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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 59.2687
CLOSE 59.2691
Low
LOW 33.96
High
HIGH 88.71
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 45.76 | 46.45 | 45.48 | 46.43 |
| 01/02/2020 | 46.14 | 46.14 | 43.6 | 44.73 |
| 01/05/2020 | 44.42 | 44.42 | 43.05 | 43.38 |
| 01/06/2020 | 43.91 | 44.56 | 43.91 | 44.24 |
| 01/07/2020 | 43.24 | 44.75 | 42.63 | 44.22 |
| 01/08/2020 | 45.41 | 47.13 | 45.35 | 47.12 |
| 01/09/2020 | 47.44 | 48.79 | 47.32 | 47.86 |
| 01/12/2020 | 48.27 | 49.03 | 48.27 | 48.63 |
| 01/13/2020 | 48.94 | 49.49 | 48.09 | 49.22 |
| 01/14/2020 | 49.31 | 49.5 | 48.59 | 48.92 |
| 01/15/2020 | 49.25 | 50.08 | 48.22 | 48.72 |
| 01/16/2020 | 49 | 49.52 | 48.49 | 48.68 |
| 01/19/2020 | 48.8 | 49.5 | 48.79 | 48.95 |
| 01/20/2020 | 48.93 | 50.31 | 48.77 | 50.27 |
| 01/21/2020 | 50.59 | 50.75 | 49.7 | 50.01 |
| 01/22/2020 | 49.97 | 51.12 | 49.86 | 50.98 |
| 01/23/2020 | 51.48 | 51.98 | 50.77 | 51.61 |
| 01/26/2020 | 51.33 | 52.33 | 50.89 | 51.68 |
| 01/27/2020 | 52.03 | 52.32 | 50.59 | 51.02 |
| 01/28/2020 | 51.53 | 52.24 | 50.29 | 52.19 |
| 01/29/2020 | 51.92 | 51.92 | 50.37 | 50.73 |
| 01/30/2020 | 50.77 | 51.87 | 50.63 | 51.77 |
| 02/02/2020 | 51.85 | 53.44 | 51.39 | 53.13 |
| 02/03/2020 | 53.39 | 54.26 | 53.37 | 53.77 |
| 02/04/2020 | 53.93 | 54.45 | 53.31 | 53.53 |
| 02/05/2020 | 54.06 | 54.28 | 53.18 | 53.71 |
| 02/06/2020 | 53.7 | 53.92 | 52.77 | 53.18 |
| 02/09/2020 | 52.98 | 53.15 | 49.68 | 51.1 |
| 02/10/2020 | 51.64 | 52.96 | 50.25 | 52.68 |
| 02/11/2020 | 52.87 | 54.07 | 52.07 | 53.62 |
| 02/12/2020 | 53.57 | 54.41 | 53.43 | 54.01 |
| 02/13/2020 | 54.25 | 54.59 | 53.39 | 53.41 |
| 02/16/2020 | 53.97 | 55.11 | 53.67 | 54.81 |
| 02/17/2020 | 54.39 | 54.39 | 52.79 | 53.16 |
| 02/18/2020 | 53.38 | 53.6 | 52.04 | 52.71 |
| 02/19/2020 | 52.8 | 53.13 | 48.83 | 49.57 |
| 02/20/2020 | 49.32 | 50.69 | 48.54 | 50.69 |
| 02/23/2020 | 50.04 | 50.78 | 49.15 | 50.6 |
| 02/24/2020 | 51.15 | 51.43 | 50.09 | 50.45 |
| 02/25/2020 | 50.17 | 50.91 | 49.91 | 50.65 |
| 02/26/2020 | 50.02 | 50.55 | 47.72 | 47.94 |
| 02/27/2020 | 41.23 | 47.52 | 41.23 | 46.79 |
| 03/01/2020 | 48.16 | 48.89 | 47.77 | 48.26 |
| 03/02/2020 | 49.15 | 51.28 | 48.93 | 51.15 |
| 03/03/2020 | 50.98 | 51.82 | 50.35 | 50.49 |
| 03/04/2020 | 51.27 | 51.86 | 50.94 | 51.03 |
| 03/05/2020 | 51.24 | 51.44 | 49.19 | 49.35 |
