XELKT
BIST ELEKTRIK
15:10:11
812.36 ₺
+2.28 (%+0.28)
Previous Close: 810.08·
Volatility: 1.49
Day Low₺803.12
Day High₺815.19
Market Data
Week over week (WoW)
+5.25%
Month over month (MoM)
-2.45%
Year to date (YTD)
+22.91%
Year over year (YoY)
+63.39%
XELKT: BIST ELEKTRIK Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 34.1459
CLOSE 34.141
Low
LOW 27.27
High
HIGH 47.88
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 30.81 | 30.88 | 29.91 | 29.92 |
| 01/02/2019 | 29.77 | 30.16 | 29.44 | 29.67 |
| 01/03/2019 | 29.77 | 30.01 | 29.69 | 30.01 |
| 01/06/2019 | 30.11 | 30.64 | 30.1 | 30.49 |
| 01/07/2019 | 30.63 | 31.02 | 30.16 | 30.66 |
| 01/08/2019 | 30.78 | 31 | 30.36 | 30.39 |
| 01/09/2019 | 30.49 | 30.72 | 30.24 | 30.61 |
| 01/10/2019 | 30.62 | 31.16 | 30.55 | 30.73 |
| 01/13/2019 | 30.49 | 31.07 | 30.31 | 30.91 |
| 01/14/2019 | 31.43 | 31.58 | 31.07 | 31.32 |
| 01/15/2019 | 31.3 | 31.85 | 31.11 | 31.73 |
| 01/16/2019 | 31.79 | 31.88 | 31.47 | 31.72 |
| 01/17/2019 | 31.73 | 32.02 | 31.7 | 31.84 |
| 01/20/2019 | 31.91 | 32.62 | 31.91 | 32.06 |
| 01/21/2019 | 32.1 | 32.33 | 31.95 | 32.27 |
| 01/22/2019 | 32.4 | 32.41 | 31.97 | 32.26 |
| 01/23/2019 | 32.31 | 32.99 | 32.16 | 32.88 |
| 01/24/2019 | 33.04 | 33.1 | 32.4 | 32.62 |
| 01/27/2019 | 32.7 | 33.22 | 32.67 | 32.69 |
| 01/28/2019 | 32.78 | 33.2 | 32.69 | 33.16 |
| 01/29/2019 | 33.29 | 33.6 | 33 | 33.37 |
| 01/30/2019 | 33.7 | 35.35 | 33.48 | 34.9 |
| 01/31/2019 | 35.02 | 35.73 | 34.96 | 35.46 |
| 02/03/2019 | 35.65 | 35.8 | 35.06 | 35.35 |
| 02/04/2019 | 35.45 | 35.57 | 34.62 | 34.81 |
| 02/05/2019 | 34.95 | 35.06 | 33.91 | 33.99 |
| 02/06/2019 | 34.12 | 34.7 | 34.03 | 34.11 |
| 02/07/2019 | 34.11 | 34.32 | 33.82 | 34.05 |
| 02/10/2019 | 34.27 | 34.65 | 34.19 | 34.42 |
| 02/11/2019 | 34.59 | 34.75 | 33.39 | 34.11 |
| 02/12/2019 | 34.31 | 34.31 | 33.74 | 33.96 |
| 02/13/2019 | 34 | 34.47 | 33.69 | 34.09 |
| 02/14/2019 | 34.18 | 34.53 | 33.95 | 34.26 |
| 02/17/2019 | 34.39 | 34.49 | 33.97 | 34.3 |
| 02/18/2019 | 34.29 | 34.45 | 33.89 | 34.39 |
| 02/19/2019 | 34.53 | 34.76 | 34.33 | 34.33 |
| 02/20/2019 | 33.94 | 34.4 | 33.89 | 34.07 |
| 02/21/2019 | 34.08 | 34.61 | 34.08 | 34.54 |
| 02/24/2019 | 34.78 | 35.33 | 34.74 | 34.98 |
| 02/25/2019 | 34.97 | 35.06 | 34.75 | 34.95 |
| 02/26/2019 | 35.03 | 35.35 | 34.67 | 35.13 |
| 02/27/2019 | 35.18 | 35.62 | 35.18 | 35.37 |
| 02/28/2019 | 35.43 | 35.7 | 35.13 | 35.43 |
