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 logosu
XELOT
BIST 50-30
16:13:50
9408.46 ₺
-85.26 (%-0.90)
Önceki Kapanış: 9493.72·
Volatilite: 1.01
Düşük₺9361.69
Yüksek₺9457.96
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+1.66%
Önceki aya göre (MoM)
+2.76%
Yılbaşından bugüne (YTD)
+10.44%
Önceki yıla göre (YoY)
+39.22%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XELOT: BIST 50-30 Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.385,4694
KAPANIŞ 1.383,5941

En Düşük

DÜŞÜK 1.205,75

En Yüksek

YÜKSEK 2.044,55
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
13.04.20211.406,441.414,821.396,071.411,26
14.04.20211.397,781.401,061.369,521.378,81
15.04.20211.372,121.403,961.366,431.393,45
18.04.20211.398,141.402,891.341,371.341,8
19.04.20211.342,181.356,241.314,181.321,92
20.04.20211.324,421.324,421.240,981.266,73
21.04.20211.247,671.283,071.238,761.282,91
25.04.20211.280,051.308,291.280,051.300,06
26.04.20211.308,791.328,911.308,791.327,9
27.04.20211.321,631.321,631.307,231.317,08
28.04.20211.319,051.333,811.319,051.326,99
29.04.20211.326,151.330,951.317,431.322,13
02.05.20211.328,131.338,651.321,51.338,42
03.05.20211.339,461.351,411.327,651.336,49
04.05.20211.342,521.362,251.341,951.351,69
05.05.20211.354,071.358,041.347,471.348,5
06.05.20211.352,171.367,681.339,81.356,18
09.05.20211.365,171.370,231.358,511.362,39
10.05.20211.350,291.358,781.344,451.356,95
11.05.20211.353,81.357,81.347,061.349
16.05.20211.354,021.360,571.351,081.357,29
17.05.20211.363,591.382,671.363,181.376,72
19.05.20211.370,751.374,731.361,121.361,21
20.05.20211.369,361.374,311.360,141.362,61
23.05.20211.365,081.370,91.353,951.357,54
24.05.20211.364,561.374,331.307,141.307,14
25.05.20211.321,831.330,251.289,261.325,51
26.05.20211.3281.338,921.322,951.328,89
27.05.20211.326,311.330,171.307,941.318,78
30.05.20211.319,291.324,681.305,631.319,68
31.05.20211.322,51.331,981.310,891.312,61
01.06.20211.299,71.320,241.296,791.316,85
02.06.20211.321,451.326,81.298,261.309,46
03.06.20211.308,991.319,471.307,511.314,81
06.06.20211.316,471.321,491.313,341.314,7
07.06.20211.317,71.321,921.311,941.313,97
08.06.20211.315,361.326,851.314,471.321,6
09.06.20211.325,151.328,561.318,361.320,38
10.06.20211.325,221.327,861.310,791.324,38
13.06.20211.329,171.331,381.299,171.304,64
14.06.20211.302,781.311,861.285,091.294,14
15.06.20211.294,341.301,581.285,721.295,29
16.06.20211.287,071.296,261.277,71.277,85
17.06.20211.282,491.290,311.256,011.261,63
20.06.20211.257,31.268,041.243,061.267,7
21.06.20211.272,111.277,791.265,361.277,79
22.06.20211.283,581.294,581.280,931.284,09
23.06.20211.285,121.290,031.278,451.285,67
24.06.20211.289,951.292,441.272,631.272,63
27.06.20211.276,41.279,211.243,961.246,39
28.06.20211.245,571.256,131.228,371.255,65
29.06.20211.257,191.262,721.246,581.248,05
30.06.20211.246,281.263,031.246,281.261,95
01.07.20211.262,491.263,611.252,881.257,1
04.07.20211.255,921.270,931.255,751.270,76
05.07.20211.272,891.281,211.268,321.274,19
06.07.20211.275,231.281,861.273,641.281,86
07.07.20211.281,181.281,551.256,211.258,96
08.07.20211.260,611.263,741.249,961.255,3
11.07.20211.256,21.256,641.222,111.222,11
12.07.20211.221,991.224,951.205,751.216,58
13.07.20211.218,121.238,431.218,121.235,5
15.07.20211.239,61.244,521.234,851.244,52
18.07.20211.239,321.249,561.238,321.248,41
25.07.20211.252,61.260,841.248,551.250,52
26.07.20211.250,131.257,31.242,691.256,84
27.07.20211.257,031.273,281.257,031.269,27
28.07.20211.278,261.285,071.275,331.282,97
29.07.20211.277,981.290,681.272,681.290,68
01.08.20211.300,851.311,91.294,871.306,32
02.08.20211.307,181.310,931.296,621.309,2
03.08.20211.313,821.330,851.313,821.323,88
04.08.20211.321,141.334,071.317,321.332,85
05.08.20211.335,621.344,891.333,811.334,68
08.08.20211.338,871.345,941.337,991.339,01
09.08.20211.338,721.345,291.337,521.339,83
10.08.20211.339,971.340,781.309,981.312,18
11.08.20211.320,231.334,961.320,231.331,1
12.08.20211.333,991.334,481.325,31.333,66
15.08.20211.336,721.341,931.332,971.335,8
16.08.20211.336,061.343,531.332,721.342,05
17.08.20211.346,461.347,941.334,621.338,18
