XELKT
BIST ELEKTRIK (XELKT)
602.35
₺
-1.99 (%-0.33)
XELKT: BIST ELEKTRIK Historical Data
Historical price data, yearly archive and performance analysis for BIST ELEKTRIK.
Historical Chart
Loading chart...
Average
OPEN 565.827
CLOSE 565.3577
Low
LOW 420.9
High
HIGH 686.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 513.48 | 522.56 | 513.2 | 521.54 |
| 01/02/2025 | 522.14 | 525.01 | 519.97 | 524.22 |
| 01/05/2025 | 526.18 | 535.8 | 526.18 | 531.97 |
| 01/06/2025 | 534.75 | 534.75 | 531.15 | 531.45 |
| 01/07/2025 | 530.84 | 532.13 | 522.16 | 522.32 |
| 01/08/2025 | 523.63 | 528.46 | 523.63 | 527.93 |
| 01/09/2025 | 528.73 | 529.58 | 521.35 | 524.41 |
| 01/12/2025 | 524.19 | 524.19 | 513.1 | 514.33 |
| 01/13/2025 | 515.62 | 517.12 | 508.92 | 511.16 |
| 01/14/2025 | 511.29 | 512.63 | 505.89 | 509.26 |
| 01/15/2025 | 512.12 | 517.45 | 509.63 | 517.3 |
| 01/16/2025 | 518.08 | 518.44 | 513.61 | 518.27 |
| 01/19/2025 | 520.66 | 523.2 | 514.96 | 516.13 |
| 01/20/2025 | 515.3 | 516.58 | 512 | 513.88 |
| 01/21/2025 | 513.16 | 515.38 | 510.29 | 513.75 |
| 01/22/2025 | 514.63 | 517.84 | 513.7 | 514.44 |
| 01/23/2025 | 514.79 | 515.08 | 511.25 | 514.19 |
| 01/26/2025 | 512.84 | 512.84 | 503.11 | 503.11 |
| 01/27/2025 | 504.89 | 512.52 | 504.85 | 508.08 |
| 01/28/2025 | 508.38 | 510.68 | 500.3 | 500.3 |
| 01/29/2025 | 500.79 | 501.95 | 496.77 | 496.93 |
| 01/30/2025 | 497.14 | 500.46 | 492.34 | 498.48 |
| 02/02/2025 | 496.32 | 496.32 | 482.55 | 482.64 |
| 02/03/2025 | 484 | 487.1 | 482.4 | 484.56 |
| 02/04/2025 | 485.26 | 485.56 | 473.49 | 477.36 |
| 02/05/2025 | 478.79 | 485.82 | 478.79 | 484.8 |
| 02/06/2025 | 484.9 | 487.33 | 483.2 | 486.87 |
| 02/09/2025 | 487.2 | 489.61 | 483.77 | 485 |
| 02/10/2025 | 485.94 | 486.88 | 481.54 | 485.92 |
| 02/11/2025 | 486.95 | 487.86 | 478.68 | 479.41 |
| 02/12/2025 | 481.2 | 483.91 | 479.22 | 483.23 |
| 02/13/2025 | 484.21 | 488.16 | 482.44 | 486.82 |
| 02/16/2025 | 489.37 | 492.7 | 488.57 | 489.1 |
| 02/17/2025 | 489.65 | 489.66 | 482.37 | 485.74 |
| 02/18/2025 | 486.31 | 487.3 | 478.92 | 479.05 |
| 02/19/2025 | 479.96 | 484.26 | 478.73 | 483.35 |
| 02/20/2025 | 483.67 | 484.31 | 470.1 | 472.79 |
| 02/23/2025 | 475.24 | 481.69 | 475.24 | 479.95 |
| 02/24/2025 | 480.56 | 480.77 | 471.36 | 471.56 |
| 02/25/2025 | 472.9 | 474.81 | 467.59 | 473.17 |
| 02/26/2025 | 472.84 | 476.94 | 470.12 | 476.46 |
| 02/27/2025 | 475.18 | 477.34 | 470.06 | 472.29 |
| 03/02/2025 | 473.27 | 475.96 | 471.4 | 471.4 |
| 03/03/2025 | 469.93 | 469.93 | 466.07 | 469.08 |
| 03/04/2025 | 470.69 | 474.2 | 468.62 | 474.02 |
| 03/05/2025 | 475.17 | 484.37 | 475.17 | 483.43 |
