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
15:50:20
9396.49 ₺
-97.24 (%-1.02)
Önceki Kapanış: 9493.72·
Volatilite: 0.70
Düşük₺9361.69
Yüksek₺9427.98
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+1.53%
Önceki aya göre (MoM)
+2.63%
Yılbaşından bugüne (YTD)
+10.30%
Önceki yıla göre (YoY)
+39.04%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XELOT: BIST 50-30 Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.616,7549
KAPANIŞ 2.620,1267

En Düşük

DÜŞÜK 1.539,94

En Yüksek

YÜKSEK 5.017,62
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.641,51.672,291.640,851.672,29
03.01.20221.679,761.712,771.676,461.712,36
04.01.20221.718,681.742,821.710,351.739,36
05.01.20221.726,621.749,641.717,361.737,05
06.01.20221.744,441.753,651.721,751.748,53
09.01.20221.762,061.769,11.750,361.750,36
10.01.20221.763,11.765,431.723,271.726,43
11.01.20221.740,421.761,41.732,291.760,01
12.01.20221.755,851.769,761.752,561.755,06
13.01.20221.755,221.770,261.746,691.763,37
16.01.20221.782,211.804,971.780,41.795,66
17.01.20221.795,091.800,341.706,851.706,85
18.01.20221.711,191.754,961.695,111.754,7
19.01.20221.762,811.776,11.719,121.737,44
20.01.20221.730,591.740,341.715,081.735,01
23.01.20221.735,361.747,561.659,851.666,69
24.01.20221.676,61.686,641.635,691.679,56
25.01.20221.685,991.698,721.679,031.686,79
26.01.20221.661,351.719,71.659,221.719,7
27.01.20221.728,81.739,371.715,721.726,33
30.01.20221.741,541.761,461.739,31.760,8
31.01.20221.767,631.776,911.761,871.767,65
01.02.20221.775,371.782,41.740,971.744,52
02.02.20221.742,431.755,911.707,481.711,89
03.02.20221.717,641.723,431.692,751.706,94
06.02.20221.709,411.734,071.689,821.734,07
07.02.20221.734,771.746,131.719,571.730,86
08.02.20221.740,581.758,441.738,561.752,55
09.02.20221.756,411.767,131.746,51.751,15
10.02.20221.742,271.754,281.718,891.748,77
13.02.20221.732,971.736,31.689,241.715,72
14.02.20221.721,61.753,441.719,961.741,16
15.02.20221.748,971.771,211.748,971.759,65
16.02.20221.765,551.769,021.724,31.724,3
17.02.20221.739,181.743,411.715,021.741,61
20.02.20221.751,71.766,811.741,551.754,36
21.02.20221.717,591.747,731.707,711.724,19
22.02.20221.737,291.744,551.710,211.710,21
23.02.20221.574,81.617,331.539,941.541,27
24.02.20221.572,251.639,931.551,211.628,8
27.02.20221.587,911.624,821.583,331.599,56
28.02.20221.624,071.637,081.593,031.611,25
01.03.20221.615,91.630,691.601,421.617,41
02.03.20221.629,831.648,031.629,831.637,22
03.03.20221.633,231.648,151.628,741.638,93
06.03.20221.632,541.648,951.617,391.642,51
07.03.20221.638,021.675,61.638,021.667,99
08.03.20221.686,441.708,151.684,211.699,76
09.03.20221.707,811.711,081.684,321.697,38
10.03.20221.705,851.724,841.696,781.714,2
13.03.20221.723,241.751,831.723,241.748,74
14.03.20221.750,991.763,811.739,991.744,81
15.03.20221.752,931.763,31.743,331.745,8
16.03.20221.755,691.765,011.754,191.759,76
17.03.20221.764,351.787,181.764,351.787,18
20.03.20221.804,721.825,091.804,721.822,2
21.03.20221.826,451.878,651.819,281.878,18
22.03.20221.887,241.897,891.873,051.880,4
23.03.20221.885,771.900,531.869,621.875,33
24.03.20221.880,361.899,141.875,251.897,35
27.03.20221.889,691.915,811.883,291.906,32
28.03.20221.913,381.931,511.902,661.909,25
29.03.20221.917,341.925,861.9051.918,9
30.03.20221.928,581.935,531.916,581.920,99
31.03.20221.925,521.928,971.905,461.928,29
03.04.20221.933,481.948,411.930,061.944,6
04.04.20221.949,461.981,031.949,461.968,53
05.04.20221.972,761.980,611.955,151.963,33
06.04.20221.970,871.990,51.969,071.985,69
07.04.20221.998,822.020,321.998,822.020,32
10.04.20222.022,92.039,742.017,012.038,72
11.04.20222.041,812.052,052.014,582.050,95
12.04.20222.060,862.066,312.014,962.028,73
13.04.20222.040,932.046,342.030,042.040,69
14.04.20222.044,572.057,282.038,492.054,41
