Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST ELEKTRIK logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XELKT: BIST ELEKTRIK Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 218.7502
CLOSE 219.1794

Low

LOW 98.93

High

HIGH 493.26
DATEOPENHIGHLOWCLOSE
01/02/202299.8100.8899.07100.02
01/03/2022100.3100.8398.93100.14
01/04/2022100.4102.7599.89102.49
01/05/2022101.86103.02101.26102.33
01/06/2022102.77103.31100.86102.43
01/09/2022102.99104.05102.82103.6
01/10/2022104.06104.3102.28102.54
01/11/2022103.1103.9102.53103.58
01/12/2022103.21104.69103.17104.24
01/13/2022104.31105.46103.9105.37
01/16/2022105.79106.91105.7106.7
01/17/2022107.01107.93103.59103.59
01/18/2022103.63107.59103.27107.59
01/19/2022107.98108.27105.38106.74
01/20/2022106.28108.23105.73108.03
01/23/2022108.23109.11104.45105.07
01/24/2022105.53106.21102.55104.4
01/25/2022104.71105.35104.21104.95
01/26/2022103.65106.83103.31106.83
01/27/2022106.71108.61106.71108.06
01/30/2022108.42112.06108.42112.01
01/31/2022112.17112.17110.45110.89
02/01/2022111.15111.76109.52109.8
02/02/2022109.72110.36107.19107.53
02/03/2022107.59108.21106.7108.11
02/06/2022108.01109.42107.35109.06
02/07/2022108.98109.27107.61108.04
02/08/2022108.19109.74108.11109.66
02/09/2022109.55110.54108.95109.32
02/10/2022108.96110.02107.73109.47
02/13/2022108.72109.07106.36107.96
02/14/2022108.21110.26108.02109.41
02/15/2022109.8111.24109.8110.6
02/16/2022111.36112.11109.46109.72
02/17/2022111.09112.2110.42112.18
02/20/2022112.62113.11110.84111.97
02/21/2022109.95111.86108.86110.91
02/22/2022111.55112.34110.2110.4
02/23/2022102.27104.8799.57100.69
02/24/2022102.29107.44101.67107.44
02/27/2022105.56107.85104.9107.23
02/28/2022108.67109.13106.06107.59
03/01/2022107.76108.03106.34107.16
03/02/2022107.57108.63107.5108.13
03/03/2022107.62108.75106.93108.28
03/06/2022107.37107.62104.39105.81
03/07/2022105.07106.43105.07105.7
03/08/2022106.43107.89105.95107.61
03/09/2022107.97108.28106.68107.62
03/10/2022107.82108.82107.38108.23
03/13/2022108.8109.37108.61109.11
03/14/2022109.4109.55108.19108.45
03/15/2022108.81109.54107.9108.42
03/16/2022109109.47108.8108.93
03/17/2022109.03109.99108.9109.66
03/20/2022110.28111.79110.22111.76
03/21/2022112113.85111.57113.56
03/22/2022114.01114.12112.44113.67
03/23/2022114.07114.97114.07114.65
03/24/2022115.5116.43115.35116.08
03/27/2022116.61118.95116.61118.21
03/28/2022118.55120.32117.64118.16
03/29/2022118.51119.62117.95118.97
03/30/2022119.66120.62119.23120.44
03/31/2022121.02121.02119.62120.48
04/03/2022120.95122.57120.95122.34
04/04/2022122.6125.24122.6124.39
04/05/2022125.1125.86123.34125.6
04/06/2022125.96128.52125.56128.44
04/07/2022129.79133.7129.79133.59
04/10/2022132.54132.81130.56130.9
04/11/2022130.75132.32129.89131.89
04/12/2022132.56134.19131.48132.04
04/13/2022132.73133.26132.25132.71
04/14/2022132.98134.5132.7134.08
04/17/2022134.95136.11134.87135.65
04/18/2022136.17138.49135.44138.44
04/19/2022139.09140.9138.68140.35
04/20/2022140.75140.76138.57138.87
