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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7.839,5029
KAPANIŞ 7.831,159

En Düşük

DÜŞÜK 6.656,86

En Yüksek

YÜKSEK 8.774,45
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20257.964,247.995,337.924,757.981,4
02.01.20258.017,868.034,147.945,687.973,98
05.01.20258.001,058.018,717.943,27.966,12
06.01.20257.972,137.990,367.897,657.897,65
07.01.20257.896,267.939,847.824,337.830,12
08.01.20257.854,127.899,657.843,547.899,65
09.01.20257.908,257.968,657.865,057.902,57
12.01.20257.898,017.898,017.648,757.663,37
13.01.20257.703,967.763,337.641,657.683,9
14.01.20257.697,577.772,367.664,717.772,36
15.01.20257.843,817.906,937.770,787.906,93
16.01.20257.931,837.955,867.884,937.929,21
19.01.20257.956,597.983,667.870,827.899,3
20.01.20257.899,347.919,137.827,927.874,45
21.01.20257.895,987.932,267.837,287.932,26
22.01.20257.957,668.008,617.941,217.985,54
23.01.20258.003,788.011,347.951,338.005,96
26.01.20257.964,957.969,947.870,137.894,32
27.01.20257.908,627.925,537.857,587.904,6
28.01.20257.915,897.920,787.807,797.807,79
29.01.20257.820,037.870,157.804,227.811,92
30.01.20257.827,227.833,967.712,047.754,82
02.02.20257.701,577.701,577.587,87.592,54
03.02.20257.6277.727,067.619,577.672,16
04.02.20257.675,967.702,937.499,967.588,74
05.02.20257.625,857.671,617.618,617.650,71
06.02.20257.654,917.742,277.641,187.740,5
09.02.20257.762,727.802,397.720,267.740,43
10.02.20257.730,527.755,27.677,537.746,73
11.02.20257.753,367.765,17.617,657.643,24
12.02.20257.687,517.735,477.675,877.734,26
13.02.20257.751,597.764,127.673,517.721,63
16.02.20257.719,187.724,647.643,247.649,7
17.02.20257.639,057.678,77.578,847.676,5
18.02.20257.646,097.710,117.543,357.543,35
19.02.20257.547,887.577,977.502,557.542,65
20.02.20257.546,117.567,717.311,897.359,12
23.02.20257.415,77.483,157.372,597.383,37
24.02.20257.388,857.390,237.222,547.231,34
25.02.20257.236,097.315,397.174,757.275,17
26.02.20257.268,57.420,087.268,57.407,13
27.02.20257.372,527.430,467.358,027.399,92
02.03.20257.462,517.601,467.462,517.516,51
03.03.20257.506,977.510,477.421,37.450,58
04.03.20257.477,467.675,577.477,47.675,57
05.03.20257.708,097.848,517.669,517.848,51
06.03.20257.859,037.959,757.822,637.959,75
09.03.20257.963,98.002,267.883,947.913,45
10.03.20257.814,017.994,557.814,017.968,53
11.03.20258.016,888.094,697.993,788.066,28
12.03.20258.099,378.250,338.099,378.231,18
13.03.20258.256,738.487,588.251,148.479,37
16.03.20258.516,758.565,58.482,038.519,32
17.03.20258.498,058.549,248.383,978.505,17
18.03.20257.864,138.210,347.824,997.894,23
19.03.20257.930,528.2347.930,528.076,18
20.03.20258.058,248.061,257.485,137.535,16
23.03.20257.611,237.833,627.419,567.736,68
24.03.20257.821,638.134,427.821,638.080,74
25.03.20258.056,348.203,147.998,718.041,93
26.03.20258.149,738.221,778.037,78.050,8
27.03.20258.062,188.144,377.901,458.074,2
01.04.20258.091,068.180,947.967,217.967,21
02.04.20257.936,458.074,267.927,967.938,15
03.04.20257.942,047.983,327.842,237.849,19
06.04.20257.646,857.922,487.531,727.843,89
07.04.20257.988,198.009,647.874,747.936,77
08.04.20257.892,037.953,037.743,197.743,19
09.04.20257.996,487.998,337.843,637.850,28
10.04.20257.861,597.8897.783,977.867,53
13.04.20257.933,17.997,057.913,457.966,61
14.04.20257.992,728.036,747.895,037.912,19
15.04.20257.875,47.885,487.752,787.752,78
16.04.20257.750,537.889,267.721,717.843,16
17.04.20257.861,57.872,537.783,887.811,68
20.04.20257.822,737.876,427.725,587.745,1
21.04.20257.783,617.796,427.676,867.692,53
23.04.20257.759,97.8097.694,797.808,56
24.04.20257.819,797.866,97.786,047.790,03
27.04.20257.799,967.801,797.593,687.595,22
