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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,615.7661
CLOSE 2,619.1362

Low

LOW 1,539.35

High

HIGH 5,015.72
DATEOPENHIGHLOWCLOSE
01/02/20221,640.881,671.661,640.231,671.66
01/03/20221,679.131,712.131,675.831,711.71
01/04/20221,718.031,742.171,709.71,738.7
01/05/20221,725.971,748.981,716.711,736.39
01/06/20221,743.781,752.991,721.11,747.87
01/09/20221,761.41,768.431,749.71,749.7
01/10/20221,762.431,764.771,722.621,725.78
01/11/20221,739.761,760.741,731.631,759.34
01/12/20221,755.181,769.091,751.91,754.4
01/13/20221,754.561,769.591,746.031,762.71
01/16/20221,781.531,804.291,779.731,794.98
01/17/20221,794.411,799.661,706.211,706.21
01/18/20221,710.541,754.31,694.471,754.03
01/19/20221,762.141,775.431,718.471,736.78
01/20/20221,729.931,739.691,714.431,734.36
01/23/20221,734.71,746.91,659.221,666.06
01/24/20221,675.971,686.011,635.071,678.93
01/25/20221,685.351,698.081,678.391,686.15
01/26/20221,660.721,719.051,658.591,719.05
01/27/20221,728.151,738.721,715.071,725.68
01/30/20221,740.891,760.791,738.651,760.13
01/31/20221,766.961,776.241,761.211,766.99
02/01/20221,774.71,781.721,740.321,743.86
02/02/20221,741.771,755.241,706.841,711.24
02/03/20221,716.991,722.781,692.111,706.3
02/06/20221,708.771,733.421,689.191,733.42
02/07/20221,734.121,745.471,718.921,730.21
02/08/20221,739.921,757.771,737.91,751.89
02/09/20221,755.751,766.461,745.841,750.49
02/10/20221,741.611,753.611,718.241,748.11
02/13/20221,732.321,735.641,688.61,715.07
02/14/20221,720.951,752.781,719.311,740.5
02/15/20221,748.311,770.541,748.311,758.98
02/16/20221,764.891,768.361,723.651,723.65
02/17/20221,738.521,742.751,714.371,740.95
02/20/20221,751.031,766.141,740.891,753.7
02/21/20221,716.941,747.071,707.071,723.54
02/22/20221,736.631,743.891,709.561,709.56
02/23/20221,574.21,616.721,539.351,540.69
02/24/20221,571.651,639.311,550.631,628.18
02/27/20221,587.311,624.21,582.731,598.95
02/28/20221,623.451,636.461,592.431,610.64
03/01/20221,615.291,630.071,600.821,616.79
03/02/20221,629.221,647.41,629.221,636.6
03/03/20221,632.611,647.531,628.131,638.31
03/06/20221,631.931,648.321,616.771,641.89
03/07/20221,637.41,674.971,637.41,667.36
03/08/20221,685.81,707.511,683.571,699.11
03/09/20221,707.161,710.431,683.681,696.74
03/10/20221,705.211,724.191,696.141,713.55
03/13/20221,722.591,751.171,722.591,748.08
03/14/20221,750.331,763.151,739.331,744.15
03/15/20221,752.261,762.641,742.671,745.14
03/16/20221,755.031,764.341,753.531,759.09
03/17/20221,763.681,786.511,763.681,786.51
03/20/20221,804.041,824.41,804.041,821.51
03/21/20221,825.761,877.941,818.591,877.47
03/22/20221,886.531,897.171,872.351,879.69
03/23/20221,885.061,899.821,868.921,874.62
03/24/20221,879.651,898.421,874.541,896.64
03/27/20221,888.971,915.091,882.581,905.6
03/28/20221,912.661,930.781,901.941,908.53
03/29/20221,916.621,925.131,904.281,918.17
03/30/20221,927.861,934.81,915.851,920.26
03/31/20221,924.791,928.241,904.741,927.56
04/03/20221,932.751,947.671,929.331,943.86
04/04/20221,948.731,980.281,948.731,967.78
04/05/20221,972.021,979.871,954.411,962.59
04/06/20221,970.131,989.741,968.321,984.94
04/07/20221,998.072,019.551,998.072,019.55
04/10/20222,022.132,038.972,016.252,037.95
04/11/20222,041.042,051.272,013.822,050.17
04/12/20222,060.082,065.532,014.22,027.96
04/13/20222,040.162,045.562,029.272,039.92
04/14/20222,043.82,056.52,037.722,053.63
04/17/20222,062.532,077.212,060.082,074.83
04/18/20222,084.42,106.122,066.742,090.6
04/19/20222,100.682,112.182,085.072,107.69
04/20/20222,116.332,130.962,115.942,125.24
04/21/20222,122.032,127.762,043.322,060.12
04/24/20222,052.82,062.92,015.452,050.52
04/25/20222,063.452,076.721,983.71,998.75
04/26/20222,001.292,016.961,969.332,012.74
04/27/20222,021.532,042.682,003.592,009.51
04/28/20222,002.372,021.761,988.32,021.76
05/04/20222,037.172,064.472,035.352,046.92
05/05/20222,035.482,053.732,023.282,053.73
05/08/20222,057.712,080.982,047.132,079.24
05/09/20222,075.12,075.12,053.382,065.37
05/10/20222,071.472,078.212,007.612,024.83
05/11/20222,006.822,006.821,953.011,973.8
05/12/20221,987.172,013.161,987.172,009.39
05/15/20222,009.312,012.881,991.711,993.99
05/16/20222,000.632,014.081,986.812,002.42
05/17/20222,000.572,014.861,981.481,989.42
