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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8.014,9463
KAPANIŞ 7.997,2867

En Düşük

DÜŞÜK 6.582,78

En Yüksek

YÜKSEK 9.353,08
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20246.674,226.852,576.674,226.841,48
02.01.20246.861,356.861,356.669,946.673,56
03.01.20246.680,96.739,546.655,126.732,73
04.01.20246.771,826.826,476.733,416.826,47
07.01.20246.904,276.974,146.876,986.894,69
08.01.20246.948,176.965,696.768,556.823
09.01.20246.862,56.957,486.825,816.928,43
10.01.20246.953,017.034,46.882,56.921,79
11.01.20246.884,677.090,56.787,917.045,44
14.01.20247.066,137.186,447.063,627.125,94
15.01.20247.136,677.152,747.077,547.115,76
16.01.20247.092,927.156,427.071,687.106,72
17.01.20247.152,217.208,347.124,747.134,51
18.01.20247.141,527.145,527.039,637.135,42
21.01.20247.132,627.179,787.109,67.115,64
22.01.20247.187,767.255,157.083,97.107,74
23.01.20247.139,537.231,567.046,327.184,67
24.01.20247.220,627.312,527.220,627.309
25.01.20247.334,597.499,137.316,397.494,55
28.01.20247.551,727.697,377.551,727.665,39
29.01.20247.700,337.706,477.609,867.677,49
30.01.20247.682,167.801,217.652,497.755,11
31.01.20247.773,447.951,067.773,447.928,28
01.02.20247.976,528.009,457.881,37.941,88
04.02.20247.964,278.054,267.964,278.039,36
05.02.20248.100,728.207,648.061,958.195,11
06.02.20248.243,728.355,428.221,158.283,96
07.02.20248.315,618.417,398.289,738.373,59
08.02.20248.430,498.463,218.339,478.451,99
11.02.20248.569,518.622,438.528,298.589,95
12.02.20248.650,068.652,128.308,918.308,91
13.02.20248.343,848.359,378.192,298.333,93
14.02.20248.373,38.535,128.373,38.488,9
15.02.20248.535,368.572,168.466,948.501,85
18.02.20248.563,78.606,238.378,628.400,42
19.02.20248.444,188.575,088.390,18.575,08
20.02.20248.617,428.618,18.471,918.547,08
21.02.20248.577,678.662,538.536,38.636,81
22.02.20248.653,658.728,68.575,968.647,6
25.02.20248.704,368.749,748.639,118.663,42
26.02.20248.686,258.686,258.469,498.469,49
27.02.20248.474,218.527,888.321,638.321,63
28.02.20248.336,878.519,458.329,368.493,66
29.02.20248.529,188.542,618.415,738.426,44
03.03.20248.473,788.491,238.205,918.222,64
04.03.20248.228,698.2698.116,138.196,45
05.03.20248.198,748.198,747.985,128.010,9
06.03.20248.048,398.275,198.048,398.275,19
07.03.20248.314,898.4018.255,438.325,88
10.03.20248.453,658.463,728.251,428.251,42
11.03.20248.295,138.295,138.090,648.163,19
12.03.20248.182,968.210,628.061,978.077,59
13.03.20248.111,078.175,148.026,978.053,72
14.03.20248.079,818.099,678.015,468.056,36
17.03.20248.087,868.087,867.884,797.891,26
18.03.20247.860,217.983,047.792,577.966,57
19.03.20247.973,928.058,567.941,47.962,66
20.03.20248.022,518.080,437.946,97.998,81
21.03.20248.028,428.132,737.985,878.004,95
24.03.20248.014,528.113,097.886,067.886,06
25.03.20247.919,167.942,917.680,577.715,87
26.03.20247.724,757.823,527.650,637.740,58
27.03.20247.768,157.924,287.768,157.924,28
28.03.20247.952,868.078,57.921,438.057,43
31.03.20248.178,998.196,517.856,078.057,32
01.04.20248.069,868.120,567.828,337.855,33
02.04.20247.847,157.860,377.770,777.785,47
03.04.20247.817,487.950,767.812,367.876,3
04.04.20247.929,388.313,637.929,388.313,63
07.04.20248.357,378.682,98.357,378.677,73
08.04.20248.713,528.740,048.602,428.721,63
14.04.20248.645,018.726,578.575,778.578,06
15.04.20248.552,488.560,718.374,978.451,88
16.04.20248.525,628.638,458.438,268.482,98
17.04.20248.513,478.533,848.362,958.404,99
18.04.20248.214,918.426,218.193,118.398,96
21.04.20248.493,98.577,638.397,768.399,85
23.04.20248.474,088.508,468.380,058.430,97
24.04.20248.462,828.575,168.454,998.511,52