28.04.20257.587,027.600,957.511,417.522,07
29.04.20257.519,137.563,957.364,057.366,13
01.05.20257.403,577.433,37.364,057.393,47
04.05.20257.423,67.446,387.279,147.349,86
05.05.20257.354,047.413,347.283,267.283,26
06.05.20257.280,357.280,357.116,077.137,66
07.05.20257.161,767.282,357.149,227.263,47
08.05.20257.258,617.380,677.246,537.372,22
11.05.20257.540,187.652,627.502,267.640,11
12.05.20257.604,547.699,997.533,547.667,68
13.05.20257.684,457.734,367.632,487.641,73
14.05.20257.647,397.683,887.478,787.491,78
15.05.20257.478,97.576,527.474,737.562,08
19.05.20257.523,117.579,677.399,267.399,26
20.05.20257.382,587.390,277.290,257.290,39
21.05.20257.319,877.378,467.293,787.347,42
22.05.20257.336,157.342,637.243,387.262,37
25.05.20257.279,187.279,187.193,547.220,03
26.05.20257.209,047.237,227.067,77.072,87
27.05.20257.066,117.069,426.948,546.984,07
28.05.20257.032,267.062,466.965,236.987,38
29.05.20256.981,096.987,396.798,266.823,3
01.06.20256.806,086.832,286.712,216.757,52
02.06.20256.785,856.952,056.785,856.939,28
03.06.20256.945,297.075,36.926,347.074,32
04.06.20257.074,77.093,857.045,517.077,76
09.06.20257.116,337.233,737.116,337.212,57
10.06.20257.233,177.318,497.196,57.279,64
11.06.20257.214,387.227,797.109,867.129,22
12.06.20256.761,016.925,116.733,186.925,11
15.06.20256.914,56.984,26.821,686.929,27
16.06.20256.921,686.959,166.876,356.876,35
17.06.20256.839,756.845,486.713,786.757,94
18.06.20256.779,126.834,446.697,796.697,79
19.06.20256.778,556.840,796.732,886.793,95
22.06.20256.715,416.751,526.656,866.704,3
23.06.20256.955,467.010,536.871,746.976,16
24.06.20256.984,916.998,996.901,626.934,02
25.06.20256.952,827.037,966.930,096.932,15
26.06.20256.929,796.959,156.809,776.879,25
29.06.20256.900,797.206,886.892,657.183,83
30.06.20257.201,597.413,847.178,177.367,35
01.07.20257.397,717.551,867.391,697.449,67
02.07.20257.510,997.604,227.449,497.572,68
03.07.20257.577,697.592,447.531,137.584,12
06.07.20257.487,527.498,917.393,967.414,61
07.07.20257.442,657.470,97.318,647.320,77
08.07.20257.332,647.434,897.332,647.418,1
09.07.20257.477,167.588,997.477,167.585,01
10.07.20257.633,127.663,547.531,017.617,15
13.07.20257.638,297.645,027.462,777.462,92
15.07.20257.453,147.542,547.302,777.393,97
16.07.20257.432,247.617,157.432,247.605,63
17.07.20257.615,847.641,287.584,67.639,12
20.07.20257.661,797.798,647.661,797.770,04
21.07.20257.781,677.882,627.781,677.817,4
22.07.20257.824,297.899,417.798,17.865,7
23.07.20257.887,767.957,67.722,937.910,91
24.07.20257.927,667.942,877.826,857.853,19
27.07.20257.834,597.848,057.693,597.693,59
28.07.20257.707,727.736,477.657,827.665,91
29.07.20257.665,987.867,427.660,617.813,6
30.07.20257.831,657.944,057.831,657.917,12
31.07.20257.925,468.003,627.914,657.930,94
03.08.20257.970,168.060,517.970,168.018,09
04.08.20258.046,138.122,048.039,78.063,65
05.08.20258.068,968.096,998.017,28.078,35
06.08.20258.106,958.190,888.106,958.121,21
07.08.20258.121,328.203,928.100,948.143,64
10.08.20258.188,88.2668.184,438.208,04
11.08.20258.203,538.2598.180,058.189,96
12.08.20258.187,268.315,128.099,658.105,22
13.08.20258.004,638.075,997.988,067.988,06
14.08.20257.886,378.009,757.881,458.009,75
17.08.20258.049,938.134,28.029,028.090,29
18.08.20258.090,678.151,978.070,618.112,06
19.08.20258.129,558.203,568.070,628.203,56
20.08.20258.239,478.407,538.239,478.387,27
21.08.20258.423,858.512,468.389,958.450,36
24.08.20258.545,358.679,818.533,878.664,25
25.08.20258.701,688.774,458.657,28.666,52
26.08.20258.694,828.724,48.572,178.624,99
27.08.20258.660,238.746,148.660,238.698,66
28.08.20258.717,648.751,158.666,798.666,79
31.08.20258.690,558.713,778.629,198.681,37
