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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 456.9982
CLOSE 454.983
Low
LOW 274.12
High
HIGH 677.78
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 468.77 | 475.8 | 466.78 | 474.54 |
| 01/02/2023 | 478.57 | 478.73 | 462.25 | 462.8 |
| 01/03/2023 | 463.47 | 463.9 | 444.55 | 446.7 |
| 01/04/2023 | 448.51 | 449.52 | 410.05 | 410.05 |
| 01/05/2023 | 408.27 | 432.34 | 390.58 | 427.27 |
| 01/08/2023 | 430.63 | 432.24 | 412.71 | 417.66 |
| 01/09/2023 | 416.85 | 418.79 | 399.32 | 402.87 |
| 01/10/2023 | 404.1 | 409.51 | 385.23 | 385.92 |
| 01/11/2023 | 392.91 | 398.55 | 368.95 | 396.01 |
| 01/12/2023 | 395.27 | 409.95 | 389.84 | 404 |
| 01/15/2023 | 397.32 | 417.06 | 394.12 | 416.99 |
| 01/16/2023 | 417.23 | 425.36 | 414.42 | 424.14 |
| 01/17/2023 | 426.02 | 433.91 | 423.5 | 426.05 |
| 01/18/2023 | 425.12 | 430.79 | 420 | 422.83 |
| 01/19/2023 | 422.59 | 423.16 | 417.44 | 420.38 |
| 01/22/2023 | 422.72 | 423.76 | 405.3 | 406.65 |
| 01/23/2023 | 406.59 | 408.24 | 394.8 | 402.7 |
| 01/24/2023 | 404.02 | 405.02 | 384.78 | 394.98 |
| 01/25/2023 | 393.96 | 400.15 | 389.34 | 395.16 |
| 01/26/2023 | 395.82 | 398.05 | 382.01 | 388.59 |
| 01/29/2023 | 389.06 | 391.79 | 384.31 | 384.88 |
| 01/30/2023 | 384.45 | 384.45 | 369.3 | 371.14 |
| 01/31/2023 | 368.39 | 370.4 | 349.84 | 349.84 |
| 02/01/2023 | 347.45 | 352.38 | 325.75 | 342.7 |
| 02/02/2023 | 341.09 | 356.35 | 339.2 | 355.7 |
| 02/05/2023 | 347.11 | 351.11 | 335.15 | 346.62 |
| 02/06/2023 | 342.19 | 342.19 | 316.5 | 317.89 |
| 02/14/2023 | 320.39 | 347.42 | 320.39 | 345.47 |
| 02/15/2023 | 358.75 | 365.17 | 329.32 | 331.55 |
| 02/16/2023 | 328.85 | 332.88 | 322.16 | 332.07 |
| 02/19/2023 | 334 | 341.16 | 331.08 | 341.16 |
| 02/20/2023 | 342.24 | 349.11 | 339.04 | 342.82 |
| 02/21/2023 | 343.44 | 345.78 | 337.2 | 339.93 |
| 02/22/2023 | 340.54 | 360.79 | 340.4 | 357.97 |
| 02/23/2023 | 358.32 | 358.68 | 349.81 | 354.44 |
| 02/26/2023 | 354.73 | 356.29 | 347.94 | 354.65 |
| 02/27/2023 | 357.68 | 365.04 | 356.43 | 361.6 |
| 02/28/2023 | 362.16 | 373.95 | 362.16 | 373.7 |
| 03/01/2023 | 375.41 | 383.07 | 372.22 | 379.78 |
| 03/02/2023 | 379.94 | 381.94 | 363.38 | 372.47 |
| 03/05/2023 | 375.44 | 381.4 | 375.44 | 380.04 |
| 03/06/2023 | 381.9 | 385.74 | 380.19 | 384.4 |
| 03/07/2023 | 384.7 | 384.7 | 380.39 | 381.31 |
| 03/08/2023 | 383.07 | 387.88 | 381.46 | 387.48 |
| 03/09/2023 | 385.16 | 390.06 | 379.97 | 380.38 |
| 03/12/2023 | 382.27 | 384.95 | 377.25 | 377.25 |
| 03/13/2023 | 376.01 | 378.07 | 370.42 | 370.42 |
