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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 530.1961
CLOSE 528.9465

Low

LOW 436.65

High

HIGH 617.43
DATEOPENHIGHLOWCLOSE
01/01/2024454.98472.29454.68469.13
01/02/2024469.71469.71450.52450.74
01/03/2024452.31457.16448.57455.03
01/04/2024457.51463.93456.48463.93
01/07/2024470.47476.25470474.96
01/08/2024476.67477.09463.32468.32
01/09/2024468.46474.58466.33473.58
01/10/2024475.35481.94474.01476.28
01/11/2024473.71483.6466.37479.09
01/14/2024480.78495.27480.78490.23
01/15/2024491.93494.06488.4491.28
01/16/2024491.11497.5489.29495.76
01/17/2024499.24504.97498.5498.5
01/18/2024498.87503.03494.01500.66
01/21/2024501.2503.98499.47499.47
01/22/2024502.93506.35496.74498.23
01/23/2024500.84506.85495.27504.93
01/24/2024507.53516.28507.53515.4
01/25/2024518.2526.24517.25525.15
01/28/2024529.51540.28529.51537.39
01/29/2024540.23540.95533.48537.51
01/30/2024538.95546.33533.44544.66
01/31/2024546.32552.92546.18549.52
02/01/2024552.4557.51547.4552.28
02/04/2024552.2562.2552.02560.32
02/05/2024564.12572.14560.79571.34
02/06/2024574.22593.14573.76587.09
02/07/2024590.41595.64583.29585.05
02/08/2024587.49590.31582.36586.54
02/11/2024593.53601592.45600.52
02/12/2024604.76605.47585.5585.51
02/13/2024586.31587.16572.55584.11
02/14/2024587.04595.99587.04591.4
02/15/2024593.63598.93586.79598.31
02/18/2024604.46607.47585.42586.82
02/19/2024588.68594.76583.29593.87
02/20/2024596.21596.84588.6594.45
02/21/2024597.48603.88594.95601.83
02/22/2024602.86614.54600.25602.83
02/25/2024607.35610.4597.74597.74
02/26/2024599.55599.64581.06584.34
02/27/2024585.91592.87574.87574.87
02/28/2024576.6589.26573.99585.92
02/29/2024590.53593.63586.9588.99
03/03/2024592.41593.47575.21577.93
03/04/2024578.39583.57573.86575.76
03/05/2024576.54576.54561.48561.48
03/06/2024563.39580.5563.39580.5
03/07/2024582.82585.07569.48576.03
03/10/2024579.14582.98568.55568.55
03/11/2024571.67571.67555.14560.92
03/12/2024561.53566.12554.06557.35
03/13/2024559.51572.82558.39567.4
03/14/2024570.72575.77568.3571.69
03/17/2024572.17572.59549.81550.18
03/18/2024548.04557.04544.1552.01
03/19/2024553.91564.98553.91561
03/20/2024565.3569.4551.22551.8
03/21/2024551.93559.38550.17552.88
03/24/2024555.61574.7553.6559.65
03/25/2024567.53567.59537.34540.83
03/26/2024541.5544.16530.99536.44
03/27/2024538.39545.3538.39544.86
03/28/2024544.85559.94544.85559.31
03/31/2024564.78570.61542.44552.21
04/01/2024553.47557.38537.51540.88
04/02/2024540.69540.69527.28527.58
04/03/2024531.83538.46524.4524.4
04/04/2024529.87549.99529.87549.78
04/07/2024553.79570.72553.79570.61
04/08/2024574.53580.96566.31580.96
04/14/2024577.63592.6572.56586.67
04/15/2024589.05590.91574.55578.21
04/16/2024581.71591.66577.18579.32
04/17/2024583.67589.86579.03583.83
04/18/2024579.77593.56574.32592.17
04/21/2024597.34608.99595.07595.36
04/23/2024599.38604.39590.57592.91
04/24/2024596.23607.92596.23601.5
04/25/2024605.81606.88599.37605.31
