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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 565.827
CLOSE 565.3577

Low

LOW 420.9

High

HIGH 686.3
DATEOPENHIGHLOWCLOSE
01/01/2025513.48522.56513.2521.54
01/02/2025522.14525.01519.97524.22
01/05/2025526.18535.8526.18531.97
01/06/2025534.75534.75531.15531.45
01/07/2025530.84532.13522.16522.32
01/08/2025523.63528.46523.63527.93
01/09/2025528.73529.58521.35524.41
01/12/2025524.19524.19513.1514.33
01/13/2025515.62517.12508.92511.16
01/14/2025511.29512.63505.89509.26
01/15/2025512.12517.45509.63517.3
01/16/2025518.08518.44513.61518.27
01/19/2025520.66523.2514.96516.13
01/20/2025515.3516.58512513.88
01/21/2025513.16515.38510.29513.75
01/22/2025514.63517.84513.7514.44
01/23/2025514.79515.08511.25514.19
01/26/2025512.84512.84503.11503.11
01/27/2025504.89512.52504.85508.08
01/28/2025508.38510.68500.3500.3
01/29/2025500.79501.95496.77496.93
01/30/2025497.14500.46492.34498.48
02/02/2025496.32496.32482.55482.64
02/03/2025484487.1482.4484.56
02/04/2025485.26485.56473.49477.36
02/05/2025478.79485.82478.79484.8
02/06/2025484.9487.33483.2486.87
02/09/2025487.2489.61483.77485
02/10/2025485.94486.88481.54485.92
02/11/2025486.95487.86478.68479.41
02/12/2025481.2483.91479.22483.23
02/13/2025484.21488.16482.44486.82
02/16/2025489.37492.7488.57489.1
02/17/2025489.65489.66482.37485.74
02/18/2025486.31487.3478.92479.05
02/19/2025479.96484.26478.73483.35
02/20/2025483.67484.31470.1472.79
02/23/2025475.24481.69475.24479.95
02/24/2025480.56480.77471.36471.56
02/25/2025472.9474.81467.59473.17
02/26/2025472.84476.94470.12476.46
02/27/2025475.18477.34470.06472.29
03/02/2025473.27475.96471.4471.4
03/03/2025469.93469.93466.07469.08
03/04/2025470.69474.2468.62474.02
03/05/2025475.17484.37475.17483.43
03/06/2025485.51492.51483.67492.03
03/09/2025492.65499.62491.26497.67
03/10/2025496.05497.41492.6495.24
03/11/2025491.95492.76486.84491.01
03/12/2025493.33500.9493.33500.23
03/13/2025502.96506.02502.53505
03/16/2025507.05510.53506.73508.65
03/17/2025508.37509.01502.04507.94
03/18/2025476.88485.1460.1461.16
03/19/2025457.79474.87455.21464.73
03/20/2025463.62463.62427.95436.46
03/23/2025435.84447.15420.9440.05
03/24/2025444.84460.19443.76456.82
03/25/2025455.76460.02451.2456.17
03/26/2025460.38466.2459.58459.58
03/27/2025461.08467.45454.25465.96
04/01/2025466.15472.03463.8467.92
04/02/2025468.35476.2468.35469.56
04/03/2025470.72472.2462.82465.73
04/06/2025460.43475.45449.21473.2
04/07/2025477.07487.1477.07486.4
04/08/2025485.51488.91481.62481.63
04/09/2025492.98495.53488.98490.83
04/10/2025491.97495.34489.86491.8
04/13/2025494.62497.64492.96494.54
04/14/2025496.51499.56494.18496.99
04/15/2025497.3497.3488.65488.65
04/16/2025490.47504.61490.47502.85
04/17/2025505.24508.55500.04504.23
04/20/2025503.94503.94492.23493.65
04/21/2025493.95494.85486.07486.07
04/23/2025486.47488.89485.23487.01
04/24/2025488.59491.85487.65490.85
04/27/2025490.96493.55481.95481.95
