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
16:12:50
9413.28 ₺
-80.44 (%-0.85)
Önceki Kapanış: 9493.72·
Volatilite: 1.01
Düşük₺9361.69
Yüksek₺9457.96
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+1.71%
Önceki aya göre (MoM)
+2.81%
Yılbaşından bugüne (YTD)
+10.50%
Önceki yıla göre (YoY)
+39.29%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XELOT: BIST 50-30 Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8.191,0168
KAPANIŞ 8.173,6536

En Düşük

DÜŞÜK 6.731,95

En Yüksek

YÜKSEK 9.649,42
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20246.756,786.930,036.756,786.919,53
02.01.20246.938,766.938,766.746,526.750,23
03.01.20246.757,346.817,986.731,956.816,7
04.01.20246.853,216.908,296.816,266.908,29
07.01.20246.986,647.062,146.963,736.982,63
08.01.20247.037,237.052,876.855,36.909,09
09.01.20246.948,637.051,176.911,817.024,47
10.01.20247.048,927.131,516.976,317.022,87
11.01.20246.985,857.188,996.887,47.148
14.01.20247.166,937.286,657.164,077.225,91
15.01.20247.236,297.252,727.171,627.210,36
16.01.20247.188,267.251,97.167,047.201,62
17.01.20247.246,957.302,147.219,057.234,2
18.01.20247.241,647.243,47.134,57.232,67
21.01.20247.229,37.285,677.205,537.222,07
22.01.20247.296,467.371,757.201,827.228,87
23.01.20247.260,517.347,827.165,717.300,26
24.01.20247.336,817.422,677.336,817.417,51
25.01.20247.443,377.615,977.425,987.611,1
28.01.20247.668,837.804,757.668,837.774,24
29.01.20247.811,127.819,257.716,127.787,69
30.01.20247.792,227.910,277.759,137.862,81
31.01.20247.882,318.064,717.882,318.042
01.02.20248.090,668.121,887.991,948.054,95
04.02.20248.076,618.171,928.076,618.163,73
05.02.20248.225,758.327,258.182,758.317,96
06.02.20248.365,018.462,388.340,768.393
07.02.20248.423,648.530,468.399,98.486,31
08.02.20248.543,138.576,698.452,868.567,44
11.02.20248.682,928.735,458.6388.699,42
12.02.20248.758,698.760,688.422,48.422,4
13.02.20248.456,218.486,358.305,178.463,7
14.02.20248.501,798.664,758.501,798.616,08
15.02.20248.661,048.698,638.586,518.623,58
18.02.20248.684,318.726,788.507,178.526,73
19.02.20248.572,368.704,528.523,978.704,52
20.02.20248.747,688.748,338.600,078.679,38
21.02.20248.713,598.801,418.667,28.775,2
22.02.20248.791,58.862,288.712,598.784,77
25.02.20248.839,918.884,278.775,028.801,39
26.02.20248.823,498.823,498.608,028.608,02
27.02.20248.612,598.676,358.469,968.469,96
28.02.20248.484,728.678,278.482,78.651,77
29.02.20248.685,718.699,368.574,398.584,53
03.03.20248.632,768.654,028.356,888.372,63
04.03.20248.378,78.418,388.264,968.352,32
05.03.20248.354,548.354,548.140,378.165,97
06.03.20248.202,258.425,688.202,258.425,68
07.03.20248.466,958.557,58.411,378.483,49
10.03.20248.614,158.628,738.413,188.413,18
11.03.20248.456,88.463,878.267,228.339,19
12.03.20248.358,328.385,528.236,858.255,03
13.03.20248.287,438.348,568.190,228.217,92
14.03.20248.247,118.268,088.180,148.219,6
17.03.20248.250,088.250,088.052,98.061,13
18.03.20248.014,018.143,397.944,838.123,51
19.03.20248.131,58.211,668.089,078.112,72
20.03.20248.174,588.226,478.091,338.138,51
21.03.20248.167,388.261,768.114,818.129,56
24.03.20248.138,828.231,377.995,457.995,45
25.03.20248.032,748.055,287.795,47.832,29
26.03.20247.842,857.937,137.771,127.849,19
27.03.20247.877,628.026,947.877,628.026,31
28.03.20248.057,258.184,18.027,948.161,08
31.03.20248.284,888.301,677.965,248.174,08
01.04.20248.187,088.235,957.941,267.967,14
02.04.20247.959,267.970,897.881,887.897
03.04.20247.929,368.067,537.926,167.996,8
04.04.20248.048,428.436,378.048,428.436,37
07.04.20248.478,638.800,678.478,638.795,17
08.04.20248.830,218.856,818.7198.839
14.04.20248.759,998.835,988.681,928.684,07
15.04.20248.657,298.662,48.479,698.551,95
16.04.20248.625,888.737,148.539,138.582,49
17.04.20248.612,898.633,448.4598.500,08
