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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7.708,1502
KAPANIŞ 7.699,8171

En Düşük

DÜŞÜK 6.559,6

En Yüksek

YÜKSEK 8.659,26
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20257.757,547.790,837.719,437.778,37
02.01.20257.812,427.827,847.741,887.774,18
05.01.20257.801,457.821,57.748,567.767,23
06.01.20257.772,867.788,697.699,97.699,9
07.01.20257.696,127.733,387.618,997.624,37
08.01.20257.648,67.697,057.641,397.697,05
09.01.20257.705,717.756,997.652,277.688,19
12.01.20257.683,397.683,397.447,127.460,58
13.01.20257.498,47.552,087.433,217.475,84
14.01.20257.489,547.560,597.457,237.560,59
15.01.20257.630,417.691,217.557,647.691,21
16.01.20257.714,457.736,317.662,717.700,5
19.01.20257.727,777.753,297.644,067.674,85
20.01.20257.674,97.696,77.610,057.651,69
21.01.20257.672,417.707,087.613,057.707,08
22.01.20257.732,677.784,437.718,137.762,14
23.01.20257.779,277.791,957.7317.786,39
26.01.20257.746,427.755,987.657,257.683,14
27.01.20257.696,647.714,637.646,597.694,82
28.01.20257.7067.710,957.591,667.591,66
29.01.20257.602,887.652,197.591,927.598,74
30.01.20257.613,187.621,437.502,267.544,09
02.02.20257.493,227.493,227.384,317.396,39
03.02.20257.430,837.531,47.423,147.479,97
04.02.20257.483,677.510,157.305,667.391,09
05.02.20257.426,537.471,767.419,527.452,77
06.02.20257.456,557.537,187.439,977.535,72
09.02.20257.558,797.5957.519,417.538,72
10.02.20257.527,937.555,797.477,767.547,58
11.02.20257.553,147.566,227.421,917.448,65
12.02.20257.4927.532,127.475,587.529,98
13.02.20257.548,047.563,537.480,497.518,76
16.02.20257.517,67.527,497.454,717.460,79
17.02.20257.450,997.485,747.385,457.482,89
18.02.20257.463,267.525,427.368,457.369,3
19.02.20257.373,367.412,757.338,027.379,76
20.02.20257.382,067.401,637.153,297.199,84
23.02.20257.254,017.327,657.211,547.223,18
24.02.20257.228,257.228,257.063,587.072,08
25.02.20257.076,037.153,077.014,627.113,24
26.02.20257.106,217.255,27.106,217.241,42
27.02.20257.206,947.260,197.193,037.225,91
02.03.20257.289,967.4267.289,967.343,08
03.03.20257.334,097.334,837.245,747.275,49
04.03.20257.308,747.497,997.308,747.497,99
05.03.20257.533,427.682,017.503,17.682,01
06.03.20257.692,397.801,617.658,787.801,61
09.03.20257.806,87.845,37.743,77.771,72
10.03.20257.674,347.857,627.674,347.832,91
11.03.20257.881,537.949,077.854,577.923,88
12.03.20257.956,728.105,037.956,728.090,57
13.03.20258.114,558.333,238.108,458.323,49
16.03.20258.359,848.407,178.323,838.361,39
17.03.20258.341,928.399,948.230,378.360,16
18.03.20257.735,418.064,697.686,317.752,02
19.03.20257.784,098.087,087.784,097.921,15
20.03.20257.909,977.911,997.341,937.392,39
23.03.20257.463,067.684,357.271,437.586,14
24.03.20257.674,467.974,437.674,467.922,38
25.03.20257.902,528.053,027.840,237.902,47
26.03.20258.008,578.084,77.898,57.912,8
27.03.20257.926,498.011,017.7687.946,24
01.04.20257.964,058.053,357.840,27.840,2
02.04.20257.810,057.945,647.802,337.812,81
03.04.20257.817,937.858,217.719,477.725,46
06.04.20257.524,347.799,447.412,677.723,17
07.04.20257.866,877.887,447.754,127.815,45
08.04.20257.772,377.831,837.625,177.625,17
09.04.20257.874,077.875,327.719,77.724,68
10.04.20257.736,517.765,017.660,437.745,09
13.04.20257.810,657.869,467.790,837.841,73
14.04.20257.867,357.913,37.772,327.788,21
15.04.20257.752,697.762,337.628,377.628,37
16.04.20257.625,987.761,777.595,797.717,87
17.04.20257.736,857.748,277.660,427.683,33
20.04.20257.694,17.749,767.602,267.622,28
21.04.20257.659,677.672,837.555,727.571,35
23.04.20257.634,467.687,457.571,337.687,44
24.04.20257.698,837.746,167.665,217.668,17
27.04.20257.678,197.679,967.473,517.474,4