| 03/14/2023 | 371.01 | 371.96 | 356.63 | 361.31 |
| 03/15/2023 | 364.25 | 371.65 | 364.2 | 371.65 |
| 03/16/2023 | 376.72 | 377.22 | 369.97 | 372.74 |
| 03/19/2023 | 375.83 | 377.36 | 363.38 | 363.47 |
| 03/20/2023 | 366.5 | 367.19 | 356.38 | 361.37 |
| 03/21/2023 | 364.94 | 370.62 | 363.06 | 367.49 |
| 03/22/2023 | 369.79 | 371.62 | 366.49 | 370.87 |
| 03/23/2023 | 373.19 | 374.29 | 368.21 | 370.66 |
| 03/26/2023 | 373 | 375.21 | 369.43 | 372.13 |
| 03/27/2023 | 370.43 | 370.65 | 358.65 | 358.65 |
| 03/28/2023 | 356.58 | 357.12 | 343.71 | 349.06 |
| 03/29/2023 | 349.61 | 352.06 | 342.13 | 342.75 |
| 03/30/2023 | 341.02 | 341.02 | 330.12 | 330.81 |
| 04/02/2023 | 329.52 | 331.56 | 319.59 | 325.37 |
| 04/03/2023 | 326.5 | 335.04 | 324.09 | 335.04 |
| 04/04/2023 | 336.66 | 344.72 | 335.21 | 342.19 |
| 04/05/2023 | 343.19 | 345.01 | 339.7 | 340.55 |
| 04/06/2023 | 341.06 | 346.28 | 339.91 | 345.71 |
| 04/09/2023 | 347.57 | 358.75 | 347.57 | 358.55 |
| 04/10/2023 | 362.06 | 364.02 | 353.85 | 358.82 |
| 04/11/2023 | 356.85 | 358.78 | 352.98 | 353.09 |
| 04/12/2023 | 354 | 355.99 | 348.32 | 350.09 |
| 04/13/2023 | 350.88 | 351.51 | 346.59 | 347.37 |
| 04/16/2023 | 348.74 | 349.84 | 344.13 | 344.13 |
| 04/17/2023 | 344.7 | 345.31 | 340.62 | 341.14 |
| 04/18/2023 | 342.66 | 345.21 | 339.14 | 345.13 |
| 04/19/2023 | 344.35 | 344.35 | 341.03 | 342.15 |
| 04/23/2023 | 343.24 | 346.81 | 342.9 | 343.42 |
| 04/24/2023 | 343.56 | 343.82 | 333.2 | 333.2 |
| 04/25/2023 | 333.23 | 333.65 | 325.33 | 326.45 |
| 04/26/2023 | 326.05 | 332.01 | 325.27 | 328.73 |
| 04/27/2023 | 329.42 | 330.21 | 317.47 | 320.62 |
| 05/01/2023 | 323.21 | 323.54 | 305.81 | 305.92 |
| 05/02/2023 | 305.84 | 306.22 | 283.34 | 293.22 |
| 05/03/2023 | 291.8 | 302.92 | 291.23 | 296.68 |
| 05/04/2023 | 296.55 | 298.22 | 291.03 | 292.64 |
| 05/07/2023 | 294.85 | 299.06 | 289.8 | 298.69 |
| 05/08/2023 | 300.89 | 303.14 | 289.34 | 290.84 |
| 05/09/2023 | 291.26 | 291.32 | 283.32 | 283.76 |
| 05/10/2023 | 284.63 | 298.53 | 283.92 | 294.12 |
| 05/11/2023 | 295.48 | 297.04 | 288.52 | 289.23 |
| 05/14/2023 | 278.96 | 296.69 | 274.12 | 284.83 |
| 05/15/2023 | 284.88 | 295.44 | 284.88 | 294.88 |
| 05/16/2023 | 295.8 | 308.82 | 295.8 | 308.82 |
| 05/17/2023 | 309.78 | 310.84 | 299.06 | 300.62 |
| 05/21/2023 | 302.87 | 305.21 | 297.69 | 300.06 |
| 05/22/2023 | 302.27 | 309.07 | 300.48 | 307.5 |
| 05/23/2023 | 309.9 | 313.1 | 304.39 | 308.85 |
| 05/24/2023 | 310.88 | 316.89 | 310.27 | 315.14 |
| 05/25/2023 | 316.09 | 321.05 | 313.26 | 318.6 |