18.08.20211.329,191.332,461.318,141.327,99
19.08.20211.327,51.331,121.319,981.327,44
22.08.20211.336,011.340,121.332,051.336,59
23.08.20211.340,561.345,721.333,51.334,58
24.08.20211.334,921.337,361.319,971.323,93
25.08.20211.325,581.332,111.313,471.313,61
26.08.20211.317,281.323,621.309,481.323,37
30.08.20211.329,041.334,581.328,281.331,03
31.08.20211.334,631.340,271.333,471.338,84
01.09.20211.341,571.349,231.341,061.346,98
02.09.20211.349,721.351,761.342,151.351,03
05.09.20211.353,161.360,481.353,141.355,65
06.09.20211.358,051.361,711.337,621.340,44
07.09.20211.340,911.342,221.311,671.313,55
08.09.20211.310,141.333,171.309,81.333,17
09.09.20211.336,921.338,691.326,51.328,16
12.09.20211.329,331.335,031.324,391.326,01
13.09.20211.328,161.332,061.315,331.322,3
14.09.20211.320,711.326,321.311,061.315,3
15.09.20211.316,711.321,441.297,591.298,43
16.09.20211.304,61.305,941.291,441.294,4
19.09.20211.279,731.279,731.264,911.270,31
20.09.20211.276,241.280,421.261,151.263,94
21.09.20211.270,511.278,121.265,341.278,12
22.09.20211.281,341.290,71.274,71.289,77
23.09.20211.287,911.287,911.265,21.276,79
26.09.20211.283,561.286,251.267,711.271,69
27.09.20211.274,191.275,641.266,091.273,38
28.09.20211.277,411.282,81.274,151.274,15
29.09.20211.277,591.283,081.269,261.277,1
30.09.20211.271,211.277,651.264,911.273,62
03.10.20211.273,491.279,31.265,631.266,25
04.10.20211.269,771.270,081.257,141.258,45
05.10.20211.256,471.257,81.231,051.236,05
06.10.20211.245,581.251,611.244,281.249,04
07.10.20211.252,771.259,081.248,441.251,61
10.10.20211.252,181.266,31.252,181.264,58
11.10.20211.258,711.272,281.257,241.264,93
12.10.20211.268,071.286,621.267,721.273,63
13.10.20211.273,081.282,361.270,691.271,35
14.10.20211.276,561.280,291.263,281.270,05
17.10.20211.272,961.282,291.272,961.281,11
18.10.20211.284,531.294,231.284,531.290,91
19.10.20211.292,221.294,771.284,591.288
20.10.20211.288,481.309,091.279,681.309,06
21.10.20211.309,81.333,641.308,391.329,56
24.10.20211.327,391.345,51.325,051.344,5
25.10.20211.352,691.356,261.348,361.350,78
26.10.20211.351,251.351,251.335,741.345,25
27.10.20211.345,091.346,731.341,321.345,52
31.10.20211.341,851.346,851.335,071.342,62
01.11.20211.345,611.346,821.326,361.329,93
02.11.20211.330,41.340,341.292,471.338,57
03.11.20211.347,991.359,541.347,991.358,48
04.11.20211.360,161.364,031.354,761.362,75
07.11.20211.371,571.382,581.368,971.381,12
08.11.20211.386,381.393,931.377,411.381,3
09.11.20211.383,491.401,821.380,661.399,4
10.11.20211.397,621.421,291.396,751.409,57
11.11.20211.415,351.440,331.415,351.435,58
14.11.20211.450,731.484,561.446,531.480,68
15.11.20211.480,531.484,571.453,531.455,97
16.11.20211.459,121.479,741.459,121.478,46
17.11.20211.481,851.515,271.475,271.500,48
18.11.20211.510,541.524,571.506,361.519,32
21.11.20211.535,261.559,261.535,261.558,43
22.11.20211.564,521.603,441.557,631.599,59
23.11.20211.625,81.659,071.617,361.629,9
24.11.20211.641,091.672,931.640,251.672,93
25.11.20211.665,681.674,181.636,061.658,91
28.11.20211.665,841.682,251.651,341.674,28
29.11.20211.676,311.711,281.670,761.705,94
30.11.20211.724,621.750,171.717,771.747,1
01.12.20211.755,681.769,781.751,981.764,78
02.12.20211.778,251.810,111.776,761.807,13
05.12.20211.814,961.825,951.782,941.787,77
06.12.20211.803,321.820,021.796,191.818,35
07.12.20211.832,031.842,451.819,021.833,21
08.12.20211.839,211.852,921.834,351.834,35
09.12.20211.840,821.842,511.807,391.832,81
12.12.20211.842,51.882,881.842,51.869,45
13.12.20211.883,611.897,171.872,251.891,11
14.12.20211.922,471.934,721.861,31.866,32
15.12.20211.885,681.942,881.880,341.942,88
16.12.20211.976,122.044,551.764,551.793,82
19.12.20211.740,581.830,541.652,031.725,33
20.12.20211.756,41.780,091.582,721.584,61
21.12.20211.546,671.591,041.511,581.536,24
22.12.20211.569,411.585,561.472,471.521,94
23.12.20211.543,231.601,541.531,831.601,54
26.12.20211.618,531.654,091.596,961.614,12
27.12.20211.628,431.633,791.557,951.576,5
28.12.20211.576,621.623,071.553,881.619,97
29.12.20211.642,161.646,121.611,651.622,42
30.12.20211.629,731.638,621.612,311.625,32