28.04.20257.465,477.481,117.394,927.404,88
29.04.20257.403,387.446,047.251,757.253,05
01.05.20257.290,337.319,017.251,547.280,23
04.05.20257.309,867.332,27.168,477.240,27
05.05.20257.244,267.303,027.176,997.176,99
06.05.20257.174,517.174,517.013,447.035,3
07.05.20257.059,147.176,897.046,697.159,17
08.05.20257.154,087.271,997.142,037.262,77
11.05.20257.425,147.537,377.388,527.524,97
12.05.20257.489,827.584,797.419,67.553,59
13.05.20257.569,867.620,47.518,17.525,95
14.05.20257.532,237.567,847.364,617.378,2
15.05.20257.366,467.461,417.360,787.447,52
19.05.20257.408,237.463,777.289,157.289,15
20.05.20257.272,747.280,557.181,297.181,9
21.05.20257.211,77.270,367.185,517.239,62
22.05.20257.228,687.234,747.135,27.152,83
25.05.20257.170,797.170,797.084,627.110,79
26.05.20257.100,37.127,036.957,956.962,86
27.05.20256.956,986.960,176.839,666.875,43
28.05.20256.923,76.952,846.858,216.880,31
29.05.20256.874,676.880,636.692,996.719,3
01.06.20256.701,456.726,216.607,286.653,22
02.06.20256.681,596.842,746.681,596.829,18
03.06.20256.834,956.962,246.816,246.960,82
04.06.20256.961,376.979,396.932,786.964,61
09.06.20257.002,937.120,177.002,937.100,35
10.06.20257.123,377.207,187.088,47.169,03
11.06.20257.104,357.118,247.003,467.023,44
12.06.20256.657,976.822,076.632,436.822,07
15.06.20256.811,456.880,566.719,056.826,45
16.06.20256.818,686.855,586.774,456.774,45
17.06.20256.737,996.743,736.614,266.658,2
18.06.20256.678,516.733,276.598,386.598,38
19.06.20256.678,076.739,316.632,966.693,93
22.06.20256.615,96.653,026.559,66.607,86
23.06.20256.854,076.906,066.770,466.871,35
24.06.20256.879,926.894,486.798,496.831,97
25.06.20256.850,746.935,946.829,56.831,24
26.06.20256.829,816.858,436.709,796.778,77
29.06.20256.800,047.103,246.792,217.080,73
30.06.20257.098,017.308,077.074,757.261,88
01.07.20257.291,97.442,217.2857.341,65
02.07.20257.402,27.493,437.342,77.462,47
03.07.20257.467,467.482,347.421,877.474,12
06.07.20257.379,147.390,247.286,777.307,19
07.07.20257.334,987.362,737.212,597.216,5
08.07.20257.228,077.329,797.228,077.312,87
09.07.20257.371,497.481,677.371,497.477,62
10.07.20257.525,417.554,687.424,297.510,29
13.07.20257.530,957.537,277.358,977.359,22
15.07.20257.349,477.437,427.200,617.290,86
16.07.20257.328,617.511,97.328,617.500,39
17.07.20257.510,217.535,447.478,737.533,35
20.07.20257.555,667.690,847.555,667.662,5
21.07.20257.674,097.774,227.674,097.709,7
22.07.20257.716,737.790,317.691,037.756,72
23.07.20257.778,547.847,587.615,317.801,37
24.07.20257.818,067.832,667.718,47.744,33
27.07.20257.725,797.739,447.587,637.587,63
28.07.20257.601,757.630,087.552,127.561,61
29.07.20257.561,667.760,437.556,317.706,87
30.07.20257.725,137.836,727.725,137.809
31.07.20257.817,317.896,097.806,857.824,06
03.08.20257.862,987.952,77.862,987.910,82
04.08.20257.938,538.014,17.931,737.956
05.08.20257.960,887.988,827.909,547.969,52
06.08.20257.997,788.080,077.997,788.010,96
07.08.20258.012,758.093,557.992,678.033,31
10.08.20258.077,848.154,538.073,898.097,49
11.08.20258.092,768.148,448.069,688.080,51
12.08.20258.077,838.206,057.991,557.997,5
13.08.20257.897,337.967,977.881,397.881,39
14.08.20257.780,057.902,127.775,187.902,12
17.08.20257.941,848.026,227.922,117.982,96
18.08.20257.983,168.044,817.964,118.005,33
19.08.20258.022,768.095,747.964,548.095,74
20.08.20258.131,148.298,238.131,148.278,11
21.08.20258.314,338.401,68.279,988.339,55
24.08.20258.433,18.567,58.422,068.552,47
25.08.20258.589,618.659,268.546,018.554,74
26.08.20258.583,028.613,148.461,988.514,87
27.08.20258.551,768.627,188.538,478.577,46
28.08.20258.597,348.619,338.522,278.522,27
31.08.20258.540,618.556,28.474,538.513,9