| 03/03/2019 | 35.62 | 35.99 | 35.49 | 35.71 |
| 03/04/2019 | 35.72 | 36.03 | 35.51 | 35.96 |
| 03/05/2019 | 36.05 | 36.1 | 35.24 | 35.44 |
| 03/06/2019 | 35.2 | 35.31 | 34.17 | 34.25 |
| 03/07/2019 | 34.27 | 34.69 | 34.04 | 34.6 |
| 03/10/2019 | 34.78 | 35.07 | 34.24 | 34.38 |
| 03/11/2019 | 34.42 | 34.54 | 34.01 | 34.38 |
| 03/12/2019 | 34.36 | 34.41 | 33.63 | 33.96 |
| 03/13/2019 | 33.99 | 34.14 | 33.63 | 33.83 |
| 03/14/2019 | 33.98 | 34.16 | 33.73 | 34.12 |
| 03/17/2019 | 34.22 | 34.77 | 34.15 | 34.66 |
| 03/18/2019 | 34.36 | 34.71 | 34.17 | 34.17 |
| 03/19/2019 | 34.23 | 34.4 | 33.89 | 34 |
| 03/20/2019 | 34.15 | 34.38 | 33.65 | 33.92 |
| 03/21/2019 | 34.13 | 34.18 | 32.84 | 32.95 |
| 03/24/2019 | 32.94 | 33.07 | 32.07 | 32.42 |
| 03/25/2019 | 32.54 | 32.79 | 31.93 | 32.16 |
| 03/26/2019 | 32.3 | 32.35 | 30.61 | 30.78 |
| 03/27/2019 | 30.85 | 31.29 | 29.87 | 30.27 |
| 03/28/2019 | 30.37 | 30.62 | 30.1 | 30.5 |
| 03/31/2019 | 30.66 | 30.95 | 29.71 | 30.95 |
| 04/01/2019 | 29.74 | 30.43 | 29.6 | 30.03 |
| 04/02/2019 | 30.15 | 30.62 | 30.13 | 30.43 |
| 04/03/2019 | 30.47 | 31.56 | 30.47 | 31.56 |
| 04/04/2019 | 31.81 | 31.83 | 31.25 | 31.57 |
| 04/07/2019 | 31.6 | 31.87 | 31.06 | 31.65 |
| 04/08/2019 | 31.88 | 32.03 | 31.49 | 31.91 |
| 04/09/2019 | 31.96 | 32.28 | 31.71 | 31.73 |
| 04/10/2019 | 31.84 | 31.93 | 31.53 | 31.61 |
| 04/11/2019 | 31.56 | 31.56 | 31.04 | 31.46 |
| 04/14/2019 | 31.37 | 31.77 | 31.26 | 31.33 |
| 04/15/2019 | 31.54 | 31.98 | 31.49 | 31.79 |
| 04/16/2019 | 31.87 | 32.14 | 31.65 | 31.84 |
| 04/17/2019 | 31.81 | 31.97 | 31.58 | 31.75 |
| 04/18/2019 | 32 | 32.23 | 31.87 | 32.03 |
| 04/21/2019 | 31.8 | 32.19 | 31.7 | 31.87 |
| 04/23/2019 | 31.79 | 32.23 | 31.79 | 32 |
| 04/24/2019 | 32.05 | 32.11 | 31.37 | 31.65 |
| 04/25/2019 | 31.65 | 31.79 | 31.24 | 31.58 |
| 04/28/2019 | 31.56 | 31.79 | 31.29 | 31.51 |
| 04/29/2019 | 31.47 | 31.67 | 31.1 | 31.23 |
| 05/01/2019 | 31.25 | 31.37 | 30.83 | 30.83 |
| 05/02/2019 | 30.89 | 31.03 | 30.58 | 30.89 |
| 05/05/2019 | 30.51 | 30.73 | 29.61 | 30.47 |
| 05/06/2019 | 29.23 | 30.38 | 29.23 | 30.31 |
| 05/07/2019 | 30.44 | 30.58 | 29.85 | 30.24 |
| 05/08/2019 | 30.17 | 30.2 | 29.65 | 29.83 |
| 05/09/2019 | 29.99 | 30.16 | 29.66 | 29.88 |
| 05/12/2019 | 30.2 | 30.22 | 28.73 | 29.69 |
| 05/13/2019 | 29.59 | 30.12 | 29.36 | 29.97 |
| 05/14/2019 | 29.98 | 29.98 | 29.31 | 29.46 |