| 03/08/2020 | 47.57 | 48.21 | 45.1 | 46.91 |
| 03/09/2020 | 48.35 | 48.59 | 43.96 | 44.06 |
| 03/10/2020 | 43.44 | 44.27 | 40.93 | 41.67 |
| 03/11/2020 | 40.04 | 40.12 | 37.03 | 37.72 |
| 03/12/2020 | 37.95 | 40.38 | 36.74 | 39.6 |
| 03/15/2020 | 38.24 | 38.64 | 36.8 | 37.73 |
| 03/16/2020 | 37.83 | 37.98 | 35.16 | 36.54 |
| 03/17/2020 | 35.7 | 37.25 | 35.41 | 36.64 |
| 03/18/2020 | 36.36 | 36.8 | 35.4 | 36.06 |
| 03/19/2020 | 36.89 | 37.16 | 36.21 | 36.51 |
| 03/22/2020 | 33.96 | 36.22 | 33.96 | 35.29 |
| 03/23/2020 | 37.13 | 37.58 | 36.55 | 37.57 |
| 03/24/2020 | 38.23 | 38.96 | 37.29 | 37.75 |
| 03/25/2020 | 37.55 | 39.04 | 37.52 | 38.87 |
| 03/26/2020 | 38.99 | 39.26 | 36.36 | 36.39 |
| 03/29/2020 | 36.51 | 37.16 | 36 | 36.92 |
| 03/30/2020 | 37.5 | 39.02 | 37.41 | 38.9 |
| 03/31/2020 | 36.89 | 38.16 | 36.47 | 37.31 |
| 04/01/2020 | 37.88 | 38.16 | 36.92 | 37.75 |
| 04/02/2020 | 38.11 | 38.44 | 37.61 | 38.11 |
| 04/05/2020 | 38.8 | 39.49 | 38.58 | 39.37 |
| 04/06/2020 | 39.86 | 40.33 | 38.72 | 38.74 |
| 04/07/2020 | 38.84 | 39.16 | 37.96 | 38.8 |
| 04/08/2020 | 39.26 | 39.4 | 38.61 | 39.22 |
| 04/09/2020 | 39.25 | 39.57 | 38.89 | 39.31 |
| 04/12/2020 | 39.03 | 40.11 | 38.79 | 39.64 |
| 04/13/2020 | 40.01 | 40.31 | 39.81 | 40.07 |
| 04/14/2020 | 40.19 | 40.2 | 38.26 | 38.36 |
| 04/15/2020 | 38.6 | 38.89 | 37.74 | 38.88 |
| 04/16/2020 | 39.47 | 39.6 | 38.96 | 39.38 |
| 04/19/2020 | 39.66 | 40.54 | 39.43 | 40.48 |
| 04/20/2020 | 40.26 | 40.66 | 39.76 | 40.24 |
| 04/21/2020 | 40.54 | 41.46 | 40.39 | 40.83 |
| 04/23/2020 | 41 | 42.96 | 40.97 | 42.4 |
| 04/26/2020 | 43.19 | 44.03 | 42.92 | 43.95 |
| 04/27/2020 | 44.37 | 45.38 | 43.68 | 44.73 |
| 04/28/2020 | 45.07 | 46.15 | 44.94 | 46 |
| 04/29/2020 | 46.19 | 46.92 | 45.11 | 45.99 |
| 05/03/2020 | 45.13 | 46.06 | 44.85 | 45.79 |
| 05/04/2020 | 46.53 | 46.58 | 44.58 | 45.44 |
| 05/05/2020 | 45.47 | 46.66 | 45.14 | 46.12 |
| 05/06/2020 | 46.21 | 46.24 | 45.5 | 46 |
| 05/07/2020 | 46.31 | 46.66 | 45.54 | 45.77 |
| 05/10/2020 | 45.98 | 46.19 | 45.65 | 46 |
| 05/11/2020 | 46.12 | 47.44 | 46.05 | 47.05 |
| 05/12/2020 | 47.56 | 48.42 | 47.34 | 47.45 |
| 05/13/2020 | 47.91 | 48.65 | 46.67 | 47.37 |
| 05/14/2020 | 48.15 | 48.54 | 47.61 | 48.24 |
| 05/17/2020 | 48.9 | 50.19 | 48.9 | 49.82 |
| 05/19/2020 | 50.19 | 50.29 | 49.34 | 49.53 |
| 05/20/2020 | 49.04 | 49.97 | 48.73 | 48.87 |
