.20211.319,531.336,661.319,531.333,35
29.04.20211.332,271.336,231.320,821.330,4
02.05.20211.332,041.354,521.329,171.354,39
03.05.20211.355,271.374,521.347,341.360,99
04.05.20211.367,371.376,831.360,551.364,91
05.05.20211.367,941.373,281.360,681.362,16
06.05.20211.365,091.367,21.345,781.361,78
09.05.20211.372,481.378,481.367,791.373
10.05.20211.361,561.370,531.356,021.368,58
11.05.20211.365,541.368,361.359,281.361,66
16.05.20211.367,491.376,611.366,61.376,61
17.05.20211.382,621.399,271.381,851.390,94
19.05.20211.386,461.393,581.379,741.380,75
20.05.20211.389,581.395,61.383,31.386,43
23.05.20211.387,811.393,891.378,691.384
24.05.20211.390,011.396,091.328,91.328,9
25.05.20211.342,831.352,841.309,481.345,97
26.05.20211.347,81.353,561.338,031.343,53
27.05.20211.340,111.343,441.318,191.331,79
30.05.20211.332,441.338,021.320,031.329,69
31.05.20211.332,761.338,561.321,61.323,94
01.06.20211.310,421.325,821.308,021.324,92
02.06.20211.330,671.336,441.305,131.315,34
03.06.20211.314,241.320,11.312,751.314,03
06.06.20211.315,631.322,31.315,591.317,91
07.06.20211.320,351.324,841.315,321.316,3
08.06.20211.317,841.323,091.316,391.317,77
09.06.20211.321,831.325,031.316,991.320,16
10.06.20211.324,721.326,421.308,441.316,49
13.06.20211.321,931.323,251.296,631.302,18
14.06.20211.299,841.310,421.284,411.295,77
15.06.20211.295,91.301,241.288,591.294,63
16.06.20211.286,71.296,931.281,011.281,21
17.06.20211.285,331.292,081.257,911.263,94
20.06.20211.259,491.268,891.244,461.268,8
21.06.20211.272,761.279,541.268,971.279,37
22.06.20211.285,891.298,521.284,161.288,72
23.06.20211.289,281.292,641.282,841.289,77
24.06.20211.294,251.300,631.2821.282
27.06.20211.285,731.287,881.248,991.250,71
28.06.20211.250,451.255,011.230,51.255,01
29.06.20211.258,051.262,21.244,041.246,41
30.06.20211.2451.262,031.2451.261,1
01.07.20211.261,721.262,751.251,751.256,24
04.07.20211.255,041.270,311.254,881.270,13
05.07.20211.272,321.280,31.267,611.273,04
06.07.20211.274,171.2811.272,481.281
07.07.20211.280,281.280,651.255,221.258,05
08.07.20211.259,751.262,841.248,921.254,27
11.07.20211.255,141.255,571.220,961.220,96
12.07.20211.220,771.223,721.204,11.215,19
13.07.20211.216,741.237,321.216,741.234,38
15.07.20211.238,591.243,361.233,691.243,36
18.07.20211.237,971.247,811.236,821.246,65
25.07.20211.250,861.259,491.246,881.248,8
26.07.20211.248,461.256,061.241,011.255,71
27.07.20211.255,861.272,371.255,861.268,18
28.07.20211.277,31.284,361.274,511.282,2
29.07.20211.277,151.290,381.271,881.290,38
01.08.20211.300,731.311,941.294,671.306,32
02.08.20211.307,171.310,831.296,351.309,04
03.08.20211.313,681.331,031.313,681.323,9
04.08.20211.321,11.334,381.317,261.332,99
05.08.20211.335,761.344,581.333,31.334,19
08.08.20211.338,51.345,821.337,731.338,85
09.08.20211.338,531.344,411.337,281.338,98
10.08.20211.339,011.339,861.308,611.310,63
11.08.20211.318,661.333,431.318,661.329,61
12.08.20211.332,471.333,071.323,971.331,86
15.08.20211.335,021.340,451.331,611.334,43
16.08.20211.334,531.342,151.331,081.340,55
17.08.20211.344,981.346,451.332,971.336,68
18.08.20211.327,391.330,641.316,661.326,09
19.08.20211.325,641.329,11.318,061.325,4
22.08.20211.3341.338,11.329,961.334,73
23.08.20211.338,741.343,961.331,541.332,7
24.08.20211.332,991.335,511.318,361.322,04
25.08.20211.323,731.330,351.311,921.312,07
26.08.20211.315,741.321,921.307,791.321,67
30.08.20211.327,431.332,861.326,741.329,61
31.08.20211.333,231.338,561.331,681.337,02
01.09.20211.339,851.347,841.339,431.345,62
02.09.20211.348,331.350,411.340,811.349,75
05.09.20211.351,931.359,261.351,811.354,38