| 05/28/2023 | 324.43 | 333.32 | 323.15 | 332.76 |
| 05/29/2023 | 335.54 | 340.79 | 332.76 | 340.52 |
| 05/30/2023 | 341.48 | 348.06 | 337.22 | 344.2 |
| 05/31/2023 | 345.74 | 350.61 | 345.46 | 349.3 |
| 06/01/2023 | 352.58 | 355.07 | 350.27 | 354.32 |
| 06/04/2023 | 359.7 | 362.83 | 357.06 | 361.77 |
| 06/05/2023 | 362.68 | 362.68 | 351.92 | 356.38 |
| 06/06/2023 | 360.17 | 364.27 | 359.97 | 361.11 |
| 06/07/2023 | 362.16 | 363.31 | 354.78 | 360.7 |
| 06/08/2023 | 361.78 | 362.73 | 357.15 | 358.99 |
| 06/11/2023 | 361.2 | 370.21 | 360.93 | 365.46 |
| 06/12/2023 | 365.64 | 365.64 | 353.03 | 354.19 |
| 06/13/2023 | 354.58 | 357.6 | 350.5 | 351.49 |
| 06/14/2023 | 353.56 | 360.25 | 353.56 | 359.11 |
| 06/15/2023 | 361.33 | 362.29 | 357.68 | 359.02 |
| 06/18/2023 | 362.2 | 362.62 | 346.95 | 347.13 |
| 06/19/2023 | 346.57 | 347.45 | 338.35 | 342.02 |
| 06/20/2023 | 344.98 | 346.72 | 340.5 | 341.63 |
| 06/21/2023 | 342.16 | 350.03 | 337.52 | 348.1 |
| 06/22/2023 | 351.65 | 359.05 | 351.65 | 358.66 |
| 06/25/2023 | 360.35 | 369.46 | 360.26 | 369.46 |
| 06/26/2023 | 370.57 | 381.06 | 367.64 | 381.02 |
| 07/02/2023 | 386.66 | 394.02 | 386.66 | 393.8 |
| 07/03/2023 | 395.21 | 396.14 | 386.15 | 391.01 |
| 07/04/2023 | 391.8 | 397.34 | 388.41 | 397.31 |
| 07/05/2023 | 399.22 | 410.07 | 398.72 | 404.95 |
| 07/06/2023 | 405.86 | 414.86 | 403.11 | 414.27 |
| 07/09/2023 | 419.76 | 435.2 | 418.19 | 433.7 |
| 07/10/2023 | 438.34 | 439.44 | 422.16 | 426.62 |
| 07/11/2023 | 426.18 | 426.18 | 418.71 | 420 |
| 07/12/2023 | 419.52 | 432.89 | 417.94 | 424.76 |
| 07/13/2023 | 427.31 | 428.72 | 421.56 | 426.75 |
| 07/16/2023 | 432.66 | 441.53 | 432.66 | 438.51 |
| 07/17/2023 | 442.7 | 444.97 | 426.47 | 426.54 |
| 07/18/2023 | 426.67 | 442.66 | 419.31 | 442.33 |
| 07/19/2023 | 449.89 | 466.24 | 446.39 | 465.49 |
| 07/20/2023 | 469.23 | 485.08 | 466.54 | 482.45 |
| 07/23/2023 | 488.48 | 516.52 | 488.48 | 512.24 |
| 07/24/2023 | 517.76 | 518.38 | 479.83 | 482.59 |
| 07/25/2023 | 482.62 | 499.15 | 477.38 | 494.01 |
| 07/26/2023 | 498.74 | 503.58 | 493.23 | 494.16 |
| 07/27/2023 | 497.46 | 502.97 | 493.42 | 498.87 |
| 07/30/2023 | 511.95 | 533.23 | 511.95 | 532.39 |
| 07/31/2023 | 534.6 | 554.25 | 518.74 | 530.92 |
| 08/01/2023 | 531.46 | 543.51 | 530.02 | 536.18 |
| 08/02/2023 | 541.82 | 551.07 | 538.78 | 543.52 |
| 08/03/2023 | 546.2 | 547.92 | 532.67 | 538.73 |
| 08/06/2023 | 543.28 | 545.39 | 528.31 | 531.87 |
| 08/07/2023 | 533.94 | 543.09 | 522.79 | 539.88 |
| 08/08/2023 | 542.28 | 550.67 | 538.61 | 541.75 |