| 03/06/2025 | 485.51 | 492.51 | 483.67 | 492.03 |
| 03/09/2025 | 492.65 | 499.62 | 491.26 | 497.67 |
| 03/10/2025 | 496.05 | 497.41 | 492.6 | 495.24 |
| 03/11/2025 | 491.95 | 492.76 | 486.84 | 491.01 |
| 03/12/2025 | 493.33 | 500.9 | 493.33 | 500.23 |
| 03/13/2025 | 502.96 | 506.02 | 502.53 | 505 |
| 03/16/2025 | 507.05 | 510.53 | 506.73 | 508.65 |
| 03/17/2025 | 508.37 | 509.01 | 502.04 | 507.94 |
| 03/18/2025 | 476.88 | 485.1 | 460.1 | 461.16 |
| 03/19/2025 | 457.79 | 474.87 | 455.21 | 464.73 |
| 03/20/2025 | 463.62 | 463.62 | 427.95 | 436.46 |
| 03/23/2025 | 435.84 | 447.15 | 420.9 | 440.05 |
| 03/24/2025 | 444.84 | 460.19 | 443.76 | 456.82 |
| 03/25/2025 | 455.76 | 460.02 | 451.2 | 456.17 |
| 03/26/2025 | 460.38 | 466.2 | 459.58 | 459.58 |
| 03/27/2025 | 461.08 | 467.45 | 454.25 | 465.96 |
| 04/01/2025 | 466.15 | 472.03 | 463.8 | 467.92 |
| 04/02/2025 | 468.35 | 476.2 | 468.35 | 469.56 |
| 04/03/2025 | 470.72 | 472.2 | 462.82 | 465.73 |
| 04/06/2025 | 460.43 | 475.45 | 449.21 | 473.2 |
| 04/07/2025 | 477.07 | 487.1 | 477.07 | 486.4 |
| 04/08/2025 | 485.51 | 488.91 | 481.62 | 481.63 |
| 04/09/2025 | 492.98 | 495.53 | 488.98 | 490.83 |
| 04/10/2025 | 491.97 | 495.34 | 489.86 | 491.8 |
| 04/13/2025 | 494.62 | 497.64 | 492.96 | 494.54 |
| 04/14/2025 | 496.51 | 499.56 | 494.18 | 496.99 |
| 04/15/2025 | 497.3 | 497.3 | 488.65 | 488.65 |
| 04/16/2025 | 490.47 | 504.61 | 490.47 | 502.85 |
| 04/17/2025 | 505.24 | 508.55 | 500.04 | 504.23 |
| 04/20/2025 | 503.94 | 503.94 | 492.23 | 493.65 |
| 04/21/2025 | 493.95 | 494.85 | 486.07 | 486.07 |
| 04/23/2025 | 486.47 | 488.89 | 485.23 | 487.01 |
| 04/24/2025 | 488.59 | 491.85 | 487.65 | 490.85 |
| 04/27/2025 | 490.96 | 493.55 | 481.95 | 481.95 |
| 04/28/2025 | 482.06 | 482.81 | 477.59 | 479.8 |
| 04/29/2025 | 481.22 | 481.38 | 471.03 | 471.37 |
| 05/01/2025 | 474.02 | 475.11 | 472.36 | 473.85 |
| 05/04/2025 | 476.76 | 478.48 | 474.46 | 474.46 |
| 05/05/2025 | 474.6 | 482.14 | 474.6 | 478.12 |
| 05/06/2025 | 478.18 | 479.16 | 469.39 | 469.73 |
| 05/07/2025 | 471.22 | 477.64 | 469.91 | 476.69 |
| 05/08/2025 | 477.45 | 486.68 | 476.81 | 486.22 |
| 05/11/2025 | 491.32 | 498.98 | 491.23 | 498.03 |
| 05/12/2025 | 500.17 | 505.93 | 497.55 | 504.43 |
| 05/13/2025 | 504.91 | 506.19 | 500.23 | 504.03 |
| 05/14/2025 | 505.31 | 509.45 | 504.72 | 506.51 |
| 05/15/2025 | 507.15 | 522.21 | 507.15 | 521.43 |
| 05/19/2025 | 523.34 | 524.56 | 515.26 | 515.26 |
| 05/20/2025 | 515.06 | 520.86 | 513.65 | 516.99 |
| 05/21/2025 | 518.37 | 522.3 | 515.21 | 519.9 |
| 05/22/2025 | 519.86 | 521.65 | 510.89 | 511.71 |