18.04.20248.313,328.530,028.292,168.503,95
21.04.20248.601,918.682,68.506,18.507,23
23.04.20248.582,28.616,258.486,48.539,5
24.04.20248.572,448.689,838.569,978.628,62
25.04.20248.692,818.767,448.635,638.742,05
28.04.20248.765,438.804,778.687,348.794,41
29.04.20248.793,978.821,888.707,098.707,09
01.05.20248.747,358.840,248.747,358.814,97
02.05.20248.866,378.953,778.807,358.928,4
05.05.20248.948,268.981,788.875,18.935,41
06.05.20248.920,28.948,668.717,198.846,01
07.05.20248.861,758.921,28.798,988.818,2
08.05.20248.857,078.866,558.741,578.854,45
09.05.20248.863,938.933,818.803,348.880,02
12.05.20248.903,88.908,668.635,758.635,75
13.05.20248.651,38.727,638.586,628.655,97
14.05.20248.651,328.764,748.634,468.703,11
15.05.20248.731,68.907,318.731,68.907,31
16.05.20248.939,999.120,738.921,269.116,09
19.05.20249.135,699.188,599.064,499.168,76
20.05.20249.193,759.226,569.066,879.072,65
21.05.20249.102,829.201,999.080,079.149,27
22.05.20249.161,519.189,189.064,649.074,65
23.05.20249.056,319.087,068.936,988.993,34
26.05.20249.025,659.048,688.868,388.886,86
27.05.20248.877,018.929,658.828,178.898,4
28.05.20248.892,618.930,978.684,238.736,3
29.05.20248.733,628.761,48.628,718.703,79
30.05.20248.741,998.866,938.611,048.649,4
02.06.20248.651,118.743,628.598,068.743,62
03.06.20248.802,298.834,18.724,358.742,87
04.06.20248.798,958.798,958.547,558.652,04
05.06.20248.717,678.851,628.717,648.731,76
06.06.20248.820,718.822,888.642,48.696,65
09.06.20248.719,178.719,178.524,848.539,07
10.06.20248.548,778.626,788.471,428.520,24
11.06.20248.534,588.604,338.486,138.559,56
12.06.20248.683,928.840,578.683,928.835,78
13.06.20248.940,628.951,258.805,798.875,11
19.06.20248.998,749.127,358.975,119.127,35
20.06.20249.142,69.212,589.109,029.212,58
23.06.20249.242,39.284,399.121,969.191,19
24.06.20249.198,819.216,149.114,859.154,75
25.06.20249.148,359.155,998.893,158.893,15
26.06.20248.910,039.067,688.907,579.067,68
27.06.20249.118,239.189,199.062,889.098,28
30.06.20249.130,529.147,148.725,278.797,89
01.07.20248.806,868.919,458.744,468.919,45
02.07.20248.963,789.023,388.855,68.966,31
03.07.20248.999,679.143,498.977,499.143,49
04.07.20249.178,849.192,449.068,859.129,63
07.07.20249.186,079.213,849.124,59.138,07
08.07.20249.152,179.206,219.130,969.166,82
09.07.20249.193,19.283,319.174,919.219,31
10.07.20249.303,49.386,729.294,569.338,82
11.07.20249.353,319.459,779.301,869.431,62
15.07.20249.475,079.560,69.475,079.510,82
16.07.20249.534,939.564,819.476,359.548,6
17.07.20249.611,569.649,429.460,559.478,45
18.07.20249.486,639.486,639.355,389.423,05
21.07.20249.490,89.549,769.432,369.472,66
22.07.20249.503,579.533,149.448,659.479,52
23.07.20249.511,369.518,549.380,019.380,01
24.07.20249.401,089.436,649.331,869.366,44
25.07.20249.399,089.411,889.291,719.325,61
28.07.20249.269,579.269,579.133,439.147,09
29.07.20249.160,699.217,859.096,779.131,59
30.07.20249.095,999.097,118.917,018.950,71
31.07.20249.047,279.155,089.047,279.111,97
01.08.20249.019,859.054,258.888,648.956,96
04.08.20248.310,728.655,128.235,498.511,46
05.08.20248.753,728.788,118.450,068.450,06
06.08.20248.518,598.550,098.415,898.497,74
07.08.20248.486,578.618,758.473,28.575,53
08.08.20248.636,718.664,888.478,228.491,04
11.08.20248.541,478.571,128.312,438.338,93
12.08.20248.366,058.390,48.207,378.390,4
13.08.20248.447,338.507,568.341,438.347,27
14.08.20248.377,78.500,068.276,848.500,06
15.08.20248.530,558.540,88.360,128.360,12
18.08.20248.391,628.537,238.304,898.537,23
19.08.20248.534,538.560,88.367,838.412,75
20.08.20248.350,218.425,078.254,718.254,71
21.08.20248.338,288.344,578.179,68.190,79
22.08.20248.201,98.201,97.937,677.937,67
25.08.20248.003,328.022,917.893,567.906,19
26.08.20247.894,677.997,917.851,027.973,28