| 05/21/2020 | 48.85 | 49.11 | 48.36 | 49.05 |
| 05/26/2020 | 49.28 | 50.53 | 49.28 | 49.72 |
| 05/27/2020 | 50.33 | 50.45 | 48.86 | 49.2 |
| 05/28/2020 | 49.4 | 49.99 | 48.88 | 49.99 |
| 05/31/2020 | 50.35 | 50.66 | 49.93 | 50.46 |
| 06/01/2020 | 50.59 | 50.88 | 50.12 | 50.76 |
| 06/02/2020 | 51.11 | 52.43 | 50.69 | 52.43 |
| 06/03/2020 | 52.72 | 52.76 | 51.86 | 51.86 |
| 06/04/2020 | 52.23 | 52.39 | 51.65 | 52.04 |
| 06/07/2020 | 52.01 | 52.35 | 51.24 | 51.6 |
| 06/08/2020 | 51.78 | 52.02 | 50.85 | 51.49 |
| 06/09/2020 | 51.48 | 51.84 | 51.25 | 51.34 |
| 06/10/2020 | 51.13 | 51.97 | 50.99 | 51.34 |
| 06/11/2020 | 50.82 | 52.07 | 50.64 | 51.93 |
| 06/14/2020 | 51.46 | 52.05 | 51.35 | 51.96 |
| 06/15/2020 | 52.47 | 53.97 | 52.28 | 53.24 |
| 06/16/2020 | 53.48 | 54.07 | 52.87 | 53.04 |
| 06/17/2020 | 53.27 | 53.84 | 52.98 | 53.58 |
| 06/18/2020 | 54.13 | 54.33 | 52.98 | 53.18 |
| 06/21/2020 | 53.43 | 53.59 | 53.15 | 53.26 |
| 06/22/2020 | 53.47 | 54.54 | 53.28 | 54.16 |
| 06/23/2020 | 54.49 | 54.86 | 54.05 | 54.15 |
| 06/24/2020 | 54.24 | 56.3 | 53.7 | 55.65 |
| 06/25/2020 | 56.3 | 57.56 | 56.15 | 57.37 |
| 06/28/2020 | 57.53 | 58.34 | 56.92 | 57.81 |
| 06/29/2020 | 58.43 | 59.91 | 58.43 | 59.63 |
| 06/30/2020 | 60.37 | 61.71 | 60.03 | 60.87 |
| 07/01/2020 | 61.14 | 62.11 | 60.86 | 61.27 |
| 07/02/2020 | 61.46 | 62.97 | 61.22 | 61.9 |
| 07/05/2020 | 62.97 | 65.82 | 62.91 | 65.62 |
| 07/06/2020 | 66.14 | 68.97 | 65.21 | 67.61 |
| 07/07/2020 | 68.4 | 69.45 | 66.44 | 66.78 |
| 07/08/2020 | 67.1 | 67.34 | 63.17 | 63.38 |
| 07/09/2020 | 63.14 | 64.2 | 60.45 | 64.12 |
| 07/12/2020 | 65.71 | 67.93 | 65.61 | 67.93 |
| 07/13/2020 | 67.89 | 67.99 | 65.96 | 66.58 |
| 07/15/2020 | 67.37 | 67.49 | 66.5 | 66.84 |
| 07/16/2020 | 66.94 | 66.94 | 66.01 | 66.24 |
| 07/19/2020 | 66.29 | 66.72 | 65.4 | 65.51 |
| 07/20/2020 | 66.05 | 66.53 | 64 | 64.16 |
| 07/21/2020 | 64.98 | 65.06 | 63.71 | 63.84 |
| 07/22/2020 | 64.3 | 65.32 | 63.99 | 64.53 |
| 07/23/2020 | 64.04 | 64.24 | 63.35 | 63.76 |
| 07/26/2020 | 64.22 | 64.57 | 63.73 | 63.89 |
| 07/27/2020 | 64.08 | 64.08 | 61.47 | 61.54 |
| 07/28/2020 | 61.99 | 62.13 | 59.42 | 61.34 |
| 07/29/2020 | 61.35 | 61.47 | 60.83 | 60.96 |
| 08/03/2020 | 62.22 | 62.28 | 56.76 | 58.21 |
| 08/04/2020 | 58.47 | 58.79 | 56.24 | 58.61 |
| 08/05/2020 | 58.52 | 59.45 | 54.72 | 55.05 |
| 08/06/2020 | 54.56 | 57.47 | 51.31 | 57.4 |
| 08/09/2020 | 56.97 | 58.88 | 55.78 | 58.5 |