| 05/25/2025 | 513.91 | 515.73 | 506.67 | 508.7 |
| 05/26/2025 | 509.92 | 511.66 | 501.14 | 501.14 |
| 05/27/2025 | 502.15 | 504.4 | 494.18 | 495.81 |
| 05/28/2025 | 497.99 | 501.03 | 493.5 | 495.52 |
| 05/29/2025 | 496.75 | 496.99 | 492.22 | 493.82 |
| 06/01/2025 | 493.26 | 494.97 | 488.77 | 490.19 |
| 06/02/2025 | 490.11 | 496.51 | 490.11 | 494.99 |
| 06/03/2025 | 496.45 | 505.69 | 494.74 | 505.13 |
| 06/04/2025 | 505.35 | 508.21 | 504.39 | 506.54 |
| 06/09/2025 | 508.5 | 520.74 | 508.5 | 520.74 |
| 06/10/2025 | 521.93 | 523.5 | 518.9 | 519.58 |
| 06/11/2025 | 516.9 | 516.9 | 509.74 | 514.64 |
| 06/12/2025 | 491.52 | 502.28 | 484.04 | 501.78 |
| 06/15/2025 | 500.81 | 506.46 | 494.92 | 503.11 |
| 06/16/2025 | 503.68 | 506.95 | 500.28 | 505.51 |
| 06/17/2025 | 505.04 | 505.04 | 494.74 | 497.19 |
| 06/18/2025 | 499.52 | 502.21 | 491.82 | 491.82 |
| 06/19/2025 | 494.89 | 504.33 | 494.89 | 500.56 |
| 06/22/2025 | 497.88 | 499.33 | 491.38 | 497.29 |
| 06/23/2025 | 507.11 | 511.34 | 503.77 | 509.89 |
| 06/24/2025 | 512.24 | 513.53 | 504.25 | 505.08 |
| 06/25/2025 | 505.97 | 508.39 | 504.22 | 504.98 |
| 06/26/2025 | 506.36 | 509.27 | 499.02 | 507.91 |
| 06/29/2025 | 509.07 | 519.7 | 507.38 | 519.24 |
| 06/30/2025 | 519.7 | 525.39 | 517.77 | 523.75 |
| 07/01/2025 | 526.14 | 532.31 | 526.14 | 530.76 |
| 07/02/2025 | 536.24 | 543.89 | 536.24 | 540.05 |
| 07/03/2025 | 541.89 | 542.93 | 538.03 | 540.02 |
| 07/06/2025 | 536.19 | 536.19 | 528.68 | 529.29 |
| 07/07/2025 | 531.81 | 534.21 | 523.96 | 526.76 |
| 07/08/2025 | 527.83 | 539.65 | 527.68 | 538.48 |
| 07/09/2025 | 543.23 | 546.23 | 541.22 | 541.22 |
| 07/10/2025 | 543.54 | 545.05 | 537.31 | 543.83 |
| 07/13/2025 | 544.42 | 545.88 | 540.97 | 541.47 |
| 07/15/2025 | 541.2 | 550.21 | 535.04 | 541.14 |
| 07/16/2025 | 543.74 | 554.79 | 543.74 | 554.41 |
| 07/17/2025 | 555.51 | 558.62 | 553.33 | 558.2 |
| 07/20/2025 | 560.18 | 571.45 | 560.18 | 569.61 |
| 07/21/2025 | 570.58 | 575.1 | 568.63 | 570.87 |
| 07/22/2025 | 572.44 | 575.09 | 570.59 | 570.64 |
| 07/23/2025 | 571.05 | 578.69 | 571.05 | 574.86 |
| 07/24/2025 | 576.25 | 580.98 | 574.95 | 579.45 |
| 07/27/2025 | 581 | 587.46 | 579.12 | 586.34 |
| 07/28/2025 | 588.11 | 590.19 | 585.39 | 587 |
| 07/29/2025 | 588.18 | 595.55 | 587.13 | 588.34 |
| 07/30/2025 | 589.81 | 595.31 | 589.61 | 593.04 |
| 07/31/2025 | 593.56 | 599.85 | 593.56 | 598.17 |
| 08/03/2025 | 600.7 | 609.19 | 600.7 | 607.71 |
| 08/04/2025 | 609.12 | 614.84 | 608.99 | 613.25 |
| 08/05/2025 | 615.69 | 622.89 | 609.42 | 622.64 |
| 08/06/2025 | 623.37 | 631.75 | 623.37 | 627.64 |
