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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.589,3904
KAPANIŞ 2.592,8297

En Düşük

DÜŞÜK 1.517,41

En Yüksek

YÜKSEK 4.977,79
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.611,191.641,831.610,461.641,83
03.01.20221.649,41.678,881.644,231.678,42
04.01.20221.684,861.709,791.677,191.706,52
05.01.20221.694,241.716,421.685,171.705,17
06.01.20221.712,311.720,61.690,021.716,42
09.01.20221.729,741.737,31.718,871.718,87
10.01.20221.731,251.733,621.692,931.696,24
11.01.20221.710,171.730,271.702,951.729,03
12.01.20221.724,991.739,871.722,321.725,46
13.01.20221.725,631.740,311.717,471.733,78
16.01.20221.752,831.775,451.751,111.766,68
17.01.20221.766,11.771,211.679,321.679,32
18.01.20221.683,891.727,451.668,31.727,45
19.01.20221.735,221.747,311.692,311.710,53
20.01.20221.703,861.713,261.688,571.708,45
23.01.20221.708,771.721,631.636,051.642,77
24.01.20221.652,681.662,431.612,31.655,21
25.01.20221.661,511.673,151.654,61.662,65
26.01.20221.637,641.695,261.635,621.695,26
27.01.20221.704,311.714,61.692,031.702,44
30.01.20221.717,151.734,381.713,681.733,92
31.01.20221.740,591.747,991.734,81.740,3
01.02.20221.747,731.754,261.714,431.718,02
02.02.20221.715,91.729,141.681,121.685,4
03.02.20221.690,881.696,551.667,321.681,2
06.02.20221.683,741.707,781.664,81.707,78
07.02.20221.708,461.718,771.692,71.703,93
08.02.20221.713,361.730,191.711,451.724,82
09.02.20221.728,71.739,311.719,281.724,18
10.02.20221.715,71.727,041.692,251.721,66
13.02.20221.705,651.708,911.663,581.689,96
14.02.20221.695,361.727,161.694,011.715,32
15.02.20221.722,991.742,881.722,991.731,98
16.02.20221.737,791.741,691.697,811.697,81
17.02.20221.712,41.716,651.688,891.715,21
20.02.20221.725,081.740,681.715,931.728,87
21.02.20221.693,331.722,41.683,571.699,07
22.02.20221.711,751.718,481.685,181.685,18
23.02.20221.551,611.593,451.517,411.518,76
24.02.20221.549,061.615,231.528,591.604,72
27.02.20221.564,661.600,331.560,111.575,65
28.02.20221.599,541.612,791.569,111.586,93
01.03.20221.591,581.605,751.577,361.592,75
02.03.20221.604,781.622,161.604,781.611,81
03.03.20221.607,841.623,21.603,781.614
06.03.20221.607,631.623,131.592,521.617,39
07.03.20221.612,91.649,311.612,91.642,15
08.03.20221.659,791.679,261.656,621.670,72
09.03.20221.678,911.683,281.657,321.669,08
10.03.20221.677,141.697,341.668,681.686,94
13.03.20221.695,781.724,371.695,781.721,59
14.03.20221.723,871.736,581.713,211.717,64
15.03.20221.725,591.735,171.715,861.718,33
16.03.20221.728,031.736,921.726,481.732,02
17.03.20221.736,531.756,931.736,531.756,93
20.03.20221.773,791.793,831.773,791.791,25
21.03.20221.795,421.842,941.788,861.842,47
22.03.20221.851,641.8611.834,421.842,71
23.03.20221.848,121.861,461.832,891.839,29
24.03.20221.844,391.860,591.839,741.858,45
27.03.20221.850,221.875,611.844,371.867,11
28.03.20221.873,961.891,271.865,191.871,56
29.03.20221.879,371.887,941.867,251.881,3
30.03.20221.890,771.897,811.879,481.884,37
31.03.20221.890,261.895,241.871,061.894,37
03.04.20221.898,891.913,351.895,311.912,05
04.04.20221.916,721.944,731.914,61.933,19
05.04.20221.938,651.948,511.924,721.933,1
06.04.20221.940,781.959,781.939,071.954,26
07.04.20221.967,511.990,21.967,511.990,2
10.04.20221.991,762.010,511.985,522.009,53
11.04.20222.012,632.023,451.986,932.022,79
12.04.20222.038,332.044,21.993,382.006,95
13.04.20222.019,312.026,652.009,852.021,02
14.04.20222.025,12.035,82.017,82.034,42
17.04.20222.043,942.060,472.042,152.058,26
18.04.20222.067,782.088,992.048,752.073,65
19.04.20222.083,462.097,662.069,182.093,16
20.04.20222.101,292.111,042.097,372.106,77
21.04.20222.103,532.111,232.024,12.041,95