| 08/10/2020 | 58.97 | 60.25 | 58.61 | 60.19 |
| 08/11/2020 | 60.5 | 60.72 | 58.87 | 60.57 |
| 08/12/2020 | 61.1 | 61.54 | 58.76 | 58.93 |
| 08/13/2020 | 59.04 | 59.69 | 58.46 | 59.54 |
| 08/16/2020 | 59.16 | 59.26 | 57.87 | 58.59 |
| 08/17/2020 | 58.82 | 60.23 | 58.63 | 59.8 |
| 08/18/2020 | 60.18 | 63.58 | 59.59 | 63.56 |
| 08/19/2020 | 64.45 | 66.15 | 63.58 | 65.61 |
| 08/20/2020 | 67.18 | 67.21 | 61.17 | 61.36 |
| 08/23/2020 | 61.07 | 61.45 | 59.93 | 60.22 |
| 08/24/2020 | 60.51 | 61.04 | 58.23 | 58.91 |
| 08/25/2020 | 58.73 | 59.42 | 58.17 | 58.83 |
| 08/26/2020 | 59.23 | 61.18 | 59.03 | 61.18 |
| 08/27/2020 | 61.36 | 62.41 | 60.58 | 61.52 |
| 08/30/2020 | 61.67 | 61.85 | 60.79 | 61.26 |
| 08/31/2020 | 61.26 | 61.93 | 59.77 | 61.89 |
| 09/01/2020 | 62.12 | 62.99 | 61.63 | 62.37 |
| 09/02/2020 | 62.36 | 62.51 | 60.65 | 60.65 |
| 09/03/2020 | 60.49 | 61.13 | 60.05 | 60.72 |
| 09/06/2020 | 61 | 61.74 | 60.95 | 61.54 |
| 09/07/2020 | 62.05 | 62.23 | 60.85 | 61.08 |
| 09/08/2020 | 61.16 | 64.82 | 61.02 | 64.42 |
| 09/09/2020 | 64.24 | 64.24 | 62.3 | 62.3 |
| 09/10/2020 | 62.44 | 64.32 | 61.93 | 63.39 |
| 09/13/2020 | 63.83 | 64.61 | 63.83 | 63.98 |
| 09/14/2020 | 64.25 | 64.93 | 62.99 | 63.89 |
| 09/15/2020 | 64.24 | 64.31 | 63.6 | 63.6 |
| 09/16/2020 | 63.45 | 64.69 | 63.32 | 64.69 |
| 09/17/2020 | 64.97 | 65.22 | 64.54 | 64.54 |
| 09/20/2020 | 64.64 | 65.27 | 63.02 | 63.44 |
| 09/21/2020 | 63.82 | 64.44 | 62.93 | 64.39 |
| 09/22/2020 | 64.78 | 65.44 | 64.59 | 64.8 |
| 09/23/2020 | 64.64 | 65.01 | 64.17 | 64.61 |
| 09/24/2020 | 65.19 | 66.65 | 64.62 | 65.58 |
| 09/27/2020 | 65.86 | 66.6 | 65.22 | 66.38 |
| 09/28/2020 | 66.86 | 68.03 | 66.33 | 67.15 |
| 09/29/2020 | 68.02 | 69.39 | 67.98 | 69.22 |
| 09/30/2020 | 69.83 | 70.05 | 67.68 | 68.2 |
| 10/01/2020 | 68.06 | 69.1 | 67.75 | 69.01 |
| 10/04/2020 | 69.75 | 70.54 | 69.41 | 70.54 |
| 10/05/2020 | 71.02 | 73.72 | 71.02 | 73.09 |
| 10/06/2020 | 73.04 | 75.51 | 72.51 | 74.05 |
| 10/07/2020 | 74.45 | 74.81 | 72.86 | 73.16 |
| 10/08/2020 | 73.96 | 74.17 | 73 | 73.62 |
| 10/11/2020 | 73.99 | 76.67 | 73.99 | 76.01 |
| 10/12/2020 | 76.85 | 77.13 | 75.31 | 76.24 |
| 10/13/2020 | 76.72 | 81.53 | 75.97 | 79.28 |
| 10/14/2020 | 79.42 | 80.44 | 77.69 | 78.2 |
| 10/15/2020 | 78.68 | 79.75 | 78.44 | 78.49 |
| 10/18/2020 | 78.5 | 78.53 | 77.26 | 77.29 |
| 10/19/2020 | 77.85 | 77.95 | 76.79 | 77.18 |