| 05/15/2019 | 29.57 | 29.86 | 29.31 | 29.53 |
| 05/16/2019 | 29.49 | 29.49 | 29.2 | 29.41 |
| 05/19/2019 | 29.32 | 29.54 | 29.01 | 29.26 |
| 05/20/2019 | 29.2 | 29.32 | 28.63 | 28.71 |
| 05/21/2019 | 28.64 | 28.71 | 27.72 | 27.88 |
| 05/22/2019 | 27.5 | 27.89 | 27.27 | 27.87 |
| 05/23/2019 | 27.84 | 28.25 | 27.82 | 28.12 |
| 05/26/2019 | 28.25 | 28.51 | 27.84 | 27.95 |
| 05/27/2019 | 28.05 | 28.71 | 28.03 | 28.71 |
| 05/28/2019 | 28.4 | 28.67 | 28.12 | 28.56 |
| 05/29/2019 | 28.87 | 29.33 | 28.78 | 29.26 |
| 05/30/2019 | 29.24 | 29.94 | 28.99 | 29.83 |
| 06/02/2019 | 29.86 | 30.21 | 29.71 | 30.1 |
| 06/06/2019 | 30.17 | 30.59 | 29.88 | 30.48 |
| 06/09/2019 | 30.5 | 30.89 | 30.21 | 30.68 |
| 06/10/2019 | 30.71 | 30.99 | 30.08 | 30.22 |
| 06/11/2019 | 30.2 | 30.54 | 30.06 | 30.15 |
| 06/12/2019 | 30.03 | 30.13 | 29.67 | 29.68 |
| 06/13/2019 | 29.81 | 29.96 | 29.43 | 29.81 |
| 06/16/2019 | 29.74 | 30.19 | 29.59 | 29.96 |
| 06/17/2019 | 30 | 30.32 | 29.81 | 30.19 |
| 06/18/2019 | 30.11 | 30.46 | 29.92 | 30.06 |
| 06/19/2019 | 30.37 | 30.44 | 29.86 | 29.86 |
| 06/20/2019 | 29.8 | 29.93 | 29.51 | 29.62 |
| 06/23/2019 | 30.01 | 30.12 | 29.51 | 29.62 |
| 06/24/2019 | 29.61 | 29.77 | 29.43 | 29.58 |
| 06/25/2019 | 29.64 | 30.09 | 29.56 | 29.94 |
| 06/26/2019 | 30.01 | 30.43 | 30.01 | 30.15 |
| 06/27/2019 | 30.47 | 30.91 | 30.37 | 30.77 |
| 06/30/2019 | 31.15 | 32.11 | 31.15 | 32.03 |
| 07/01/2019 | 32.19 | 32.53 | 32.06 | 32.42 |
| 07/02/2019 | 32.51 | 32.68 | 32.17 | 32.23 |
| 07/03/2019 | 32.38 | 32.54 | 32.2 | 32.42 |
| 07/04/2019 | 32.54 | 32.59 | 32.19 | 32.35 |
| 07/07/2019 | 31.58 | 32.32 | 31.55 | 32.1 |
| 07/08/2019 | 32.16 | 32.23 | 31.56 | 31.91 |
| 07/09/2019 | 32.01 | 32.48 | 31.5 | 32.45 |
| 07/10/2019 | 32.56 | 32.74 | 32.26 | 32.52 |
| 07/11/2019 | 32.57 | 32.84 | 32 | 32.07 |
| 07/15/2019 | 32.14 | 32.76 | 32.14 | 32.52 |
| 07/16/2019 | 32.66 | 32.81 | 32.35 | 32.75 |
| 07/17/2019 | 32.8 | 33.34 | 32.66 | 33.13 |
| 07/18/2019 | 33.35 | 33.51 | 32.92 | 33.05 |
| 07/21/2019 | 32.81 | 33.4 | 32.81 | 33.07 |
| 07/22/2019 | 33.1 | 33.57 | 33.1 | 33.45 |
| 07/23/2019 | 33.47 | 33.67 | 32.97 | 33.23 |
| 07/24/2019 | 33.21 | 33.48 | 33.08 | 33.43 |
| 07/25/2019 | 33.47 | 33.74 | 33.3 | 33.54 |
| 07/28/2019 | 33.63 | 33.8 | 33.47 | 33.7 |
| 07/29/2019 | 33.65 | 33.9 | 33.28 | 33.29 |
| 07/30/2019 | 33.38 | 33.42 | 32.66 | 32.88 |
| 07/31/2019 | 32.77 | 33.19 | 32.63 | 33.05 |