04/21/2022138.55139.86135.18137.17
04/24/2022136.86137.45134.48136.2
04/25/2022137.07137.63131.89133.18
04/26/2022133.36134.6131.54134.17
04/27/2022134.79136.74134.74135.44
04/28/2022135.07135.63133.94135.52
05/04/2022136.89138.57136.42137.42
05/05/2022136.54137.47135.48137.47
05/08/2022137.72138.38136.59137.35
05/09/2022138.02138.77137.74138.39
05/10/2022138.65138.66134.17135.83
05/11/2022134.34134.34130.85132.71
05/12/2022133.31135.35133.31134.98
05/15/2022135.2135.62133.97133.98
05/16/2022134.62135.51133.02134.94
05/17/2022134.91136.1134.34134.94
05/19/2022134.81136.08134.24135.75
05/22/2022136.32136.81133.82134.69
05/23/2022135.53135.61134.53135.37
05/24/2022135.7137.2135.37136.55
05/25/2022136.8137.61136.07137.61
05/26/2022137.84139.59137.75139.24
05/29/2022140.21142.39140.04142.39
05/30/2022143.17145.66143.06145.66
05/31/2022146.62150.08146.62149.98
06/01/2022150.71152.41150.23152.41
06/02/2022153.05155.06152.51154.89
06/05/2022155.84157.4155.79156.92
06/06/2022157.16157.49155.28156.78
06/07/2022157.55158.06149.63150.8
06/08/2022151.25153.85149.28153.85
06/09/2022153.08155.72150.85152.43
06/12/2022152.39152.82148.75149.26
06/13/2022150.39150.64148.5150.35
06/14/2022150.87151.96150.32151.94
06/15/2022152.81153.76149.98152.4
06/16/2022153.21155.42151.49155.14
06/19/2022156.01157.04155.7156.44
06/20/2022157.96158.48156.89157.89
06/21/2022157.47159.01156.65158.17
06/22/2022158.16161.01158.08160.31
06/23/2022160.96161.86159.57161.53
06/26/2022158.38162.01157.56161.69
06/27/2022162.54163.36158.42160.04
06/28/2022160.21160.39155.23155.43
06/29/2022155.61156.22152.39155.48
06/30/2022155.61158.62155.16158.4
07/03/2022157.38158.63154.48154.48
07/04/2022154.72156.19152.86154.26
07/05/2022155.17157.17154.9156.49
07/06/2022157.33162.48157.33162.43
07/07/2022162.8165.21162.8165.13
07/12/2022165.33171.4165.33171.1
07/13/2022172.37176.94171.64174.22
07/17/2022174.93177.41174.75176.82
07/18/2022177.96179.27176.03176.15
07/19/2022176.77177.38175.71176.47
07/20/2022177.05177.63175.05175.6
07/21/2022176.52178.2174.69175.62
07/24/2022176.54178.97176.54178.97
07/25/2022180.07182.25178.92182.07
07/26/2022183.09184.01182.35183.2
07/27/2022184.25185.22183.28184.4
07/28/2022184.69186183.76186
07/31/2022187.4190.54187.4190.54
08/01/2022191.57194.15190.58192.68
08/02/2022194.72198.71193.84198.26
08/03/2022199200.13197.16197.37
08/04/2022197.95201.37197.33199.91
08/07/2022201.46205.2201.46204.11
08/08/2022203.56206.54200.54206.54
08/09/2022205.4205.62202.91204.17
08/10/2022204.87206.42200.43202.91
08/11/2022203.11203.44199.96201.34
08/14/2022201.89205.03200.33204.83
08/15/2022204.62206.56200.18205.59
08/16/2022206.21208.41205.73208.08
08/17/2022205.97206.52199.94204.19
08/18/2022204.49206.8202.48206.68
08/21/2022206.85215.13206.1214.25
08/22/2022214.99219213.8217.94
08/23/2022217.97219.6216.02216.92
08/24/2022218.48219.03215.52217.94
08/25/2022218.74218.78215.27218.78
08/28/2022218.35220.83215.87220.83
08/30/2022221.93224.23221222.34