24.04.20222.034,372.045,331.994,732.032,27
25.04.20222.044,692.057,851.961,531.977,24
26.04.20221.979,751.993,791.947,041.988,84
27.04.20221.998,372.020,691.980,771.984,96
28.04.20221.976,61.997,031.962,081.997,03
04.05.20222.012,752.041,982.010,92.024,06
05.05.20222.012,142.030,211.999,412.030,21
08.05.20222.033,662.054,522.021,582.053,2
09.05.20222.054,622.054,622.034,392.047,89
10.05.20222.054,252.060,071.985,372.002,44
11.05.20221.983,281.983,281.926,651.949,07
12.05.20221.963,21.992,081.963,21.988,16
15.05.20221.988,071.990,841.968,621.970,6
16.05.20221.977,81.992,391.964,081.979,37
17.05.20221.977,371.990,771.957,411.965,28
19.05.20221.967,971.974,831.953,481.958,89
22.05.20221.973,261.979,751.932,781.954,44
23.05.20221.964,211.975,121.947,351.960,14
24.05.20221.965,31.989,661.965,31.983,43
25.05.20221.987,312.015,111.984,742.015,11
26.05.20222.019,082.045,062.019,082.040,68
29.05.20222.058,152.107,512.058,152.100,34
30.05.20222.108,972.125,492.096,972.116,93
31.05.20222.128,592.178,952.128,592.171,85
01.06.20222.175,062.183,962.164,682.172,11
02.06.20222.178,632.215,272.178,632.208,76
05.06.20222.241,052.247,982.232,472.242,86
06.06.20222.247,352.265,622.235,762.265,45
07.06.20222.280,882.294,692.171,132.187,1
08.06.20222.190,892.231,812.166,442.231,81
09.06.20222.214,312.256,362.206,242.223,35
12.06.20222.219,662.233,392.156,92.164,69
13.06.20222.180,352.201,792.165,272.189,24
14.06.20222.199,472.225,152.197,212.221,99
15.06.20222.227,172.233,532.177,632.201,05
16.06.20222.213,512.235,62.205,252.235,08
19.06.20222.250,072.265,012.236,792.241,51
20.06.20222.262,242.273,152.260,132.272,26
21.06.20222.261,842.293,52.256,262.287,43
22.06.20222.287,672.321,682.276,562.291,1
23.06.20222.305,332.309,032.276,322.292,93
26.06.20222.243,242.293,972.233,612.279,16
27.06.20222.293,972.316,312.234,742.250,16
28.06.20222.255,362.257,842.165,992.165,99
29.06.20222.162,282.181,282.109,682.128,67
30.06.20222.131,192.160,732.114,242.156,34
03.07.20222.166,632.178,552.125,692.128,22
04.07.20222.137,692.147,052.106,752.116,33
05.07.20222.132,962.158,832.122,562.156,58
06.07.20222.162,262.194,042.162,072.189,36
07.07.20222.190,562.203,192.189,862.194,78
12.07.20222.197,562.225,522.194,252.221,22
13.07.20222.225,012.260,462.219,052.219,2
17.07.20222.242,882.265,512.241,612.265,51
18.07.20222.273,362.311,672.273,362.310,62
19.07.20222.321,242.334,872.316,312.320,52
20.07.20222.324,822.336,622.311,582.315,91
21.07.20222.325,282.344,572.315,542.334,36
24.07.20222.342,312.366,712.342,312.364,22
25.07.20222.375,712.389,822.366,762.383,99
26.07.20222.400,742.410,592.392,482.397,46
27.07.20222.414,272.421,462.399,42.411,28
28.07.20222.420,232.447,722.410,842.447,41
31.07.20222.458,652.498,912.458,652.498,41
01.08.20222.499,152.508,892.466,742.469,24
02.08.20222.470,082.487,32.458,962.464,8
03.08.20222.480,442.503,132.474,442.503,13
04.08.20222.510,412.517,592.486,412.492,9
07.08.20222.513,82.528,042.508,142.528,04
08.08.20222.531,972.553,242.511,572.530,11
09.08.20222.532,262.557,532.517,52.555,41
10.08.20222.575,662.587,132.543,42.565,99
11.08.20222.559,232.577,412.549,142.576,61
14.08.20222.582,682.602,92.580,382.591,76
15.08.20222.601,62.627,662.526,652.627,66
16.08.20222.635,612.669,712.627,552.666,97
17.08.20222.660,222.662,682.583,62.647,92
18.08.20222.658,932.679,762.648,332.661,64
21.08.20222.662,452.737,062.654,912.719,65
22.08.20222.731,282.761,292.731,282.748,59
23.08.20222.758,012.768,092.708,422.712,71
24.08.20222.732,292.772,482.730,352.760,76
25.08.20222.770,992.787,772.738,712.781,69
28.08.20222.777,532.787,022.747,172.769,39
30.08.20222.780,182.808,892.758,912.802,88
31.08.20222.814,472.873,472.814,472.853,32