| 08/01/2019 | 32.89 | 33.29 | 32.37 | 32.62 |
| 08/04/2019 | 32.57 | 32.67 | 31.92 | 31.95 |
| 08/05/2019 | 31.98 | 32.45 | 31.92 | 32.28 |
| 08/06/2019 | 32.18 | 32.69 | 31.92 | 32.32 |
| 08/07/2019 | 32.45 | 32.79 | 32.13 | 32.77 |
| 08/08/2019 | 32.72 | 33.26 | 32.68 | 33.03 |
| 08/14/2019 | 32.86 | 33.21 | 32.2 | 33.03 |
| 08/15/2019 | 33.11 | 33.29 | 32.47 | 32.86 |
| 08/18/2019 | 33.04 | 33.18 | 32.65 | 32.7 |
| 08/19/2019 | 32.62 | 32.98 | 32.41 | 32.54 |
| 08/20/2019 | 32.57 | 32.66 | 31.93 | 32.22 |
| 08/21/2019 | 32.25 | 32.33 | 31.64 | 32.09 |
| 08/22/2019 | 32.06 | 32.34 | 31.81 | 32.25 |
| 08/25/2019 | 31.99 | 32.66 | 31.8 | 32.21 |
| 08/26/2019 | 32.31 | 32.48 | 31.94 | 32.13 |
| 08/27/2019 | 32.17 | 32.42 | 31.94 | 32.32 |
| 08/28/2019 | 32.26 | 32.93 | 32.26 | 32.74 |
| 09/01/2019 | 32.84 | 33.26 | 32.72 | 33.11 |
| 09/02/2019 | 33.14 | 33.22 | 32.78 | 32.93 |
| 09/03/2019 | 33.13 | 33.97 | 33.13 | 33.91 |
| 09/04/2019 | 34.18 | 34.24 | 33.65 | 34.19 |
| 09/05/2019 | 34.16 | 34.74 | 34.06 | 34.09 |
| 09/08/2019 | 34.4 | 34.83 | 34.26 | 34.6 |
| 09/09/2019 | 34.65 | 34.9 | 34.29 | 34.47 |
| 09/10/2019 | 34.54 | 34.83 | 34.45 | 34.71 |
| 09/11/2019 | 34.77 | 34.77 | 34.15 | 34.26 |
| 09/12/2019 | 34.32 | 34.56 | 34.14 | 34.34 |
| 09/15/2019 | 34.21 | 34.41 | 34.01 | 34.32 |
| 09/16/2019 | 34.39 | 34.44 | 33.89 | 34.33 |
| 09/17/2019 | 34.41 | 34.56 | 34.21 | 34.42 |
| 09/18/2019 | 34.52 | 34.62 | 33.75 | 33.75 |
| 09/19/2019 | 33.84 | 33.99 | 33.47 | 33.88 |
| 09/22/2019 | 33.92 | 34 | 33.22 | 33.38 |
| 09/23/2019 | 33.56 | 33.86 | 33.54 | 33.73 |
| 09/24/2019 | 33.67 | 34.46 | 33.62 | 34.35 |
| 09/25/2019 | 34.39 | 34.55 | 33.71 | 33.71 |
| 09/26/2019 | 33.82 | 34.4 | 33.76 | 34.23 |
| 09/29/2019 | 34.39 | 35.11 | 34.39 | 34.89 |
| 09/30/2019 | 35.27 | 36.92 | 34.99 | 35.44 |
| 10/01/2019 | 35.52 | 35.69 | 35.06 | 35.06 |
| 10/02/2019 | 35.19 | 35.46 | 34.71 | 35.18 |
| 10/03/2019 | 35.14 | 35.59 | 35.06 | 35.25 |
| 10/06/2019 | 35.38 | 35.66 | 35.1 | 35.1 |
| 10/07/2019 | 34.94 | 35.12 | 34.29 | 34.6 |
| 10/08/2019 | 34.65 | 34.97 | 34.12 | 34.22 |
| 10/09/2019 | 34.31 | 34.42 | 33.53 | 34.07 |
| 10/10/2019 | 34.2 | 34.42 | 33.85 | 33.89 |
| 10/13/2019 | 33.61 | 33.61 | 31.51 | 32.14 |
| 10/14/2019 | 32.58 | 32.75 | 32.36 | 32.58 |
| 10/15/2019 | 32.11 | 32.37 | 31.77 | 32.37 |
| 10/16/2019 | 32.37 | 32.59 | 31.96 | 32.31 |