01.09.20258.710,98.764,028.300,348.503,21
02.09.20258.504,28.514,498.369,938.420,15
03.09.20258.447,38.578,128.447,38.537,58
04.09.20258.585,28.614,128.445,878.445,87
07.09.20258.373,468.373,468.037,748.082,15
08.09.20257.954,488.000,747.876,587.922,06
09.09.20257.826,317.827,057.739,387.798,23
10.09.20257.684,427.789,717.532,447.532,44
11.09.20257.479,167.547,447.340,647.424,35
14.09.20257.431,697.888,527.414,177.886,56
15.09.20257.970,768.101,87.958,448.094,73
16.09.20258.155,888.233,598.117,018.191,83
17.09.20258.266,158.345,518.159,398.174
18.09.20258.190,668.287,158.129,518.248,4
21.09.20258.392,868.392,868.255,728.317,04
22.09.20258.268,048.300,88.166,148.176,69
23.09.20258.202,018.305,718.112,78.296,83
24.09.20258.370,248.405,098.296,258.376,32
25.09.20258.369,848.442,948.229,188.343,01
28.09.20258.347,748.407,98.134,788.154,48
29.09.20258.078,468.185,927.939,027.965,02
30.09.20257.973,278.050,597.820,948.001,39
01.10.20258.002,878.061,617.916,127.930,78
02.10.20257.955,087.970,677.846,687.853,64
05.10.20257.887,977.915,777.704,727.724,73
06.10.20257.732,197.775,847.694,927.751,5
07.10.20257.776,627.879,927.720,917.737,92
08.10.20257.805,247.837,627.694,547.741,07
09.10.20257.756,197.804,857.694,827.738,39
12.10.20257.670,997.719,357.629,037.669,76
13.10.20257.701,857.709,737.503,617.514,5
14.10.20257.534,177.656,437.504,97.632,43
15.10.20257.640,777.732,587.555,737.557,01
16.10.20257.539,17.596,97.362,067.482,65
19.10.20257.526,137.665,77.418,397.650,74
20.10.20257.676,547.690,947.591,767.636,94
21.10.20257.666,517.740,357.641,077.650,91
22.10.20257.663,577.759,587.659,077.741,84
23.10.20257.805,398.055,377.788,547.934,77
26.10.20257.932,57.969,077.821,227.852,22
27.10.20257.853,87.866,17.797,157.806,98
29.10.20257.815,457.886,657.808,737.834,99
30.10.20257.871,737.992,017.828,917.992,01
02.11.20258.033,148.177,38.002,378.073,7
03.11.20258.095,18.095,17.956,057.992,29
04.11.20258.002,528.097,297.977,768.097,29
05.11.20258.142,058.172,058.096,388.152,19
06.11.20258.146,218.175,118.002,618.040,72
09.11.20258.078,928.128,288.009,488.021,9
10.11.20258.009,388.013,347.661,947.862,4
11.11.20257.917,97.957,127.847,247.859,43
12.11.20257.870,447.963,037.870,447.889,41
13.11.20257.873,017.873,377.680,627.785,65
16.11.20257.827,637.958,687.814,857.939,92
17.11.20257.924,968.018,347.924,967.978,46
18.11.20258.020,68.098,058.005,728.039,07
19.11.20258.078,668.163,248.051,868.123,76
20.11.20258.092,228.124,948.023,28.090,28
23.11.20258.092,818.155,268.066,168.105,72
24.11.20258.159,858.214,838.103,898.123,43
25.11.20258.135,118.186,638.119,438.148,65
26.11.20258.198,128.240,028.167,698.185,64
27.11.20258.178,098.196,188.079,418.083,84
30.11.20258.089,848.326,548.089,448.326,54
01.12.20258.345,138.432,658.343,458.377,05
02.12.20258.402,868.439,78.344,018.344,01
03.12.20258.356,198.381,688.249,358.268,19
04.12.20258.277,518.352,178.243,568.337,46
07.12.20258.405,168.501,498.401,848.455,78
08.12.20258.479,118.500,768.3818.434,14
09.12.20258.526,978.526,978.425,588.458,26
10.12.20258.487,678.557,688.479,098.494,43
11.12.20258.517,988.595,68.517,988.595,6
14.12.20258.615,228.659,488.579,738.655,4
15.12.20258.662,278.665,738.590,528.617,48
16.12.20258.618,978.652,098.576,388.580,23
17.12.20258.611,88.674,778.592,928.626,19
18.12.20258.631,638.641,888.547,588.581,84
21.12.20258.634,128.714,298.592,328.619,24
22.12.20258.624,488.624,488.537,338.587
23.12.20258.590,628.650,948.562,158.610,73
24.12.20258.647,048.686,298.627,758.627,75
25.12.20258.634,678.641,958.544,058.584,79
28.12.20258.594,878.608,168.464,48.464,4
29.12.20258.492,148.495,548.367,018.437,36
30.12.20258.457,278.545,548.451,028.518,91