| 08/09/2023 | 545.73 | 547.01 | 515.55 | 521.18 |
| 08/10/2023 | 522.72 | 537.97 | 515.66 | 536.62 |
| 08/13/2023 | 545.44 | 557.16 | 545.03 | 550.5 |
| 08/14/2023 | 552.33 | 556.62 | 542.85 | 552.59 |
| 08/15/2023 | 554.05 | 558.1 | 546.85 | 555.13 |
| 08/16/2023 | 557.67 | 563.32 | 554.68 | 558.28 |
| 08/17/2023 | 565.91 | 567.93 | 538.84 | 544.85 |
| 08/20/2023 | 544.44 | 555.36 | 536.76 | 552.7 |
| 08/21/2023 | 557.53 | 560.11 | 547.31 | 550.02 |
| 08/22/2023 | 556.71 | 563.88 | 545.53 | 545.53 |
| 08/23/2023 | 553.17 | 555.88 | 529.97 | 533.1 |
| 08/24/2023 | 545.34 | 564.86 | 536.97 | 561.4 |
| 08/27/2023 | 577.46 | 589.15 | 577.46 | 578.68 |
| 08/28/2023 | 590.38 | 590.75 | 580.42 | 585.6 |
| 08/30/2023 | 597.54 | 608.8 | 596.3 | 608.8 |
| 08/31/2023 | 619.84 | 625.73 | 613.84 | 624.84 |
| 09/03/2023 | 635.54 | 649.58 | 634.26 | 640.46 |
| 09/04/2023 | 652.04 | 653.12 | 642.96 | 648.14 |
| 09/05/2023 | 659.35 | 662.71 | 640.6 | 641.73 |
| 09/06/2023 | 641.33 | 641.33 | 633.23 | 637.72 |
| 09/07/2023 | 630.53 | 639.58 | 625.47 | 635.8 |
| 09/10/2023 | 636.29 | 641.14 | 619.88 | 621.26 |
| 09/11/2023 | 621.83 | 623.9 | 609.94 | 619.07 |
| 09/12/2023 | 622.59 | 626.13 | 601.24 | 607.04 |
| 09/13/2023 | 607.07 | 607.4 | 574.36 | 598.73 |
| 09/14/2023 | 599.16 | 609.7 | 584.16 | 605.43 |
| 09/17/2023 | 604.99 | 604.99 | 574.22 | 574.22 |
| 09/18/2023 | 574.69 | 593.39 | 569.34 | 590.52 |
| 09/19/2023 | 592.68 | 599.78 | 580.8 | 582.51 |
| 09/20/2023 | 581.41 | 607.97 | 573.8 | 604.39 |
| 09/21/2023 | 609.93 | 624.78 | 605.47 | 619.08 |
| 09/24/2023 | 627.39 | 651.52 | 627.39 | 651.52 |
| 09/25/2023 | 655.95 | 658.28 | 639.7 | 650.66 |
| 09/26/2023 | 655.55 | 656.88 | 644.05 | 644.97 |
| 09/27/2023 | 642.36 | 642.36 | 633.44 | 634.91 |
| 09/28/2023 | 635.8 | 647.83 | 633.18 | 642.8 |
| 10/01/2023 | 647.62 | 661.28 | 646.83 | 658.16 |
| 10/02/2023 | 667.02 | 669.72 | 660.83 | 668.9 |
| 10/03/2023 | 670.99 | 677.78 | 659.7 | 659.7 |
| 10/04/2023 | 664.19 | 670.69 | 641.51 | 666.22 |
| 10/05/2023 | 658.6 | 665.19 | 655.19 | 656.25 |
| 10/08/2023 | 633.49 | 642.02 | 618.7 | 620.56 |
| 10/09/2023 | 625.94 | 651.74 | 625.94 | 647.75 |
| 10/10/2023 | 650.81 | 651.56 | 633.03 | 634.89 |
| 10/11/2023 | 647.31 | 650.85 | 608.39 | 628.37 |
| 10/12/2023 | 627.67 | 627.67 | 609.09 | 614.08 |
| 10/15/2023 | 623.63 | 627.97 | 593.96 | 598.09 |
| 10/16/2023 | 600.64 | 616.35 | 589.8 | 616.35 |
| 10/17/2023 | 601.11 | 608.48 | 593.63 | 593.74 |
| 10/18/2023 | 596.65 | 603.88 | 582.96 | 584.98 |
| 10/19/2023 | 576.14 | 576.14 | 560.44 | 570.72 |