04/28/2025482.06482.81477.59479.8
04/29/2025481.22481.38471.03471.37
05/01/2025474.02475.11472.36473.85
05/04/2025476.76478.48474.46474.46
05/05/2025474.6482.14474.6478.12
05/06/2025478.18479.16469.39469.73
05/07/2025471.22477.64469.91476.69
05/08/2025477.45486.68476.81486.22
05/11/2025491.32498.98491.23498.03
05/12/2025500.17505.93497.55504.43
05/13/2025504.91506.19500.23504.03
05/14/2025505.31509.45504.72506.51
05/15/2025507.15522.21507.15521.43
05/19/2025523.34524.56515.26515.26
05/20/2025515.06520.86513.65516.99
05/21/2025518.37522.3515.21519.9
05/22/2025519.86521.65510.89511.71
05/25/2025513.91515.73506.67508.7
05/26/2025509.92511.66501.14501.14
05/27/2025502.15504.4494.18495.81
05/28/2025497.99501.03493.5495.52
05/29/2025496.75496.99492.22493.82
06/01/2025493.26494.97488.77490.19
06/02/2025490.11496.51490.11494.99
06/03/2025496.45505.69494.74505.13
06/04/2025505.35508.21504.39506.54
06/09/2025508.5520.74508.5520.74
06/10/2025521.93523.5518.9519.58
06/11/2025516.9516.9509.74514.64
06/12/2025491.52502.28484.04501.78
06/15/2025500.81506.46494.92503.11
06/16/2025503.68506.95500.28505.51
06/17/2025505.04505.04494.74497.19
06/18/2025499.52502.21491.82491.82
06/19/2025494.89504.33494.89500.56
06/22/2025497.88499.33491.38497.29
06/23/2025507.11511.34503.77509.89
06/24/2025512.24513.53504.25505.08
06/25/2025505.97508.39504.22504.98
06/26/2025506.36509.27499.02507.91
06/29/2025509.07519.7507.38519.24
06/30/2025519.7525.39517.77523.75
07/01/2025526.14532.31526.14530.76
07/02/2025536.24543.89536.24540.05
07/03/2025541.89542.93538.03540.02
07/06/2025536.19536.19528.68529.29
07/07/2025531.81534.21523.96526.76
07/08/2025527.83539.65527.68538.48
07/09/2025543.23546.23541.22541.22
07/10/2025543.54545.05537.31543.83
07/13/2025544.42545.88540.97541.47
07/15/2025541.2550.21535.04541.14
07/16/2025543.74554.79543.74554.41
07/17/2025555.51558.62553.33558.2
07/20/2025560.18571.45560.18569.61
07/21/2025570.58575.1568.63570.87
07/22/2025572.44575.09570.59570.64
07/23/2025571.05578.69571.05574.86
07/24/2025576.25580.98574.95579.45
07/27/2025581587.46579.12586.34
07/28/2025588.11590.19585.39587
07/29/2025588.18595.55587.13588.34
07/30/2025589.81595.31589.61593.04
07/31/2025593.56599.85593.56598.17
08/03/2025600.7609.19600.7607.71
08/04/2025609.12614.84608.99613.25
08/05/2025615.69622.89609.42622.64
08/06/2025623.37631.75623.37627.64
08/07/2025630.1630.86624.26625.85
08/10/2025626.61635.02625.64632.93
08/11/2025635.95639.03633.61633.61
08/12/2025638.36639.28631.56631.56
08/13/2025635.92638.56631.27631.49
08/14/2025635.99651.97634.02651.29
08/17/2025649.65658.14649.65657.28
08/18/2025655.17658.64653.05657.71
08/19/2025656.57659.49652.15655.86
08/20/2025656.08664.28653.77663.76
08/21/2025664.11667.54660.89665.7
08/24/2025669.55678.61669.22670.73
08/25/2025672.9672.9654.89656.92
08/26/2025658.47659.31646.46646.46
08/27/2025648.46653.71644.45646.6
08/28/2025649.26650.09644.54650.09
08/31/2025651.77658.33648.36655.65
09/01/2025657.91660.03623.85642.29
