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 50-30 AGIRLIK SINIRLAMALI 25 logo
XELOC
BIST 50-30 AGIRLIK SINIRLAMALI 25
15:10:11
9398.69 ₺
-91.45 (%-0.96)
Previous Close: 9490.14·
Volatility: 1.01
Day Low₺9358.15
Day High₺9454.38
Bid
Ask

Market Data

Week over week (WoW)
+1.59%
Month over month (MoM)
+2.69%
Year to date (YTD)
+10.37%
Year over year (YoY)
+39.13%
Overview
Components
Technicals
Comments
Archive

XELOC: BIST 50-30 AGIRLIK SINIRLAMALI 25 Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,385.4101
CLOSE 1,383.5226

Low

LOW 1,205.29

High

HIGH 2,043.78
DATEOPENHIGHLOWCLOSE
04/13/20211,406.141,415.391,397.141,412.23
04/14/20211,400.481,403.591,371.851,381.4
04/15/20211,374.951,404.471,369.61,394.39
04/18/20211,399.31,404.091,343.631,343.63
04/19/20211,343.921,357.231,314.841,322.53
04/20/20211,325.21,325.221,242.191,267.69
04/21/20211,248.761,284.421,239.31,284.42
04/25/20211,281.471,308.741,281.471,300.57
04/26/20211,309.561,329.21,309.561,328.24
04/27/20211,321.771,321.771,307.141,316.88
04/28/20211,318.791,333.911,318.791,327.63
04/29/20211,326.761,331.321,317.681,323
05/02/20211,328.271,340.741,322.281,340.53
05/03/20211,341.551,354.711,330.591,340.03
05/04/20211,346.131,364.151,345.541,353.4
05/05/20211,355.881,359.691,349.131,350.23
05/06/20211,353.781,366.661,340.271,356.56
05/09/20211,365.821,370.651,359.531,363.63
05/10/20211,351.641,358.921,345.861,358.36
05/11/20211,355.231,358.881,348.581,350.6
05/16/20211,355.761,362.41,353.461,359.99
05/17/20211,366.241,384.921,365.781,378.66
05/19/20211,372.941,377.471,363.821,364.06
05/20/20211,372.331,377.151,363.621,366.22
05/23/20211,368.511,374.41,357.821,361.67
05/24/20211,368.521,377.61,310.451,310.45
05/25/20211,325.011,333.681,292.321,328.66
05/26/20211,331.051,341.051,325.211,331.09
05/27/20211,328.371,332.121,309.891,320.66
05/30/20211,321.191,326.581,307.741,321.01
05/31/20211,323.91,332.581,312.411,314.18
06/01/20211,301.161,320.811,298.341,317.89
06/02/20211,322.681,328.131,299.151,310.17
06/03/20211,309.581,319.311,308.211,314.41
06/06/20211,316.081,320.961,313.451,314.96
06/07/20211,317.871,322.061,312.331,314.11
06/08/20211,315.531,325.941,314.691,320.72
06/09/20211,324.351,327.471,317.861,320.05
06/10/20211,324.851,327.321,310.071,322.73
06/13/20211,327.631,329.691,298.41,303.88
06/14/20211,301.941,311.211,284.641,294.04
06/15/20211,294.221,300.781,285.821,294.79
06/16/20211,286.621,295.971,277.881,278.03
06/17/20211,282.581,290.211,256.011,261.69
06/20/20211,257.331,267.911,242.961,267.61
06/21/20211,271.951,277.811,265.721,277.81
06/22/20211,283.711,295.021,281.251,284.64
06/23/20211,285.591,290.121,278.981,286.16
06/24/20211,290.471,293.641,274.041,274.04
06/27/20211,277.811,280.441,244.651,246.97
06/28/20211,246.241,255.661,228.551,255.37
06/29/20211,257.191,262.461,246.331,247.58
06/30/20211,245.81,262.551,245.81,261.48
07/01/20211,262.011,263.131,252.41,256.63
07/04/20211,255.451,270.451,255.271,270.28
07/05/20211,272.411,280.731,267.841,273.71
07/06/20211,274.751,281.371,273.161,281.37
07/07/20211,280.71,281.071,255.731,258.48
07/08/20211,260.141,263.261,249.491,254.83
07/11/20211,255.721,256.161,221.651,221.65
07/12/20211,221.521,224.491,205.291,216.12
07/13/20211,217.661,237.961,217.661,235.03
07/15/20211,239.131,244.051,234.381,244.05
07/18/20211,238.851,249.081,237.861,247.94
07/25/20211,252.131,260.371,248.081,250.05
07/26/20211,249.661,256.831,242.221,256.36
07/27/20211,256.561,272.81,256.561,268.79
07/28/20211,277.781,284.591,274.851,282.48
07/29/20211,277.51,290.191,272.21,290.19
08/01/20211,300.361,311.41,294.381,305.82
08/02/20211,306.691,310.441,296.131,308.7
08/03/20211,313.321,330.351,313.321,323.38
08/04/20211,320.641,333.571,316.821,332.34
08/05/20211,335.111,344.381,333.311,334.18
08/08/20211,338.371,345.431,337.481,338.51
08/09/20211,338.211,344.781,337.021,339.33
08/10/20211,339.461,340.271,309.481,311.69
08/11/20211,319.731,334.451,319.731,330.6
08/12/20211,333.491,333.971,324.81,333.15
08/15/20211,336.221,341.431,332.471,335.29
08/16/20211,335.561,343.021,332.221,341.55