17.04.20222.063,312.0782.060,862.075,62
18.04.20222.085,192.106,922.067,522.091,4
19.04.20222.101,472.112,982.085,862.108,49
20.04.20222.117,132.131,762.116,742.126,04
21.04.20222.122,832.128,572.044,12.060,9
24.04.20222.053,582.063,682.016,212.051,29
25.04.20222.064,232.077,511.984,451.999,51
26.04.20222.002,052.017,731.970,072.013,5
27.04.20222.022,292.043,462.004,352.010,27
28.04.20222.003,122.022,531.989,052.022,53
04.05.20222.037,942.065,252.036,122.047,69
05.05.20222.036,252.054,52.024,052.054,5
08.05.20222.058,492.081,772.047,92.080,03
09.05.20222.075,892.075,892.054,162.066,16
10.05.20222.072,252.0792.008,372.025,6
11.05.20222.007,582.007,581.953,741.974,54
12.05.20221.987,922.013,921.987,922.010,15
15.05.20222.010,072.013,641.992,471.994,74
16.05.20222.001,392.014,851.987,562.003,17
17.05.20222.001,332.015,631.982,231.990,18
19.05.20221.993,912.0001.979,071.983,03
22.05.20221.997,192.003,411.957,361.976,88
23.05.20221.985,91.995,731.970,341.982,03
24.05.20221.986,92.012,11.986,92.005,67
25.05.20222.010,52.035,812.007,672.035,81
26.05.20222.039,462.063,822.039,462.059,62
29.05.20222.075,962.124,342.075,962.117,84
30.05.20222.125,922.139,92.113,832.131,55
31.05.20222.1432.193,652.1432.186,31
01.06.20222.190,062.196,912.177,662.184,17
02.06.20222.191,12.229,642.191,12.223,32
05.06.20222.265,712.267,072.249,072.259,26
06.06.20222.264,012.284,872.250,892.284,71
07.06.20222.300,052.322,242.193,792.211,19
08.06.20222.215,782.262,152.195,272.262,15
09.06.20222.245,872.296,572.235,82.268,86
12.06.20222.265,582.278,012.195,422.202,38
13.06.20222.218,42.250,32.203,632.241,86
14.06.20222.251,672.287,352.251,672.278,02
15.06.20222.281,352.283,872.225,462.250,59
16.06.20222.263,652.287,922.260,752.287,92
19.06.20222.304,32.320,722.287,22.290,35
20.06.20222.310,442.317,162.304,742.314,85
21.06.20222.305,482.344,112.301,672.336,36
22.06.20222.336,462.374,242.327,782.341,44
23.06.20222.356,512.360,292.324,772.340,59
26.06.20222.288,432.342,632.2772.329,82
27.06.20222.346,032.362,882.282,282.297,12
28.06.20222.302,532.305,92.216,732.216,73
29.06.20222.213,072.233,742.159,072.173,36
30.06.20222.175,412.207,022.156,962.199,78
03.07.20222.210,192.224,962.172,32.174,36
04.07.20222.183,082.194,622.152,592.161,66
05.07.20222.179,442.206,552.170,052.204
06.07.20222.208,772.242,62.208,772.237,13
07.07.20222.238,572.251,222.237,912.242,78
12.07.20222.245,442.283,562.245,442.279,06
13.07.20222.282,932.318,372.268,42.268,4
17.07.20222.294,072.314,672.291,272.314,67
18.07.20222.323,632.371,362.323,632.371,36
19.07.20222.381,562.395,912.375,542.379,21
20.07.20222.383,52.393,542.364,242.368,39
21.07.20222.378,292.395,922.365,262.383,93
24.07.20222.391,942.415,762.391,942.412,38
25.07.20222.424,152.436,132.413,162.429,85
26.07.20222.446,832.460,732.438,682.445,41
27.07.20222.462,532.467,932.444,652.456,13
28.07.20222.465,42.492,022.456,082.490,52
31.07.20222.501,462.541,842.501,462.541,51
01.08.20222.542,532.552,112.509,232.510,95
02.08.20222.512,212.530,322.503,042.508,42
03.08.20222.524,492.545,522.518,272.545,52
04.08.20222.552,882.559,632.528,112.534,27
07.08.20222.554,942.569,742.549,832.569,74
08.08.20222.573,812.599,952.555,152.576,24
09.08.20222.578,32.601,592.562,772.599,25
10.08.20222.619,522.629,852.587,572.611,06
11.08.20222.604,572.627,212.594,22.626,89
14.08.20222.632,722.656,92.632,722.641,14
15.08.20222.651,192.673,052.571,562.673,05
16.08.20222.678,212.713,872.669,712.711,69
17.08.20222.705,372.708,782.627,812.692,21
18.08.20222.702,772.726,682.693,132.704,62
21.08.20222.705,42.777,032.696,722.758,59
22.08.20222.769,832.798,722.769,832.785,93
23.08.20222.795,122.805,022.745,42.746,97
24.08.20222.765,992.806,382.763,572.793,62
25.08.20222.803,452.819,412.771,632.813,28
28.08.20222.809,282.818,172.779,082.799,5