| 10/20/2020 | 78.01 | 79.13 | 77.71 | 78.14 |
| 10/21/2020 | 78.57 | 79.26 | 76.58 | 77.67 |
| 10/22/2020 | 77.77 | 77.84 | 75.17 | 76.15 |
| 10/25/2020 | 75.67 | 75.67 | 70.17 | 71.24 |
| 10/26/2020 | 70.82 | 74.04 | 69.27 | 73.8 |
| 10/27/2020 | 73.23 | 74.21 | 72.03 | 72.2 |
| 10/29/2020 | 70.19 | 72.04 | 69.17 | 71.46 |
| 11/01/2020 | 71.87 | 73.34 | 71.65 | 72.92 |
| 11/02/2020 | 73.22 | 74.2 | 72.28 | 73.89 |
| 11/03/2020 | 74.36 | 76.14 | 73.64 | 75.74 |
| 11/04/2020 | 75.95 | 78.02 | 75.72 | 78.02 |
| 11/05/2020 | 77.95 | 79.65 | 77.62 | 79.33 |
| 11/08/2020 | 80.22 | 80.62 | 78.91 | 79.14 |
| 11/09/2020 | 78.67 | 79.9 | 78.27 | 79.56 |
| 11/10/2020 | 79.8 | 80.2 | 78.97 | 79.48 |
| 11/11/2020 | 79.72 | 80.63 | 77.58 | 78.43 |
| 11/12/2020 | 78.65 | 79.79 | 78.18 | 79.41 |
| 11/15/2020 | 80.18 | 80.46 | 77.99 | 78.51 |
| 11/16/2020 | 78.56 | 78.56 | 76.47 | 76.78 |
| 11/17/2020 | 76.97 | 77.9 | 76.77 | 77.24 |
| 11/18/2020 | 77.27 | 78.28 | 75.68 | 77.71 |
| 11/19/2020 | 77.75 | 79.24 | 77.39 | 78.64 |
| 11/22/2020 | 78.88 | 79.96 | 78.19 | 78.48 |
| 11/23/2020 | 79.13 | 80.54 | 78.98 | 80.51 |
| 11/24/2020 | 80.81 | 81.1 | 80.03 | 80.14 |
| 11/25/2020 | 80.67 | 81.1 | 80.23 | 80.75 |
| 11/26/2020 | 81.1 | 81.17 | 79.56 | 80.17 |
| 11/29/2020 | 79.62 | 81.22 | 78.74 | 79.48 |
| 11/30/2020 | 80.32 | 81.03 | 79.7 | 81.03 |
| 12/01/2020 | 81.12 | 82.02 | 80.77 | 81.44 |
| 12/02/2020 | 81.65 | 82.12 | 81.11 | 81.29 |
| 12/03/2020 | 81.03 | 82.84 | 80.69 | 81.81 |
| 12/06/2020 | 81.88 | 83.15 | 81.85 | 82.26 |
| 12/07/2020 | 83.08 | 83.3 | 81.88 | 82.33 |
| 12/08/2020 | 82.51 | 83.07 | 81.63 | 81.94 |
| 12/09/2020 | 82.4 | 84.07 | 82.14 | 82.57 |
| 12/10/2020 | 81.86 | 82.53 | 81.26 | 82.21 |
| 12/13/2020 | 82.3 | 84.21 | 82.19 | 83.93 |
| 12/14/2020 | 84 | 84.46 | 83.45 | 83.74 |
| 12/15/2020 | 84.08 | 84.46 | 82.38 | 82.98 |
| 12/16/2020 | 83.47 | 83.68 | 82.16 | 82.47 |
| 12/17/2020 | 82.24 | 83.62 | 82.24 | 83.62 |
| 12/20/2020 | 83.27 | 84.06 | 82.12 | 84.06 |
| 12/21/2020 | 84.61 | 85.51 | 84.41 | 84.8 |
| 12/22/2020 | 85.28 | 86.22 | 85.27 | 85.98 |
| 12/23/2020 | 86.28 | 86.38 | 85.16 | 85.16 |
| 12/24/2020 | 85.28 | 85.38 | 84.26 | 84.52 |
| 12/27/2020 | 84.98 | 85.75 | 84.51 | 85.02 |
| 12/28/2020 | 85.51 | 88.55 | 85.29 | 86.9 |
| 12/29/2020 | 87.8 | 88.31 | 87.07 | 87.69 |
| 12/30/2020 | 87.77 | 88.71 | 87.16 | 88.04 |