06.09.20211.356,781.360,531.336,221.338,94
07.09.20211.339,541.340,911.310,371.312,19
08.09.20211.308,81.331,881.308,381.331,88
09.09.20211.335,611.337,451.325,541.327,15
12.09.20211.328,381.334,181.323,511.325,13
13.09.20211.327,31.331,021.314,321.321,07
14.09.20211.319,531.325,031.309,451.313,82
15.09.20211.315,451.320,141.295,931.296,7
16.09.20211.302,941.304,421.289,631.292,62
19.09.20211.277,891.277,891.262,871.268,1
20.09.20211.274,121.278,081.258,581.261,14
21.09.20211.267,821.275,331.262,471.275,33
22.09.20211.278,531.287,981.271,71.287,41
23.09.20211.285,51.285,51.264,081.275,3
26.09.20211.282,21.285,241.266,971.271,07
27.09.20211.273,511.275,041.265,261.272,3
28.09.20211.276,41.281,661.273,421.273,42
29.09.20211.276,871.282,461.268,791.276,35
30.09.20211.270,921.279,331.264,881.275,56
03.10.20211.275,861.281,191.268,071.268,74
04.10.20211.272,271.272,541.259,361.261,06
05.10.20211.258,91.260,211.232,421.236,01
06.10.20211.245,991.250,781.244,321.248,55
07.10.20211.252,471.257,841.247,791.250,71
10.10.20211.251,261.265,21.251,261.263,58
11.10.20211.257,811.269,961.256,111.262,3
12.10.20211.265,611.282,811.263,231.268,69
13.10.20211.268,041.277,591.265,051.265,69
14.10.20211.270,781.274,611.258,11.265,94
17.10.20211.269,051.277,871.269,051.276,35
18.10.20211.279,821.290,681.279,821.287,76
19.10.20211.289,361.292,231.281,761.285,82
20.10.20211.286,641.304,421.275,681.304,42
21.10.20211.305,341.328,21.304,051.324,42
24.10.20211.322,061.339,811.318,861.338,15
25.10.20211.345,741.350,661.343,231.345,99
26.10.20211.346,931.346,931.331,311.340,33
27.10.20211.340,021.340,961.335,691.338,78
31.10.20211.334,641.342,031.329,261.338,05
01.11.20211.341,111.342,41.322,261.326,26
02.11.20211.326,81.336,071.287,051.334,98
03.11.20211.344,631.356,991.344,631.355,5
04.11.20211.357,281.359,541.350,431.358,18
07.11.20211.366,681.377,911.364,861.376,62
08.11.20211.381,731.386,361.372,421.374,59
09.11.20211.376,881.393,91.373,531.391,43
10.11.20211.389,251.411,551.388,581.397,73
11.11.20211.404,121.428,181.404,121.424,34
14.11.20211.440,261.468,391.435,881.466,12
15.11.20211.465,881.469,61.444,451.446,84
16.11.20211.449,951.469,71.449,951.466,87
17.11.20211.469,871.501,11.460,271.487,55
18.11.20211.498,441.512,661.497,041.511,28
21.11.20211.527,551.548,521.527,551.545,72
22.11.20211.550,491.577,841.535,181.573,8
23.11.20211.596,041.625,21.595,851.606,02
24.11.20211.616,881.640,951.613,861.640,95
25.11.20211.632,171.640,811.609,271.625,53
28.11.20211.632,161.645,931.617,641.638,17
29.11.20211.640,11.671,841.635,191.667,64
30.11.20211.684,81.707,051.679,491.705,46
01.12.20211.713,011.727,141.711,761.723,18
02.12.20211.735,911.760,921.734,271.759,48
05.12.20211.767,041.776,721.740,451.749,35
06.12.20211.763,681.779,411.756,91.777,3
07.12.20211.789,481.801,971.779,861.794,11
08.12.20211.800,61.814,061.794,741.794,74
09.12.20211.799,661.803,791.767,941.793,25
12.12.20211.803,731.845,181.803,731.832,41
13.12.20211.846,751.861,131.837,061.855,15
14.12.20211.880,451.890,361.821,751.825,47
15.12.20211.842,641.898,891.838,851.898,89
16.12.20211.926,751.994,121.724,431.746,44
19.12.20211.689,161.782,271.605,061.679,97
20.12.20211.715,011.739,951.545,571.546,09
21.12.20211.516,471.558,491.483,521.509,67
22.12.20211.541,851.556,731.450,451.497,71
23.12.20211.517,561.576,361.506,341.576,36
26.12.20211.591,911.627,651.574,811.591,7
27.12.20211.6051.609,961.535,811.555,22
28.12.20211.5551.591,351.531,951.588,05
29.12.20211.605,811.609,741.578,141.586,54
30.12.20211.593,221.600,011.579,661.594,86