27.08.20247.986,978.064,587.941,677.956,45
28.08.20247.960,428.057,457.941,428.018
01.09.20248.057,788.224,068.057,788.224,06
02.09.20248.253,548.299,718.155,648.181,89
03.09.20248.114,238.144,078.0638.130,18
04.09.20248.162,648.218,998.128,088.173,7
05.09.20248.174,938.179,967.996,778.006,62
08.09.20248.002,528.073,957.982,217.982,21
09.09.20248.012,978.053,447.939,927.973,75
10.09.20247.936,37.946,547.726,657.759,32
11.09.20247.830,387.845,367.634,997.797,47
12.09.20247.804,747.909,237.740,557.909,23
15.09.20247.909,147.967,117.820,497.820,49
16.09.20247.842,428.009,537.824,727.998,19
17.09.20247.988,668.031,277.971,787.982,5
18.09.20248.044,158.093,18.008,148.064,92
19.09.20248.074,698.092,357.988,187.988,18
22.09.20248.034,828.034,827.915,747.927,04
23.09.20247.943,57.987,387.915,687.939,9
24.09.20247.945,747.955,317.7447.744
25.09.20247.778,327.891,427.742,427.751,33
26.09.20247.765,357.791,587.715,287.787,66
29.09.20247.758,547.790,147.650,977.652,87
30.09.20247.654,337.654,337.314,387.394,99
01.10.20247.368,527.368,527.108,917.121,66
02.10.20247.127,757.247,037.070,187.101,4
03.10.20247.136,87.265,497.038,417.265,49
06.10.20247.307,327.393,857.254,327.259,74
07.10.20247.259,717.297,757.186,937.204,74
08.10.20247.205,817.236,27.080,437.235,21
09.10.20247.264,517.289,47.122,37.122,3
10.10.20247.137,287.145,666.966,676.977,35
13.10.20246.983,376.983,376.736,96.750,41
14.10.20246.762,56.885,666.749,636.857,09
15.10.20246.845,946.933,996.809,796.933,99
16.10.20246.943,687.068,526.931,727.045,75
17.10.20247.062,067.107,666.946,626.955,56
20.10.20246.965,996.995,136.904,966.911,9
21.10.20246.924,47.071,196.912,617.008,98
22.10.20247.080,897.091,596.919,766.949,46
23.10.20246.991,767.053,346.946,747.026,18
24.10.20247.019,837.032,546.925,777.016,97
27.10.20247.039,057.048,96.995,857.048,9
29.10.20247.066,547.134,667.041,297.110,4
30.10.20247.123,457.141,357.043,927.085,66
31.10.20247.1087.168,447.094,317.133,21
03.11.20247.127,477.127,476.922,026.950,85
04.11.20246.943,776.953,256.765,826.827,51
05.11.20246.882,697.108,746.828,327.060,75
06.11.20247.068,597.167,127.052,647.164,88
07.11.20247.154,647.279,077.141,877.279,07
10.11.20247.291,857.353,247.259,57.321,69
11.11.20247.287,437.359,97.264,327.313,48
12.11.20247.296,037.379,037.242,317.334,56
13.11.20247.383,147.469,537.383,147.440,46
14.11.20247.456,517.547,287.452,357.486,49
17.11.20247.511,097.511,097.419,067.505,36
18.11.20247.529,087.564,887.311,087.383,27
19.11.20247.417,777.447,747.220,727.222,48
20.11.20247.266,57.436,467.242,127.432,68
21.11.20247.443,17.611,057.424,597.611,05
24.11.20247.662,867.744,897.659,847.744,89
25.11.20247.733,297.760,457.666,117.725,35
26.11.20247.782,167.827,27.723,557.735,23
27.11.20247.723,017.729,87.658,937.714,72
28.11.20247.719,927.751,397.636,57.716,55
01.12.20247.691,567.772,117.652,517.772,11
02.12.20247.786,927.858,827.761,737.801,89
03.12.20247.812,227.900,337.801,877.877,35
04.12.20247.926,598.015,637.915,868.003,39
05.12.20248.062,348.177,178.027,038.158,47
08.12.20248.259,318.314,968.255,298.307,3
09.12.20248.329,388.372,538.221,418.257,67
10.12.20248.268,438.332,758.160,738.160,73
11.12.20248.199,248.256,268.171,728.194,4
12.12.20248.191,378.273,178.123,828.273,17
15.12.20248.304,138.328,438.181,538.181,53
16.12.20248.197,528.197,528.085,48.169,85
17.12.20248.166,798.225,478.120,018.123,04
18.12.20248.090,188.148,398.023,528.047,24
19.12.20248.062,348.126,068.028,158.074,39
22.12.20248.093,758.121,968.011,998.021,57
23.12.20248.038,68.117,88.020,758.099,7
24.12.20248.189,018.206,258.153,78.153,7
25.12.20248.188,768.238,038.157,788.197,49
26.12.20248.217,18.283,778.215,198.246,75
29.12.20248.248,988.252,458.047,448.047,44
30.12.20247.949,217.973,597.816,147.954,97