25.04.20248.572,998.644,558.514,228.619,82
28.04.20248.641,768.674,288.560,748.665
29.04.20248.663,98.689,648.582,468.582,46
01.05.20248.621,198.716,028.621,198.691,69
02.05.20248.743,088.831,148.683,068.791,6
05.05.20248.812,178.850,518.742,588.804,28
06.05.20248.787,878.815,378.587,518.713,96
07.05.20248.729,168.784,248.667,78.690,63
08.05.20248.729,88.739,178.609,548.713,72
09.05.20248.722,848.787,928.661,388.732,89
12.05.20248.755,38.758,878.487,028.487,02
13.05.20248.501,378.577,648.441,798.510,22
14.05.20248.506,998.615,078.491,188.553,98
15.05.20248.583,18.753,348.580,178.753,34
16.05.20248.786,168.956,728.768,48.951,38
19.05.20248.971,719.022,778.904,459.004,57
20.05.20249.029,769.063,778.912,498.918,81
21.05.20248.948,739.045,628.926,578.993,98
22.05.20249.006,559.038,198.908,688.919,16
23.05.20248.907,48.937,758.792,348.850,16
26.05.20248.884,668.908,218.720,38.739,17
27.05.20248.728,658.775,718.675,828.740,77
28.05.20248.734,068.771,48.530,928.574,71
29.05.20248.571,688.598,718.469,78.543,31
30.05.20248.582,138.699,018.449,238.486,81
02.06.20248.487,158.567,538.431,778.567,53
03.06.20248.618,48.654,778.545,818.564,06
04.06.20248.622,028.622,028.371,48.474,1
05.06.20248.540,238.671,788.540,238.554,93
06.06.20248.641,318.641,928.462,788.519,8
09.06.20248.543,148.543,148.350,648.365,27
10.06.20248.375,568.447,898.297,988.341,97
11.06.20248.354,18.425,058.309,338.385,4
12.06.20248.503,948.648,448.503,948.643,7
13.06.20248.750,518.759,718.620,178.689,95
19.06.20248.808,288.939,988.785,018.939,98
20.06.20248.955,289.022,898.922,249.022,89
23.06.20249.049,969.094,178.932,169.001,76
24.06.20249.008,629.024,788.917,958.954,68
25.06.20248.948,348.957,068.703,548.703,54
26.06.20248.720,978.877,678.717,548.877,67
27.06.20248.926,968.994,178.870,278.902,26
30.06.20248.934,818.949,138.517,018.588,74
01.07.20248.596,448.702,648.533,948.702,64
02.07.20248.746,998.803,318.643,998.752,07
03.07.20248.783,678.923,478.768,228.923,47
04.07.20248.953,738.963,718.839,178.900,75
07.07.20248.953,028.974,78.877,088.888,8
08.07.20248.903,468.952,038.885,028.912,61
09.07.20248.937,159.005,498.920,78.941,49
10.07.20249.018,119.111,39.018,119.080,12
11.07.20249.094,589.191,539.043,399.162,24
15.07.20249.204,289.277,519.199,119.223,93
16.07.20249.244,779.271,959.184,779.252,37
17.07.20249.315,859.353,089.188,439.204,77
18.07.20249.213,019.213,019.077,49.142,72
21.07.20249.208,69.267,389.158,249.192,81
22.07.20249.223,399.277,779.191,919.228,56
23.07.20249.255,029.268,699.1319.131
24.07.20249.147,029.185,389.072,439.102,94
25.07.20249.131,979.149,459.039,039.082,51
28.07.20249.026,129.026,128.902,228.909,82
29.07.20248.923,88.979,658.870,38.895,66
30.07.20248.859,568.859,568.686,898.717,46
31.07.20248.809,878.913,978.809,878.871,28
01.08.20248.779,098.809,938.646,998.713,34
04.08.20248.091,698.417,288.024,588.269
05.08.20248.497,188.534,628.219,588.219,58
06.08.20248.286,158.321,248.191,658.281,37
07.08.20248.273,28.389,948.262,118.355,54
08.08.20248.415,928.434,448.247,848.256,58
11.08.20248.304,518.332,158.078,428.097,8
12.08.20248.121,868.143,117.967,778.143,11
13.08.20248.200,648.257,258.100,968.103,57
14.08.20248.134,448.259,398.035,648.259,39
15.08.20248.288,248.296,018.124,288.124,28
18.08.20248.154,368.300,658.071,328.300,65
19.08.20248.297,768.322,918.142,018.184,9
20.08.20248.135,48.201,18.029,688.029,68
21.08.20248.110,738.119,827.967,687.980,37
22.08.20247.990,837.990,837.731,677.731,67
25.08.20247.797,17.812,377.679,827.688,5
26.08.20247.677,767.774,957.636,357.757,22
27.08.20247.770,037.842,937.727,087.741,72
28.08.20247.746,587.836,287.728,697.802,14
01.09.20247.839,398.005,147.839,398.005,14
