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
16:13:00
9411.54 ₺
-82.19 (%-0.87)
Önceki Kapanış: 9493.72·
Volatilite: 1.01
Düşük₺9361.69
Yüksek₺9457.96
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+1.69%
Önceki aya göre (MoM)
+2.80%
Yılbaşından bugüne (YTD)
+10.48%
Önceki yıla göre (YoY)
+39.27%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XELOT: BIST 50-30 Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9.515,4657
KAPANIŞ 9.515,5702

En Düşük

DÜŞÜK 8.508,12

En Yüksek

YÜKSEK 10.590,63
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20268.549,028.629,248.534,988.621,91
04.01.20268.651,048.728,978.606,928.720,84
05.01.20268.737,158.879,638.718,728.853,41
06.01.20268.889,738.976,038.797,258.822,64
07.01.20268.824,178.970,268.711,488.956,99
08.01.20268.981,449.027,078.955,989.027,07
11.01.20269.072,969.110,319.012,329.016,5
12.01.20269.027,649.168,528.956,119.168,52
13.01.20269.187,239.276,799.184,89.235,69
14.01.20269.203,849.274,129.151,889.219,93
15.01.20269.247,789.396,839.210,239.396,83
18.01.20269.478,819.493,229.351,489.351,48
19.01.20269.360,679.419,289.286,999.348,78
20.01.20269.370,119.398,39.255,779.366,55
21.01.20269.410,059.520,069.374,29.512,3
22.01.20269.565,759.678,059.547,729.678,05
25.01.20269.632,329.890,29.597,819.890,2
26.01.20269.891,699.914,419.817,369.908,78
27.01.20269.931,019.986,499.889,659.890,49
28.01.20269.871,859.995,369.827,739.995,36
29.01.20269.991,359.991,359.777,239.855,31
01.02.20269.663,79.754,359.489,939.723,18
02.02.20269.749,369.917,649.718,299.917,64
03.02.20269.966,99.967,639.8729.903,33
04.02.20269.864,549.931,449.777,289.787,46
05.02.20269.773,99.777,519.622,689.756,21
08.02.20269.845,3310.086,189.845,3310.086,18
09.02.202610.119,6510.152,5410.042,3810.059,56
10.02.20269.971,7310.130,899.924,2610.110,55
11.02.202610.135,0810.370,4310.135,0810.342,14
12.02.202610.365,710.458,8210.31610.435,59
15.02.202610.526,710.590,6310.421,7710.546,46
16.02.202610.557,2610.557,2610.439,8710.463,6
17.02.202610.455,3210.581,4110.302,2910.351,82
18.02.202610.381,2510.381,259.935,4910.032,2
19.02.202610.023,7510.141,159.943,4110.141,15
22.02.202610.241,3910.282,2210.165,8610.248,49
23.02.202610.248,9110.248,9110.116,7410.178
24.02.202610.219,410.231,6110.005,7310.059,88
25.02.202610.037,3610.140,639.930,3910.140,63
26.02.202610.098,2110.141,359.841,039.909,92
01.03.20269.224,579.671,659.224,29.609,29
02.03.20269.564,99.677,539.267,579.278,37
03.03.20269.268,199.420,679.225,879.245,64
04.03.20269.3219.413,279.306,739.330,36
05.03.20269.363,729.363,729.131,069.169,1
08.03.20268.962,279.196,338.820,369.191,39
09.03.20269.426,079.570,359.385,379.552,09
10.03.20269.530,399.565,479.311,949.473,52
11.03.20269.402,219.569,149.381,639.446,68
12.03.20269.417,639.417,639.230,319.262,27
15.03.20269.287,959.294,649.164,39.210,33
16.03.20269.234,249.429,639.234,249.408,52
17.03.20269.446,699.484,299.291,049.347,52
18.03.20269.276,039.402,069.252,299.402,06
22.03.20269.228,049.364,738.983,169.326,8
23.03.20269.287,139.309,159.208,879.235,65
24.03.20269.318,299.348,569.227,259.230,67
25.03.20269.193,99.273,619.108,589.108,77
26.03.20269.130,689.158,148.964,268.996,54
29.03.20268.979,848.992,048.864,578.864,57
30.03.20268.891,738.987,48.837,398.964,89
31.03.20269.085,389.095,178.989,899.040,73
01.04.20268.928,249.044,648.889,719.013,14
02.04.20269.035,69.045,138.911,038.915,57
05.04.20268.928,39.090,578.928,39.074,21
06.04.20269.069,049.137,518.884,18.911,33
07.04.20269.255,699.397,749.213,179.288,07
08.04.20269.292,349.411,999.262,629.374,93
09.04.20269.455,39.593,649.445,629.593,64
12.04.20269.432,519.541,329.391,279.541,32
13.04.20269.654,69.712,289.552,349.630,63
14.04.20269.6769.716,339.637,539.694,09
15.04.20269.764,569.846,339.674,99.727,5
16.04.20269.752,249.979,999.722,449.979,99
19.04.20269.886,1910.011,019.838,259.974,98
20.04.202610.032,7810.067,769.866,789.884,79
21.04.20269.903,069.950,899.705,539.782,89
23.04.20269.770,779.770,779.616,339.758,5
26.04.20269.794,399.813,419.736,629.766,89
27.04.20269.783,899.783,899.5169.516
28.04.20269.550,889.595,869.419,29.447,13
29.04.20269.434,799.511,819.349,839.511,81
03.05.20269.543,49.557,129.382,579.484,53
04.05.20269.551,559.603,629.474,419.533,34
05.05.20269.613,439.844,929.613,439.780,72
06.05.20269.811,5210.034,769.811,5210.021,33
07.05.202610.024,2110.027,099.926,169.961,51
10.05.20269.976,7910.092,719.930,5510.084,99
11.05.202610.034,810.041,179.921,969.961,57
12.05.202610.011,8610.011,869.721,539.721,53
13.05.20269.736,289.847,269.736,289.806,73
14.05.20269.724,389.724,389.512,379.531,24
17.05.20269.485,189.511,979.269,189.269,18
19.05.20269.292,599.334,269.154,19.303,54
20.05.20269.322,699.333,628.670,948.670,94
21.05.20268.508,129.111,748.508,129.066,83
24.05.20269.120,099.292,949.109,059.285,6
25.05.20269.303,39.306,479.155,579.155,57
31.05.20269.235,349.422,959.232,639.257,8
01.06.20269.332,819.573,399.332,819.573,39
02.06.20269.590,039.590,039.421,569.426,02
03.06.20269.490,349.549,549.239,829.342,62
04.06.20269.342,369.359,19.176,259.210,88
07.06.20269.101,79.322,559.077,399.312,05
08.06.20269.348,549.365,189.201,989.229,51
09.06.20269.223,149.258,149.108,529.220,71
10.06.20269.266,659.3119.090,539.167,12
11.06.20269.280,639.377,369.184,889.254,88
14.06.20269.489,689.515,049.421,169.437,59
15.06.20269.451,829.453,879.303,319.370,58
16.06.20269.426,179.437,99.279,119.315,73
17.06.20269.343,659.496,839.332,379.493,72
18.06.20269.416,979.457,969.361,699.408,46