08/17/20211,345.951,347.431,334.111,337.68
08/18/20211,328.691,331.961,317.651,327.49
08/19/20211,3271,330.621,319.481,326.94
08/22/20211,335.511,339.621,331.541,336.08
08/23/20211,340.061,345.211,3331,334.07
08/24/20211,334.411,336.861,319.481,323.43
08/25/20211,325.081,331.61,312.981,313.12
08/26/20211,316.781,323.121,308.991,322.87
08/30/20211,328.541,334.081,327.781,330.52
08/31/20211,334.131,339.761,332.961,338.33
09/01/20211,341.061,348.721,340.551,346.47
09/02/20211,349.211,351.241,341.641,350.52
09/05/20211,352.651,359.971,352.631,355.13
09/06/20211,357.541,361.21,337.121,339.94
09/07/20211,340.41,341.721,311.181,313.05
09/08/20211,309.651,332.671,309.31,332.67
09/09/20211,336.411,338.181,3261,327.66
09/12/20211,328.831,334.531,323.891,325.51
09/13/20211,327.661,331.551,314.831,321.8
09/14/20211,320.211,325.821,310.571,314.8
09/15/20211,316.211,320.941,297.11,297.94
09/16/20211,304.111,305.441,290.961,293.91
09/19/20211,279.251,279.251,264.431,269.83
09/20/20211,275.761,279.931,260.681,263.46
09/21/20211,270.031,277.641,264.861,277.64
09/22/20211,280.861,290.211,274.221,289.29
09/23/20211,287.421,287.421,264.721,276.31
09/26/20211,283.071,285.771,267.231,271.21
09/27/20211,273.71,275.161,265.611,272.9
09/28/20211,276.921,282.311,273.671,273.67
09/29/20211,277.11,282.591,268.781,276.61
09/30/20211,270.731,277.171,264.431,273.14
10/03/20211,273.011,278.821,265.151,265.77
10/04/20211,269.291,269.61,256.671,257.97
10/05/20211,255.991,257.331,230.591,235.59
10/06/20211,245.111,251.131,243.811,248.56
10/07/20211,252.31,258.61,247.961,251.13
10/10/20211,251.711,265.821,251.711,264.11
10/11/20211,258.231,271.81,256.771,264.46
10/12/20211,267.591,286.141,267.251,273.15
10/13/20211,272.61,281.881,270.211,270.87
10/14/20211,276.081,279.81,262.81,269.57
10/17/20211,272.481,281.81,272.481,280.63
10/18/20211,284.041,293.741,284.041,290.42
10/19/20211,291.731,294.281,284.11,287.51
10/20/20211,287.991,308.61,279.21,308.57
10/21/20211,309.311,333.141,307.91,329.06
10/24/20211,326.891,344.991,324.551,343.99
10/25/20211,352.171,355.751,347.851,350.27
10/26/20211,350.741,350.741,335.241,344.74
10/27/20211,344.581,346.221,340.811,345.01
10/31/20211,341.341,346.341,334.571,342.11
11/01/20211,345.11,346.311,325.861,329.42
11/02/20211,329.91,339.841,291.981,338.07
11/03/20211,347.481,359.031,347.481,357.97
11/04/20211,359.641,363.511,354.241,362.24
11/07/20211,371.051,382.051,368.451,380.59
11/08/20211,385.861,393.41,376.891,380.78
11/09/20211,382.971,401.291,380.141,398.87
11/10/20211,397.091,420.761,396.231,409.04
11/11/20211,414.821,439.781,414.821,435.03
11/14/20211,450.191,4841,445.981,480.12
11/15/20211,479.971,484.011,452.981,455.42
11/16/20211,458.571,479.181,458.571,477.91
11/17/20211,481.291,514.71,474.721,499.92
11/18/20211,509.971,523.991,505.791,518.74
11/21/20211,534.681,558.671,534.681,557.84
11/22/20211,563.931,602.841,557.041,598.98
11/23/20211,625.191,658.451,616.751,629.28
11/24/20211,640.471,672.291,639.631,672.29
11/25/20211,665.051,673.551,635.441,658.29
11/28/20211,665.211,681.611,650.711,673.65
11/29/20211,675.671,710.631,670.131,705.3
11/30/20211,723.971,749.511,717.121,746.44
12/01/20211,755.011,769.111,751.321,764.12
12/02/20211,777.581,809.431,776.091,806.45
12/05/20211,814.281,825.261,782.271,787.09
12/06/20211,802.641,819.341,795.511,817.66
12/07/20211,831.341,841.761,818.331,832.52
12/08/20211,838.511,852.221,833.661,833.66
12/09/20211,840.121,841.811,806.711,832.12
12/12/20211,841.811,882.161,841.811,868.74
12/13/20211,882.91,896.451,871.541,890.4
12/14/20211,921.741,933.991,860.61,865.62
12/15/20211,884.971,942.141,879.631,942.14
12/16/20211,975.372,043.781,763.881,793.15
12/19/20211,739.921,829.851,651.411,724.68
12/20/20211,755.731,779.421,582.121,584.01
12/21/20211,546.091,590.441,5111,535.66
12/22/20211,568.811,584.961,471.921,521.36
12/23/20211,542.651,600.931,531.251,600.93
12/26/20211,617.921,653.471,596.361,613.51
12/27/20211,627.821,633.171,557.361,575.9
12/28/20211,576.021,622.461,553.31,619.36
12/29/20211,641.531,645.51,611.041,621.81
12/30/20211,629.111,6381,611.711,624.71