30.08.20222.809,872.837,892.789,152.830,08
31.08.20222.841,372.900,192.841,372.878,52
01.09.20222.907,492.956,092.907,492.956,09
04.09.20222.977,133.037,522.977,133.029,74
05.09.20223.077,133.088,832.957,33.074,92
06.09.20223.093,483.093,963.014,983.047,2
07.09.20223.069,223.131,833.068,563.079,59
08.09.20223.106,933.139,473.099,783.139,34
11.09.20223.183,353.218,273.157,883.218,27
12.09.20223.274,423.274,553.092,793.092,79
13.09.20223.053,943.097,532.983,573.097,53
14.09.20223.100,13.154,253.032,873.071,49
15.09.20223.026,63.075,543.021,983.075,54
18.09.20223.057,573.082,992.970,862.974,18
19.09.20222.941,942.976,652.895,732.943,61
20.09.20222.922,692.956,832.905,732.923,14
21.09.20222.915,112.960,512.915,112.957,55
22.09.20222.953,163.004,922.953,162.970,05
25.09.20222.954,272.995,62.916,692.936,36
26.09.20222.9362.942,162.873,692.885,35
27.09.20222.881,532.902,532.815,172.815,79
28.09.20222.825,12.839,32.683,862.748,84
29.09.20222.750,872.831,362.734,422.827,06
02.10.20222.852,52.963,52.845,832.963,5
03.10.20222.989,73.040,152.971,143.040,13
04.10.20223.063,513.071,312.986,293.018,85
05.10.20223.043,183.061,113.019,463.055,09
06.10.20223.061,243.084,813.054,483.064,39
09.10.20223.082,153.092,013.069,153.084,75
10.10.20223.095,083.098,113.065,153.065,61
11.10.20223.074,63.076,773.018,093.024,15
12.10.20223.043,123.069,883.043,123.057,78
13.10.20223.096,513.138,213.096,513.136,05
16.10.20223.163,713.287,663.163,713.284,39
17.10.20223.320,613.339,293.223,893.243,49
18.10.20223.250,393.281,823.232,163.258,04
19.10.20223.268,653.304,33.267,153.272,83
20.10.20223.289,023.332,563.273,993.329,84
23.10.20223.353,413.402,823.315,343.382,65
24.10.20223.388,883.398,373.318,423.353,3
25.10.20223.377,223.395,313.352,433.363,99
26.10.20223.376,83.396,943.330,363.348,14
27.10.20223.347,173.351,713.301,53.301,5
30.10.20223.319,983.356,073.312,393.356,07
31.10.20223.378,123.432,913.364,623.399,42
01.11.20223.417,573.507,253.4043.481,75
02.11.20223.505,783.562,453.487,733.556,59
03.11.20223.580,713.629,713.570,63.628,56
06.11.20223.665,193.679,053.648,833.661,48
07.11.20223.671,563.691,473.633,193.681,81
08.11.20223.733,323.796,463.692,313.694,74
09.11.20223.714,123.791,123.714,123.788,51
10.11.20223.847,393.893,893.812,223.858,69
13.11.20223.866,063.946,653.853,023.935,12
14.11.20223.976,513.988,13.824,273.941,06
15.11.20223.961,373.975,483.867,013.873,46
16.11.20223.884,293.884,293.703,523.768,53
17.11.20223.781,663.868,83.770,563.868,32
20.11.20223.898,923.929,143.8113.888,45
21.11.20223.914,984.042,693.901,664.042,69
22.11.20224.063,684.109,274.026,064.101,66
23.11.20224.127,824.200,124.097,294.173,64
24.11.20224.176,654.238,954.1604.219,89
27.11.20224.250,924.272,074.216,674.239,02
28.11.20224.268,244.298,114.193,254.259,05
29.11.20224.266,724.368,844.256,824.368,84
30.11.20224.422,194.447,424.370,894.411,18
01.12.20224.435,714.444,534.333,54.377,98
04.12.20224.409,964.430,774.306,824.343,44
05.12.20224.353,084.430,484.306,914.402,23
06.12.20224.424,64.431,264.173,634.238,75
07.12.20224.223,584.254,474.120,794.248,49
08.12.20224.270,764.361,624.270,764.361,42
11.12.20224.406,654.511,854.406,654.495,4
12.12.20224.517,784.602,064.493,314.568,99
13.12.20224.585,814.599,344.394,494.413,39
14.12.20224.503,994.574,864.414,94.537,1
15.12.20224.574,724.644,044.559,384.610,1
18.12.20224.684,444.770,884.665,934.765,69
19.12.20224.802,584.802,584.717,754.741,72
20.12.20224.770,824.823,424.757,384.766,67
21.12.20224.793,614.845,444.755,624.788,31
22.12.20224.802,714.866,294.744,314.865,92
25.12.20224.929,465.017,624.925,164.967,67
26.12.20224.994,485.010,494.851,354.864,26
27.12.20224.876,224.880,444.713,994.773,55
28.12.20224.786,984.942,524.786,984.942,52
29.12.20224.972,624.990,484.914,454.965,02