01.09.20222.883,112.932,162.883,112.932,16
04.09.20222.952,823.014,782.952,823.006,91
05.09.20223.055,333.065,642.937,83.051,39
06.09.20223.069,073.069,732.991,383.026,59
07.09.20223.048,193.111,993.046,563.060,09
08.09.20223.087,633.120,443.080,723.120,44
11.09.20223.164,43.199,043.137,483.199,04
12.09.20223.254,563.254,773.077,123.077,12
13.09.20223.035,963.079,42.961,643.079,4
14.09.20223.0823.138,243.012,133.051,89
15.09.20223.003,563.052,032.999,643.052,03
18.09.20223.033,323.057,832.944,732.948,18
19.09.20222.914,212.949,662.868,822.917,68
20.09.20222.895,882.930,042.877,282.898,15
21.09.20222.889,82.938,562.889,82.935,79
22.09.20222.930,992.986,542.930,992.953,28
25.09.20222.936,842.977,932.896,612.916,94
26.09.20222.916,572.922,22.854,012.867,17
27.09.20222.862,962.886,712.799,012.801,45
28.09.20222.810,842.824,692.671,82.738,15
29.09.20222.740,032.815,992.720,72.812,09
02.10.20222.838,12.948,822.831,462.948,82
03.10.20222.975,083.027,372.957,933.027,37
04.10.20223.051,183.059,262.973,983.006,86
05.10.20223.031,53.047,163.006,593.041,06
06.10.20223.047,213.071,893.040,483.052,04
09.10.20223.069,393.077,713.056,263.070,76
10.10.20223.080,883.083,83.051,533.052,18
11.10.20223.061,313.063,443.005,283.012,39
12.10.20223.031,663.058,023.031,663.046,74
13.10.20223.085,483.128,023.085,483.125,86
16.10.20223.153,953.279,23.153,953.276,08
17.10.20223.312,863.331,73.213,83.233,55
18.10.20223.240,293.271,673.220,53.246,78
19.10.20223.257,473.292,993.255,473.262,45
20.10.20223.278,983.323,573.264,783.320,1
23.10.20223.343,693.390,263.303,273.370,49
24.10.20223.376,853.386,743.307,733.343,23
25.10.20223.367,253.383,923.340,943.352,69
26.10.20223.365,53.386,263.320,293.338,14
27.10.20223.337,13.341,263.291,323.291,32
30.10.20223.310,013.343,983.301,073.343,98
31.10.20223.366,173.422,873.352,323.388,7
01.11.20223.406,83.496,883.393,673.471,29
02.11.20223.495,173.553,13.476,53.545,35
03.11.20223.568,843.621,463.560,193.620,33
06.11.20223.657,533.671,333.640,83.652,93
07.11.20223.663,013.683,573.624,53.674,57
08.11.20223.727,113.784,133.680,873.683
09.11.20223.701,413.774,693.701,413.773,98
10.11.20223.831,333.878,553.797,583.843,12
13.11.20223.850,553.931,323.837,373.920,57
14.11.20223.962,23.972,073.809,363.926,63
15.11.20223.947,013.962,53.852,23.858,43
16.11.20223.869,493.869,493.687,633.754,71
17.11.20223.768,023.856,423.757,293.856,42
20.11.20223.886,783.918,33.799,143.876,7
21.11.20223.903,514.029,543.889,584.029,54
22.11.20224.050,114.095,594.012,324.087,32
23.11.20224.113,414.182,44.079,974.154,46
24.11.20224.157,454.221,514.141,824.203,93
27.11.20224.234,914.256,994.199,464.223,36
28.11.20224.252,164.275,344.173,534.237,17
29.11.20224.244,994.347,734.234,984.347,73
30.11.20224.400,034.426,014.351,014.391,18
01.12.20224.414,334.422,644.312,354.355,35
04.12.20224.386,284.406,994.283,14.317,56
05.12.20224.326,464.403,144.281,234.378,22
06.12.20224.401,384.409,194.156,234.222,32
07.12.20224.208,044.241,54.108,194.236,51
08.12.20224.258,724.347,424.258,724.347,29
11.12.20224.391,654.497,784.391,654.481,41
12.12.20224.503,744.588,694.479,974.556,91
13.12.20224.573,814.586,344.383,834.403,19
14.12.20224.492,734.559,254.396,834.519,54
15.12.20224.554,694.619,124.536,44.588,57
18.12.20224.662,714.753,094.647,234.748,65
19.12.20224.785,514.785,514.699,834.724,28
20.12.20224.753,374.806,434.738,474.748,97
21.12.20224.775,854.821,54.733,534.766,03
22.12.20224.779,964.833,784.720,984.833,4
25.12.20224.894,994.977,794.891,714.930,4
26.12.20224.957,164.973,494.819,214.832,3
27.12.20224.843,494.846,724.675,14.734,16
28.12.20224.746,54.896,934.746,54.896,93
29.12.20224.926,534.948,574.872,464.924,13