04/28/2024609.39610.79599.04600.93
04/29/2024600.72600.72592.01593.49
05/01/2024598.51614.8598.23609.75
05/02/2024615.35617.43608.73610.92
05/05/2024613.01613.01605.25608.49
05/06/2024606.7608.18593.63599.4
05/07/2024601.72605.57595.34598.19
05/08/2024601.13601.38592.43594.91
05/09/2024595.92597.66589.32593.52
05/12/2024596.63597.08577.22577.22
05/13/2024577.49584.02572.32578.77
05/14/2024578.7593.66578.59590.8
05/15/2024594.53604.83591.1604.83
05/16/2024607.21610.07603.55609.43
05/19/2024610.85615.49607.36614.11
05/20/2024614.85614.85604.32605.52
05/21/2024606.26612.54603.08608.64
05/22/2024609.24609.24598.44598.84
05/23/2024598.89601.52593.79598.23
05/26/2024598.69601.3589.03590.53
05/27/2024590.92593.89585.12589.42
05/28/2024588.27589.66571.54571.54
05/29/2024572.45573.26561.8563.08
05/30/2024565.3568.69557.71561.89
06/02/2024563.45564.2555.91561.18
06/03/2024560.96567.68560.96561.17
06/04/2024564.22564.78550.49554.74
06/05/2024555.86562552.81553.25
06/06/2024554.31556.28544.39545.66
06/09/2024545.22545.23534.85534.85
06/10/2024536.42542.15534.91537.15
06/11/2024537.3541.75534.75539.95
06/12/2024543.6552.1543.6551.35
06/13/2024550.34556.3547.82555.39
06/19/2024560.28566.01557.43566.01
06/20/2024569.1576.8567.92576.51
06/23/2024577.08582.94572.52575.96
06/24/2024577.19577.67566.41567.49
06/25/2024569.98572.1559.97559.97
06/26/2024559.97567.2557.31567.2
06/27/2024569.95579.29566.48570.35
06/30/2024574.41575.63541.95545.19
07/01/2024545.68550.53541.35550.12
07/02/2024552.24554.17544.96548.41
07/03/2024549.46553.18546.02552.43
07/04/2024553.44554.63547.43549.17
07/07/2024551.57551.78545.07545.07
07/08/2024545.94548.75541.84542.39
07/09/2024544.3545.5537.76537.76
07/10/2024541.04551.97541.04551.49
07/11/2024553.98555.63547.54548.98
07/15/2024549.97552.67547.75549.01
07/16/2024550.48550.48545.68548.04
07/17/2024554.59558.23553.51553.53
07/18/2024555.05555.05545.43549.93
07/21/2024553.13555.46549.69549.69
07/22/2024551.94562.57549.29558.92
07/23/2024561.16568.24559.79559.84
07/24/2024560.08564.52554.48556.62
07/25/2024557.5563.15555.25561.64
07/28/2024559.44565.05551.73556.58
07/29/2024557.49562.54554.49555.77
07/30/2024554.59554.59539.69541.04
07/31/2024546.97556.33546.97554.35
08/01/2024549.12554.3540.1545.39
08/04/2024510.74523.77503.75512.86
08/05/2024522.66529.05514.47516.61
08/06/2024520.96525.1515.34524
08/07/2024523.06528.94523.06526.97
08/08/2024529.3530.8515.47516
08/11/2024518.18519.24506.37506.37
08/12/2024508.02510.02499.94507.5
08/13/2024510.44513.13504.98504.98
08/14/2024506.64515.19499.63515.19
08/15/2024516.81518.07510.87511.26
08/18/2024513.08520.72508.02520.72
08/19/2024521.88521.88515.72517.5
08/20/2024517.74519.48511.93512.2
08/21/2024517.41519.26513.88514.59
08/22/2024515.46515.59501.94501.94
08/25/2024507.13508.6493.68493.68
08/26/2024492.3496.79489.95495.47
08/27/2024496.4499.81493.38493.94
08/28/2024494.31499.85492.29499.85
09/01/2024501.64508.56501.27508.11