| 10/17/2019 | 33.12 | 33.79 | 32.98 | 33.79 |
| 10/20/2019 | 33.99 | 33.99 | 33.56 | 33.71 |
| 10/21/2019 | 33.79 | 33.94 | 33.51 | 33.69 |
| 10/22/2019 | 34.09 | 34.36 | 33.96 | 34.26 |
| 10/23/2019 | 34.46 | 34.97 | 34.4 | 34.96 |
| 10/24/2019 | 35.01 | 35.06 | 34.48 | 34.65 |
| 10/27/2019 | 34.88 | 34.91 | 34.65 | 34.73 |
| 10/29/2019 | 34.55 | 34.84 | 34.28 | 34.64 |
| 10/30/2019 | 34.77 | 35.08 | 34.67 | 35 |
| 10/31/2019 | 35.12 | 35.19 | 34.39 | 34.68 |
| 11/03/2019 | 34.93 | 35.38 | 34.86 | 35.3 |
| 11/04/2019 | 35.47 | 35.52 | 35.12 | 35.36 |
| 11/05/2019 | 35.49 | 35.96 | 35.4 | 35.77 |
| 11/06/2019 | 35.56 | 36.27 | 35.46 | 36.18 |
| 11/07/2019 | 36.22 | 36.24 | 35.67 | 35.67 |
| 11/10/2019 | 35.61 | 36.11 | 35.52 | 36 |
| 11/11/2019 | 36.04 | 37.33 | 36.04 | 37.15 |
| 11/12/2019 | 37.38 | 38.29 | 37.18 | 38.03 |
| 11/13/2019 | 38 | 38.74 | 37.91 | 38.58 |
| 11/14/2019 | 38.94 | 40.35 | 38.79 | 40.13 |
| 11/17/2019 | 40.37 | 41.13 | 40.05 | 40.2 |
| 11/18/2019 | 40.45 | 40.78 | 40.19 | 40.71 |
| 11/19/2019 | 40.63 | 41.23 | 40.42 | 40.8 |
| 11/20/2019 | 40.88 | 41.75 | 40.88 | 41.23 |
| 11/21/2019 | 41.4 | 41.84 | 41.28 | 41.76 |
| 11/24/2019 | 42.01 | 42.14 | 40.84 | 41.1 |
| 11/25/2019 | 41.12 | 41.7 | 40.38 | 41.64 |
| 11/26/2019 | 41.8 | 41.95 | 41.02 | 41.07 |
| 11/27/2019 | 41.27 | 41.7 | 41.1 | 41.49 |
| 11/28/2019 | 41.57 | 41.65 | 41.03 | 41.29 |
| 12/01/2019 | 41.45 | 41.88 | 41.33 | 41.72 |
| 12/02/2019 | 41.77 | 42.76 | 41.57 | 42.15 |
| 12/03/2019 | 42.38 | 42.89 | 42.16 | 42.85 |
| 12/04/2019 | 43.16 | 44.17 | 43.02 | 44.05 |
| 12/05/2019 | 44.21 | 44.86 | 44.14 | 44.72 |
| 12/08/2019 | 44.94 | 45.59 | 44.42 | 45.23 |
| 12/09/2019 | 45.38 | 45.76 | 44.82 | 45.59 |
| 12/10/2019 | 46.69 | 46.69 | 45.56 | 46.28 |
| 12/11/2019 | 46.54 | 47.16 | 46.49 | 46.63 |
| 12/12/2019 | 46.85 | 46.93 | 45.42 | 45.73 |
| 12/15/2019 | 45.75 | 46.18 | 45.37 | 46.04 |
| 12/16/2019 | 46.28 | 46.75 | 45.92 | 46.17 |
| 12/17/2019 | 46 | 46.25 | 45.58 | 45.78 |
| 12/18/2019 | 45.87 | 46.36 | 45.8 | 46.15 |
| 12/19/2019 | 46.35 | 46.98 | 46.09 | 46.09 |
| 12/22/2019 | 46.28 | 47.49 | 46.08 | 47.13 |
| 12/23/2019 | 47.52 | 47.88 | 47.19 | 47.32 |
| 12/24/2019 | 47.38 | 47.51 | 46.82 | 46.88 |
| 12/25/2019 | 47.07 | 47.36 | 46.58 | 47.03 |
| 12/26/2019 | 47.21 | 47.31 | 45.84 | 46.04 |
| 12/29/2019 | 46.22 | 46.28 | 45.18 | 45.19 |
| 12/30/2019 | 45.54 | 45.7 | 45.13 | 45.54 |