08/31/2022225.05227.53224.47226.16
09/01/2022226.71229.58225.94228.12
09/04/2022230.89232.57229.25230.1
09/05/2022231.4231.42221.96225.25
09/06/2022225.55225.71221.3222.11
09/07/2022222.53225.85221.55222.91
09/08/2022223.65225.57222.49224.22
09/11/2022225.5229.5222.88229.5
09/12/2022230.36230.7219.43219.43
09/13/2022217.49226.36214.2226.36
09/14/2022227.72230.27226.41227.4
09/15/2022228.45232.75226.75232.75
09/18/2022233.92245.42233.92236.09
09/19/2022238.21243.43235.01241.91
09/20/2022242.56244.99240.61244.99
09/21/2022247.73255.2246.84254.58
09/22/2022256.89261.99256.59257.92
09/25/2022259.56262.87256.4259.27
09/26/2022260.35263.94256.33260.08
09/27/2022260.2265.93260.2261.33
09/28/2022261.92263.17252.26260.28
09/29/2022260.64277.13260.64276.72
10/02/2022279.08284.53279.08284.23
10/03/2022286.03299.47284.12298.17
10/04/2022300.1307.48298.26302.95
10/05/2022305.11305.83300.56301.41
10/06/2022301.91307.51299.81305.26
10/09/2022305.84311.99302.78310.21
10/10/2022311.75314.74308.7311.55
10/11/2022312.56313.16305.37312.06
10/12/2022312.72324.45312.14318.23
10/13/2022323.15325.5321.5325.49
10/16/2022330.18337.46330.18337.19
10/17/2022342.06343.48326.84329.63
10/18/2022329.36334.68326.65328.76
10/19/2022333.56337.14328.59336.18
10/20/2022340.21344.58336.24343.55
10/23/2022345.81349.66331.59336.54
10/24/2022337.05339.12325.75339.12
10/25/2022342.6349.64337.83347.6
10/26/2022349.18353.94348.23351.39
10/27/2022351.68352.75347.18347.2
10/30/2022349.76353.46347.63352.53
10/31/2022357.14367.49353.77367.3
11/01/2022367.73381.57364.84376.19
11/02/2022377.71382.57371.29379.54
11/03/2022379.22386.64377.19384.5
11/06/2022385.77387.16380.71382.63
11/07/2022383.19384.66377.79383.73
11/08/2022389.39404.91389.39399.01
11/09/2022402.69407.3398.97406.85
11/10/2022410.44424.53408.73422.19
11/13/2022424.51452.88424.51451.31
11/14/2022464.49476.85454.43468.15
11/15/2022477.14478.9459.23459.23
11/16/2022459.74460.93432.29443.41
11/17/2022438.26445.6433.39438.55
11/20/2022439.81455.39434454.75
11/21/2022458.67479.23457.46479.21
11/22/2022484.35492.34476.69476.86
11/23/2022482.12484.21470.7473.74
11/24/2022479.06479.56469.69473.59
11/27/2022481.75483.62467.01467.47
11/28/2022474.72475.6458.29468.08
11/29/2022469.23478.97466.18469.39
11/30/2022479.8485.1477.3482.13
12/01/2022486.91488.1474.67478.6
12/04/2022484.22486.29466.55470.25
12/05/2022469.16475.38454.23473.36
12/06/2022475.39477.23454.76460.84
12/07/2022458.08459.71441.37459.27
12/08/2022461.15476.17461.15476.17
12/11/2022482.21493.26482.21487.27
12/12/2022489.2490.01481.64484.92
12/13/2022487.83489.06462.6462.6
12/14/2022469.07475.01454.5468
12/15/2022471.36472.01462.98469.2
12/18/2022471.65475.03462.43474.67
12/19/2022476.87478.82473.14477.3
12/20/2022478.8483.63474.17475.04
12/21/2022479.44483.54475.53476.86
12/22/2022479.01479.01471.47473.9
12/25/2022479.23480.91472.05474.1
12/26/2022477.94478.02462.95464.82
12/27/2022464.45467.08449.22453.14
12/28/2022453.75465.28453.75465.28
12/29/2022467.88469.25461.37466.92