09/02/2024509.12512.95506.62506.78
09/03/2024504.22504.76498.95503.3
09/04/2024504.99511.32504.88509.72
09/05/2024509.44510.17502.51502.51
09/08/2024504.34505.14495.59495.59
09/09/2024496.98498.14484.75485.53
09/10/2024485.34487.43468.88468.88
09/11/2024472.23474.97461.92469.28
09/12/2024470.59480.08469.6479.25
09/15/2024479.59484.39478.57480.55
09/16/2024483.8491.66481.32490.44
09/17/2024490.17490.17483.16484.72
09/18/2024487.02491.19486.03491.19
09/19/2024491.55492.84488.06490.28
09/22/2024491.72492.03486.73486.78
09/23/2024487.53487.57483.78483.78
09/24/2024484.62486.03476.86477
09/25/2024478.17480.77473.69473.69
09/26/2024474.28478.7473.04477.95
09/29/2024478.02482.24472.63472.98
09/30/2024472.94473.29455.63462.61
10/01/2024459.02462.15448.22450.19
10/02/2024453.5459.21449.29449.51
10/03/2024451.81457.52448.44457.48
10/06/2024459.55466.77457.67460.86
10/07/2024460.8462.21452.24458.03
10/08/2024458.03459.23451.21458.95
10/09/2024459.18465.26453.15453.42
10/10/2024453.93453.93446.98448.78
10/13/2024449.15449.55436.65438.18
10/14/2024438.67445.27438.67444.43
10/15/2024444.92452.98444.09452.98
10/16/2024453.21463.16452.66462.33
10/17/2024463.31464.24453.24454.38
10/20/2024453.83454.74446.59446.59
10/21/2024447.63460.48447.63459.7
10/22/2024460.42466.1452.24452.39
10/23/2024457.16460.74457.16459.22
10/24/2024460.73463.1458462.49
10/27/2024463.51470.85462.6469.78
10/29/2024470.1476.47470.1474.45
10/30/2024474.22476.46469.1470.57
10/31/2024471.78472.99468.98471.02
11/03/2024470.77470.77460.31461.37
11/04/2024461.56462.9453.41456.3
11/05/2024457.07470.15456.02468
11/06/2024468.05468.33463.91467.53
11/07/2024467.81473.28466.44472.73
11/10/2024478.5486.82478.5485.84
11/11/2024484.73484.73477.14477.89
11/12/2024476.96479.96473.39477.65
11/13/2024479.46482.3478.79481.46
11/14/2024482.61486.55481.81484.66
11/17/2024485.56489.14483.35487.79
11/18/2024489.13490.65478.92483.96
11/19/2024484.88485.3470.15471.49
11/20/2024473.8481.8470.98480.91
11/21/2024481.6489.87478.34489.48
11/24/2024490.45493.93489.61493.66
11/25/2024494.8495.86490.42493.15
11/26/2024494.47496.06487.4487.42
11/27/2024486.88490.4485.77489.17
11/28/2024491.11492.86487.64490.89
12/01/2024490.64494.03488.12492.42
12/02/2024493.41498.23492.63495.91
12/03/2024496.75498.17495495.51
12/04/2024496.5499.66494.88498.1
12/05/2024500.71505.72498.32504.9
12/08/2024508.48515.79507.6514.66
12/09/2024515.55515.91508.02510.65
12/10/2024510.88512.21505.48507.81
12/11/2024509.89515.56509.06510.98
12/12/2024510.35515.26505.42514.73
12/15/2024516.92523.76516.92518.97
12/16/2024519.45519.45508.71516.06
12/17/2024516.36518.85507.25508.94
12/18/2024507.95507.95501.81503.02
12/19/2024503.66506.14499.8506.14
12/22/2024506.17507.89496.93497
12/23/2024497.17498.87493.67498.04
12/24/2024503.11503.73501.08501.17
12/25/2024501.54506.43501.54504.77
12/26/2024505.51512.92505.51511.6
12/29/2024513.41521.8513.41519.35
12/30/2024520.16520.16511.53512.13