02.09.20248.031,428.078,947.938,097.962,05
03.09.20247.896,357.922,567.844,157.913,95
04.09.20247.946,348.000,037.919,097.958,55
05.09.20247.959,477.967,077.789,047.799,02
08.09.20247.797,977.853,847.760,267.760,26
09.09.20247.790,667.827,827.712,477.736,38
10.09.20247.700,47.705,937.488,037.514,18
11.09.20247.584,87.600,337.392,687.551,57
12.09.20247.559,577.679,547.507,837.679,54
15.09.20247.679,457.735,077.588,177.588,17
16.09.20247.609,357.767,347.592,047.758,08
17.09.20247.750,087.793,857.733,337.746,86
18.09.20247.807,337.862,817.776,27.840
19.09.20247.847,077.861,827.769,647.769,64
22.09.20247.815,967.817,577.703,417.715,01
23.09.20247.730,197.778,867.705,127.738,06
24.09.20247.744,437.752,367.552,367.552,36
25.09.20247.585,887.690,467.546,047.554,58
26.09.20247.568,417.599,787.522,297.596,72
29.09.20247.569,837.603,877.465,227.465,22
30.09.20247.466,817.466,817.124,637.206,66
01.10.20247.180,677.180,676.930,666.944,65
02.10.20246.951,517.072,26.893,256.921,48
03.10.20246.957,477.089,196.857,877.089,19
06.10.20247.127,537.220,477.084,527.091,79
07.10.20247.092,997.124,787.017,267.036,26
08.10.20247.037,567.065,96.916,987.065,9
09.10.20247.092,387.118,666.949,296.949,29
10.10.20246.966,886.970,376.797,186.808,53
13.10.20246.815,746.815,746.582,786.596,64
14.10.20246.609,756.738,536.601,246.709,7
15.10.20246.700,196.777,076.6606.777,07
16.10.20246.786,546.907,56.776,676.886,33
17.10.20246.903,156.951,86.789,986.800,33
20.10.20246.811,496.834,326.744,096.750,99
21.10.20246.762,296.903,116.750,796.840,9
22.10.20246.901,536.912,466.742,886.769,08
23.10.20246.810,386.881,876.778,366.855,07
24.10.20246.846,576.860,776.757,846.847,85
27.10.20246.868,386.884,436.832,936.884,43
29.10.20246.901,576.966,316.875,066.942,45
30.10.20246.955,956.973,196.875,356.911,9
31.10.20246.933,776.992,956.919,976.960,12
03.11.20246.955,466.955,466.757,056.783,93
04.11.20246.781,046.791,186.615,396.684,69
05.11.20246.736,76.9396.682,956.896,42
06.11.20246.904,056.997,456.889,466.996,4
07.11.20246.988,017.115,366.974,947.115,36
10.11.20247.126,397.197,427.096,877.165,07
11.11.20247.127,317.185,917.097,797.139,01
12.11.20247.120,497.203,447.066,67.157,33
13.11.20247.202,697.279,717.201,697.253,59
14.11.20247.269,527.352,477.266,347.286,86
17.11.20247.311,047.311,047.227,077.309,63
18.11.20247.332,617.364,367.120,977.190,19
19.11.20247.222,957.246,57.029,447.032,89
20.11.20247.074,237.241,467.054,067.238,37
21.11.20247.247,647.408,57.230,197.408,5
24.11.20247.463,067.526,77.457,687.526,7
25.11.20247.516,787.542,57.453,27.510,44
26.11.20247.567,27.603,997.501,267.506,52
27.11.20247.495,557.505,947.442,887.493,56
28.11.20247.4997.544,587.432,817.513,28
01.12.20247.490,717.567,47.452,837.567,4
02.12.20247.581,47.647,817.555,127.591,61
03.12.20247.602,817.683,417.592,577.660,21
04.12.20247.704,487.795,287.695,747.778,77
05.12.20247.839,637.934,57.801,517.915,1
08.12.20248.016,338.075,488.016,018.071,35
09.12.20248.097,168.129,817.982,238.010,41
10.12.20248.021,358.085,247.913,727.913,72
11.12.20247.951,418.014,757.927,927.952,71
12.12.20247.950,028.025,567.886,818.025,56
15.12.20248.057,158.078,727.937,817.937,81
16.12.20247.954,597.954,597.845,777.924,42
17.12.20247.921,817.979,277.878,077.880,9
18.12.20247.849,537.903,927.780,577.802,38
19.12.20247.817,487.867,737.780,717.824,47
22.12.20247.845,147.873,667.767,497.776,69
23.12.20247.795,757.874,297.779,617.854,05
24.12.20247.9437.959,147.902,717.902,71
25.12.20247.936,547.983,077.907,187.945
26.12.20247.963,728.032,67.962,497.998,45
29.12.20248.003,978.009,877.823,387.823,38
30.12.20247.739,437.767,697.611,827.748,49