01.09.20258.542,658.572,818.098,28.307,36
02.09.20258.306,938.306,938.157,988.198,57
03.09.20258.224,818.338,528.224,818.306,98
04.09.20258.347,768.367,138.196,418.196,41
07.09.20258.101,688.103,827.833,787.880,28
08.09.20257.804,777.853,227.723,217.770,83
09.09.20257.722,937.723,77.631,97.693,52
10.09.20257.6107.709,597.462,137.462,13
11.09.20257.427,797.471,817.302,027.391,13
14.09.20257.396,277.838,987.349,937.836,93
15.09.20257.899,278.020,497.870,378.013,08
16.09.20258.053,848.115,228.016,418.068,57
17.09.20258.131,868.191,78.021,888.037,18
18.09.20258.055,728.156,757.997,518.132,9
21.09.20258.291,88.295,958.186,748.234,23
22.09.20258.177,478.219,48.099,498.111,63
23.09.20258.136,698.2028.030,458.192,7
24.09.20258.255,398.280,918.162,288.226,49
25.09.20258.221,528.242,078.095,328.137,43
28.09.20258.137,658.189,737.979,037.999,65
29.09.20257.957,868.015,87.827,867.855,09
30.09.20257.863,227.939,487.712,997.890,96
01.10.20257.892,417.950,347.806,867.821,32
02.10.20257.845,287.860,667.738,387.745,24
05.10.20257.779,097.806,517.598,377.618,11
06.10.20257.625,477.668,517.588,717.644,51
07.10.20257.669,287.771,167.614,347.631,12
08.10.20257.697,517.729,457.588,347.634,22
09.10.20257.649,147.697,127.588,627.631,59
12.10.20257.565,117.612,87.523,747.563,9
13.10.20257.595,557.603,317.400,047.410,79
14.10.20257.430,187.550,757.401,327.527,09
15.10.20257.535,317.625,857.451,447.452,7
16.10.20257.435,047.492,057.260,457.379,37
19.10.20257.422,257.559,97.3167.545,14
20.10.20257.570,597.584,797.486,987.531,54
21.10.20257.560,697.633,527.535,617.545,31
22.10.20257.557,797.652,487.553,367.634,98
23.10.20257.697,667.944,197.681,047.825,25
26.10.20257.823,017.859,087.713,277.743,84
27.10.20257.745,47.757,537.689,537.699,23
29.10.20257.707,587.777,87.700,957.726,85
30.10.20257.763,087.881,77.720,867.881,7
02.11.20257.922,268.064,447.891,927.962,26
03.11.20257.983,377.983,377.846,247.881,98
04.11.20257.892,077.985,537.867,657.985,53
05.11.20258.029,678.059,267.984,638.039,67
06.11.20258.033,778.062,287.892,157.929,74
09.11.20257.967,428.016,097.898,937.911,18
10.11.20257.898,837.902,737.556,197.753,88
11.11.20257.808,617.847,37.738,937.750,95
12.11.20257.761,817.853,137.761,817.780,52
13.11.20257.764,357.764,77.574,617.678,19
16.11.20257.719,597.848,837.706,997.830,33
17.11.20257.815,587.907,677.815,587.868,34
18.11.20257.909,897.986,287.895,237.928,11
19.11.20257.967,158.050,577.940,728.011,64
20.11.20257.980,538.012,87.912,467.978,61
23.11.20257.981,118.042,77.954,837.993,84
24.11.20258.047,238.101,457.992,048.011,31
25.11.20258.022,838.073,638.007,368.036,18
26.11.20258.084,978.126,298.054,968.072,66
27.11.20258.065,228.083,057.967,97.972,26
30.11.20257.978,188.211,617.977,798.211,61
01.12.20258.229,958.316,268.228,298.261,43
02.12.20258.286,898.323,218.228,848.228,84
03.12.20258.240,858.265,998.135,498.154,07
04.12.20258.163,268.236,898.129,788.222,38
07.12.20258.289,158.384,158.285,878.339,07
08.12.20258.362,088.383,438.265,338.317,73
09.12.20258.409,278.409,278.309,298.341,51
10.12.20258.370,528.439,568.362,068.377,19
11.12.20258.400,418.476,968.400,418.476,96
14.12.20258.496,318.539,968.461,318.535,94
15.12.20258.542,718.546,128.471,958.498,53
16.12.20258.500,018.532,678.4588.461,8
17.12.20258.492,948.555,048.474,328.507,13
18.12.20258.512,58.522,68.429,68.463,4
21.12.20258.514,958.594,018.473,738.500,28
22.12.20258.505,448.505,448.419,58.468,48
23.12.20258.472,058.531,548.443,978.491,88
24.12.20258.527,698.566,48.508,678.508,67
25.12.20258.515,498.522,678.426,138.466,3
28.12.20258.476,248.489,358.347,578.347,57
29.12.20258.374,938.378,288.251,528.320,9
30.12.20258.340,548.427,598.334,378.401,33