| 08/07/2025 | 630.1 | 630.86 | 624.26 | 625.85 |
| 08/10/2025 | 626.61 | 635.02 | 625.64 | 632.93 |
| 08/11/2025 | 635.95 | 639.03 | 633.61 | 633.61 |
| 08/12/2025 | 638.36 | 639.28 | 631.56 | 631.56 |
| 08/13/2025 | 635.92 | 638.56 | 631.27 | 631.49 |
| 08/14/2025 | 635.99 | 651.97 | 634.02 | 651.29 |
| 08/17/2025 | 649.65 | 658.14 | 649.65 | 657.28 |
| 08/18/2025 | 655.17 | 658.64 | 653.05 | 657.71 |
| 08/19/2025 | 656.57 | 659.49 | 652.15 | 655.86 |
| 08/20/2025 | 656.08 | 664.28 | 653.77 | 663.76 |
| 08/21/2025 | 664.11 | 667.54 | 660.89 | 665.7 |
| 08/24/2025 | 669.55 | 678.61 | 669.22 | 670.73 |
| 08/25/2025 | 672.9 | 672.9 | 654.89 | 656.92 |
| 08/26/2025 | 658.47 | 659.31 | 646.46 | 646.46 |
| 08/27/2025 | 648.46 | 653.71 | 644.45 | 646.6 |
| 08/28/2025 | 649.26 | 650.09 | 644.54 | 650.09 |
| 08/31/2025 | 651.77 | 658.33 | 648.36 | 655.65 |
| 09/01/2025 | 657.91 | 660.03 | 623.85 | 642.29 |
| 09/02/2025 | 642.72 | 647.61 | 635.97 | 644.64 |
| 09/03/2025 | 647.25 | 653.5 | 647.25 | 651.16 |
| 09/04/2025 | 654.25 | 655.78 | 645.72 | 645.72 |
| 09/07/2025 | 638.75 | 638.75 | 622.52 | 623.03 |
| 09/08/2025 | 625.39 | 631.96 | 622.07 | 624.51 |
| 09/09/2025 | 628.15 | 630.58 | 620.99 | 625.95 |
| 09/10/2025 | 626.35 | 631.11 | 610.71 | 611.51 |
| 09/11/2025 | 612.95 | 613.59 | 600.97 | 609.47 |
| 09/14/2025 | 608.84 | 641.24 | 601.74 | 640.85 |
| 09/15/2025 | 641.24 | 653.32 | 633.9 | 652.24 |
| 09/16/2025 | 652.64 | 657.71 | 646.94 | 646.94 |
| 09/17/2025 | 650.45 | 659.33 | 646.34 | 648.18 |
| 09/18/2025 | 650.96 | 651.97 | 638.73 | 651.01 |
| 09/21/2025 | 658.96 | 668.32 | 658.96 | 667.02 |
| 09/22/2025 | 663.74 | 665.22 | 654.86 | 656.12 |
| 09/23/2025 | 658.34 | 660.17 | 646.53 | 654.72 |
| 09/24/2025 | 658.57 | 659.81 | 654 | 659.33 |
| 09/25/2025 | 661.81 | 662.42 | 648.67 | 650.14 |
| 09/28/2025 | 648.75 | 648.75 | 634.53 | 634.79 |
| 09/29/2025 | 636.2 | 637.46 | 619.91 | 630.48 |
| 09/30/2025 | 633.38 | 638.62 | 621.8 | 638.62 |
| 10/01/2025 | 639.41 | 639.87 | 631.83 | 633.75 |
| 10/02/2025 | 634.85 | 636.34 | 619.6 | 623.02 |
| 10/05/2025 | 625.21 | 629.38 | 620.83 | 623.04 |
| 10/06/2025 | 625.44 | 642.54 | 624.21 | 638.64 |
| 10/07/2025 | 640.57 | 644.38 | 631.63 | 631.86 |
| 10/08/2025 | 635.23 | 637.97 | 632.76 | 634.77 |
| 10/09/2025 | 636.44 | 639.9 | 633.68 | 639.47 |
| 10/12/2025 | 634.3 | 634.3 | 624.49 | 624.49 |
| 10/13/2025 | 626.1 | 626.93 | 608.61 | 608.61 |
| 10/14/2025 | 610.82 | 624.4 | 608.93 | 622.75 |
| 10/15/2025 | 624.43 | 630.96 | 622.29 | 623.93 |
| 10/16/2025 | 623.82 | 624.99 | 607.86 | 619.67 |