09/02/2025642.72647.61635.97644.64
09/03/2025647.25653.5647.25651.16
09/04/2025654.25655.78645.72645.72
09/07/2025638.75638.75622.52623.03
09/08/2025625.39631.96622.07624.51
09/09/2025628.15630.58620.99625.95
09/10/2025626.35631.11610.71611.51
09/11/2025612.95613.59600.97609.47
09/14/2025608.84641.24601.74640.85
09/15/2025641.24653.32633.9652.24
09/16/2025652.64657.71646.94646.94
09/17/2025650.45659.33646.34648.18
09/18/2025650.96651.97638.73651.01
09/21/2025658.96668.32658.96667.02
09/22/2025663.74665.22654.86656.12
09/23/2025658.34660.17646.53654.72
09/24/2025658.57659.81654659.33
09/25/2025661.81662.42648.67650.14
09/28/2025648.75648.75634.53634.79
09/29/2025636.2637.46619.91630.48
09/30/2025633.38638.62621.8638.62
10/01/2025639.41639.87631.83633.75
10/02/2025634.85636.34619.6623.02
10/05/2025625.21629.38620.83623.04
10/06/2025625.44642.54624.21638.64
10/07/2025640.57644.38631.63631.86
10/08/2025635.23637.97632.76634.77
10/09/2025636.44639.9633.68639.47
10/12/2025634.3634.3624.49624.49
10/13/2025626.1626.93608.61608.61
10/14/2025610.82624.4608.93622.75
10/15/2025624.43630.96622.29623.93
10/16/2025623.82624.99607.86619.67
10/19/2025622.08629.73619.64624.9
10/20/2025626.71627.6619.41625.04
10/21/2025622.74628.78620.74627.41
10/22/2025633.31634.08626.48627.13
10/23/2025629.04642.96624.5638.78
10/26/2025640.73649.16636.78647.27
10/27/2025647.72655.73646.52652.02
10/29/2025655.44666.91655.44662.37
10/30/2025662.86674.24659.51673.75
11/02/2025678.4686.3676.97677.29
11/03/2025679.04679.47668.45677.79
11/04/2025679.78683.78671.27677.79
11/05/2025680.52681.82673.46677.09
11/06/2025678.71680.73669.72670.41
11/09/2025672.08673.98665.77665.77
11/10/2025666.75666.75633.71642.47
11/11/2025647.65648.69631.03634.25
11/12/2025634.97644.57631.07643
11/13/2025644.92645.19632.08636.62
11/16/2025641.12657.28641.12651.56
11/17/2025652.5652.54643.2648.75
11/18/2025649.82654.98647.46648.39
11/19/2025652.13659.45650.08658.32
11/20/2025658.36659.33653.39657.39
11/23/2025656.92665.34655.07662.53
11/24/2025664.56665.04652.94654.88
11/25/2025657.18657.18642.48642.48
11/26/2025644.34652.04642.94648.54
11/27/2025649.2649.65638.25638.95
11/30/2025640.62649.1637.17648.72
12/01/2025650.27657.81648.42657.43
12/02/2025658663.62654.26660.13
12/03/2025661.72664.08657.17659.22
12/04/2025659.9667.57658.09667.57
12/07/2025671.12675.14668.31671.74
12/08/2025672.74677.66668.41676.71
12/09/2025679.68679.68668.52668.52
12/10/2025670.69674668.7670.92
12/11/2025675.39676.55670.49671.56
12/14/2025674.77677.64672.77676.24
12/15/2025676.06676.23667.08672.88
12/16/2025674.69679.46668.38671.1
12/17/2025673.35675.43668.8672.07
12/18/2025670.79671.72663.06670.31
12/21/2025671.41671.41657.8658.76
12/22/2025658.84663.95654.5661
12/23/2025662.36665.37659.37662.28
12/24/2025663.42665.69661.04661.6
12/25/2025662.43668.35657.19668.35
12/28/2025669.35671.4657.01657.01
12/29/2025657.03662.4649.98657.91
12/30/2025661.01661.01653.29660.96