| 10/22/2023 | 583.53 | 590.39 | 567.85 | 587 |
| 10/23/2023 | 589.99 | 607.85 | 584.45 | 607.71 |
| 10/24/2023 | 611.37 | 612.01 | 562.61 | 562.61 |
| 10/25/2023 | 566.93 | 590.11 | 549.81 | 581.39 |
| 10/26/2023 | 582.19 | 584.06 | 564.26 | 579.79 |
| 10/29/2023 | 579.05 | 588.44 | 577.68 | 580.58 |
| 10/30/2023 | 582.06 | 583.4 | 553.97 | 556.38 |
| 10/31/2023 | 559.74 | 561.95 | 530.19 | 545.97 |
| 11/01/2023 | 552.09 | 556.48 | 546.56 | 553.82 |
| 11/02/2023 | 553.29 | 555.44 | 545.45 | 555.42 |
| 11/05/2023 | 561.73 | 573.87 | 561.73 | 572.02 |
| 11/06/2023 | 573.63 | 577.14 | 568.28 | 571.56 |
| 11/07/2023 | 574.62 | 576.22 | 568.34 | 569.75 |
| 11/08/2023 | 572.08 | 577.04 | 567.59 | 572.98 |
| 11/09/2023 | 574.64 | 576.3 | 566.81 | 566.81 |
| 11/12/2023 | 569.96 | 570.6 | 550.04 | 550.04 |
| 11/13/2023 | 552.85 | 556.82 | 544.11 | 555.18 |
| 11/14/2023 | 558.71 | 561.22 | 554.05 | 556.85 |
| 11/15/2023 | 557.42 | 562.11 | 554.07 | 555.25 |
| 11/16/2023 | 555.96 | 559.07 | 553.4 | 558.09 |
| 11/19/2023 | 561.21 | 567.71 | 561.21 | 565.5 |
| 11/20/2023 | 567.85 | 569.74 | 563.26 | 565.7 |
| 11/21/2023 | 566.71 | 566.94 | 560.79 | 561.84 |
| 11/22/2023 | 565.84 | 569.64 | 555.85 | 555.85 |
| 11/23/2023 | 557.05 | 557.86 | 547.26 | 556.3 |
| 11/26/2023 | 561.32 | 563.07 | 554.95 | 559 |
| 11/27/2023 | 563.41 | 564.63 | 551.28 | 552.74 |
| 11/28/2023 | 553.2 | 555.6 | 538.49 | 538.93 |
| 11/29/2023 | 538.2 | 544.98 | 532.4 | 538.54 |
| 11/30/2023 | 543.89 | 544.35 | 529.28 | 533.33 |
| 12/03/2023 | 540.29 | 540.29 | 530.14 | 534.97 |
| 12/04/2023 | 538.03 | 544.82 | 536.62 | 537.09 |
| 12/05/2023 | 537.72 | 538.11 | 513.07 | 513.63 |
| 12/06/2023 | 515.37 | 522.07 | 509.57 | 522.07 |
| 12/07/2023 | 525.14 | 527.03 | 519.32 | 520.08 |
| 12/10/2023 | 521.34 | 521.34 | 503.41 | 503.41 |
| 12/11/2023 | 505.02 | 508.24 | 502.56 | 504.16 |
| 12/12/2023 | 505.69 | 506.02 | 476.66 | 476.66 |
| 12/13/2023 | 481.06 | 485.36 | 474.11 | 483.81 |
| 12/14/2023 | 484.34 | 494.04 | 483.38 | 493.71 |
| 12/17/2023 | 493.01 | 493.01 | 471.85 | 471.85 |
| 12/18/2023 | 471.21 | 473.7 | 466.03 | 468.4 |
| 12/19/2023 | 468.12 | 470.4 | 456.68 | 457.2 |
| 12/20/2023 | 457.07 | 467.57 | 452.85 | 467.57 |
| 12/21/2023 | 467.29 | 471.04 | 451.37 | 452.24 |
| 12/24/2023 | 451.16 | 451.16 | 421.97 | 424.85 |
| 12/25/2023 | 429.03 | 433.97 | 421.34 | 425.33 |
| 12/26/2023 | 423.2 | 433.42 | 418.54 | 424.56 |
| 12/27/2023 | 426.53 | 440.89 | 426.53 | 439.55 |
| 12/28/2023 | 440.68 | 452.18 | 437.28 | 452.18 |