| 10/19/2025 | 622.08 | 629.73 | 619.64 | 624.9 |
| 10/20/2025 | 626.71 | 627.6 | 619.41 | 625.04 |
| 10/21/2025 | 622.74 | 628.78 | 620.74 | 627.41 |
| 10/22/2025 | 633.31 | 634.08 | 626.48 | 627.13 |
| 10/23/2025 | 629.04 | 642.96 | 624.5 | 638.78 |
| 10/26/2025 | 640.73 | 649.16 | 636.78 | 647.27 |
| 10/27/2025 | 647.72 | 655.73 | 646.52 | 652.02 |
| 10/29/2025 | 655.44 | 666.91 | 655.44 | 662.37 |
| 10/30/2025 | 662.86 | 674.24 | 659.51 | 673.75 |
| 11/02/2025 | 678.4 | 686.3 | 676.97 | 677.29 |
| 11/03/2025 | 679.04 | 679.47 | 668.45 | 677.79 |
| 11/04/2025 | 679.78 | 683.78 | 671.27 | 677.79 |
| 11/05/2025 | 680.52 | 681.82 | 673.46 | 677.09 |
| 11/06/2025 | 678.71 | 680.73 | 669.72 | 670.41 |
| 11/09/2025 | 672.08 | 673.98 | 665.77 | 665.77 |
| 11/10/2025 | 666.75 | 666.75 | 633.71 | 642.47 |
| 11/11/2025 | 647.65 | 648.69 | 631.03 | 634.25 |
| 11/12/2025 | 634.97 | 644.57 | 631.07 | 643 |
| 11/13/2025 | 644.92 | 645.19 | 632.08 | 636.62 |
| 11/16/2025 | 641.12 | 657.28 | 641.12 | 651.56 |
| 11/17/2025 | 652.5 | 652.54 | 643.2 | 648.75 |
| 11/18/2025 | 649.82 | 654.98 | 647.46 | 648.39 |
| 11/19/2025 | 652.13 | 659.45 | 650.08 | 658.32 |
| 11/20/2025 | 658.36 | 659.33 | 653.39 | 657.39 |
| 11/23/2025 | 656.92 | 665.34 | 655.07 | 662.53 |
| 11/24/2025 | 664.56 | 665.04 | 652.94 | 654.88 |
| 11/25/2025 | 657.18 | 657.18 | 642.48 | 642.48 |
| 11/26/2025 | 644.34 | 652.04 | 642.94 | 648.54 |
| 11/27/2025 | 649.2 | 649.65 | 638.25 | 638.95 |
| 11/30/2025 | 640.62 | 649.1 | 637.17 | 648.72 |
| 12/01/2025 | 650.27 | 657.81 | 648.42 | 657.43 |
| 12/02/2025 | 658 | 663.62 | 654.26 | 660.13 |
| 12/03/2025 | 661.72 | 664.08 | 657.17 | 659.22 |
| 12/04/2025 | 659.9 | 667.57 | 658.09 | 667.57 |
| 12/07/2025 | 671.12 | 675.14 | 668.31 | 671.74 |
| 12/08/2025 | 672.74 | 677.66 | 668.41 | 676.71 |
| 12/09/2025 | 679.68 | 679.68 | 668.52 | 668.52 |
| 12/10/2025 | 670.69 | 674 | 668.7 | 670.92 |
| 12/11/2025 | 675.39 | 676.55 | 670.49 | 671.56 |
| 12/14/2025 | 674.77 | 677.64 | 672.77 | 676.24 |
| 12/15/2025 | 676.06 | 676.23 | 667.08 | 672.88 |
| 12/16/2025 | 674.69 | 679.46 | 668.38 | 671.1 |
| 12/17/2025 | 673.35 | 675.43 | 668.8 | 672.07 |
| 12/18/2025 | 670.79 | 671.72 | 663.06 | 670.31 |
| 12/21/2025 | 671.41 | 671.41 | 657.8 | 658.76 |
| 12/22/2025 | 658.84 | 663.95 | 654.5 | 661 |
| 12/23/2025 | 662.36 | 665.37 | 659.37 | 662.28 |
| 12/24/2025 | 663.42 | 665.69 | 661.04 | 661.6 |
| 12/25/2025 | 662.43 | 668.35 | 657.19 | 668.35 |
| 12/28/2025 | 669.35 | 671.4 | 657.01 | 657.01 |
| 12/29/2025 | 657.03 | 662.4 | 649.98 | 657.91 |
| 12/30/2025 | 661.01 | 661.01 | 653.29 | 660.96 |