05/19/20221,993.151,999.251,978.321,982.28
05/22/20221,996.442,002.661,956.621,976.14
05/23/20221,985.151,994.971,969.61,981.28
05/24/20221,986.152,011.341,986.152,004.91
05/25/20222,009.742,035.042,006.912,035.04
05/26/20222,038.692,063.042,038.692,058.84
05/29/20222,075.182,123.542,075.182,117.03
05/30/20222,125.112,139.092,113.032,130.74
05/31/20222,142.192,192.822,142.192,185.48
06/01/20222,189.242,196.082,176.832,183.35
06/02/20222,190.272,228.82,190.272,222.48
06/05/20222,264.852,266.212,248.222,258.41
06/06/20222,263.162,284.012,250.042,283.85
06/07/20222,299.182,321.362,192.962,210.36
06/08/20222,214.942,261.292,194.442,261.29
06/09/20222,245.022,295.712,234.962,268
06/12/20222,264.722,277.152,194.592,201.54
06/13/20222,217.562,249.452,202.82,241.02
06/14/20222,250.822,286.492,250.822,277.16
06/15/20222,280.492,283.012,224.622,249.74
06/16/20222,262.82,287.062,259.92,287.06
06/19/20222,303.432,319.852,286.342,289.48
06/20/20222,309.572,316.292,303.872,313.98
06/21/20222,304.612,343.222,300.82,335.48
06/22/20222,335.582,373.342,326.92,340.56
06/23/20222,355.622,359.42,323.892,339.7
06/26/20222,287.562,341.752,276.142,328.94
06/27/20222,345.142,361.982,281.422,296.25
06/28/20222,301.662,305.032,215.892,215.89
06/29/20222,212.232,232.892,158.262,172.54
06/30/20222,174.592,206.192,156.142,198.95
07/03/20222,209.352,224.122,171.482,173.54
07/04/20222,182.252,193.792,151.772,160.85
07/05/20222,178.612,205.722,169.232,203.17
07/06/20222,207.942,241.752,207.942,236.28
07/07/20222,237.722,250.372,237.062,241.93
07/12/20222,244.62,282.72,244.62,278.2
07/13/20222,282.072,317.52,267.542,267.54
07/17/20222,293.22,313.82,290.412,313.8
07/18/20222,322.762,370.462,322.762,370.46
07/19/20222,380.662,3952,374.642,378.31
07/20/20222,382.592,392.632,363.352,367.5
07/21/20222,377.392,395.012,364.372,383.03
07/24/20222,391.042,414.842,391.042,411.47
07/25/20222,423.242,435.212,412.252,428.93
07/26/20222,445.912,459.82,437.762,444.49
07/27/20222,461.62,4672,443.732,455.2
07/28/20222,464.472,491.082,455.152,489.58
07/31/20222,500.522,540.882,500.522,540.55
08/01/20222,541.572,551.142,508.282,510
08/02/20222,511.262,529.372,502.092,507.47
08/03/20222,523.532,544.562,517.322,544.56
08/04/20222,551.922,558.662,527.162,533.31
08/07/20222,553.972,568.772,548.862,568.77
08/08/20222,572.842,598.962,554.182,575.26
08/09/20222,577.322,600.612,561.812,598.26
08/10/20222,618.532,628.862,586.592,610.07
08/11/20222,603.582,626.222,593.222,625.9
08/14/20222,631.732,655.92,631.732,640.14
08/15/20222,650.182,672.042,570.592,672.04
08/16/20222,677.22,712.852,668.72,710.67
08/17/20222,704.342,707.752,626.822,691.19
08/18/20222,701.752,725.652,692.112,703.6
08/21/20222,704.382,775.982,695.72,757.55
08/22/20222,768.792,797.672,768.792,784.87
08/23/20222,794.072,803.962,744.372,745.93
08/24/20222,764.952,805.322,762.532,792.57
08/25/20222,802.392,818.352,770.582,812.21
08/28/20222,808.222,817.12,778.032,798.45
08/30/20222,808.812,836.812,788.12,829.01
08/31/20222,840.292,899.092,840.292,877.43
09/01/20222,906.392,954.972,906.392,954.97
09/04/20222,9763,036.372,9763,028.59
09/05/20223,075.973,087.662,956.183,073.76
09/06/20223,092.313,092.793,013.843,046.05
09/07/20223,068.063,130.653,067.43,078.43
09/08/20223,105.763,138.283,098.613,138.16
09/11/20223,182.143,217.053,156.693,217.05
09/12/20223,273.183,273.313,091.623,091.62
09/13/20223,052.793,096.362,982.443,096.36
09/14/20223,098.933,153.063,031.733,070.33
09/15/20223,025.453,074.383,020.843,074.38
09/18/20223,056.423,081.822,969.742,973.06
09/19/20222,940.822,975.532,894.632,942.5
09/20/20222,921.582,955.712,904.632,922.03
09/21/20222,914.012,959.392,914.012,956.43
09/22/20222,952.053,003.792,952.052,968.93
09/25/20222,953.152,994.462,915.592,935.25
09/26/20222,934.92,941.052,872.62,884.25
09/27/20222,880.442,901.432,814.112,814.72
09/28/20222,824.032,838.222,682.852,747.81
09/29/20222,749.832,830.292,733.382,825.99
10/02/20222,851.422,962.382,844.752,962.38
10/03/20222,988.573,0392,970.013,038.98
10/04/20223,062.353,070.152,985.163,017.71
10/05/20223,042.033,059.953,018.323,053.93
10/06/20223,060.083,083.653,053.323,063.23
10/09/20223,080.993,090.853,067.993,083.58
10/10/20223,093.913,096.943,063.993,064.45
10/11/20223,073.443,075.613,016.953,023.01
10/12/20223,041.973,068.723,041.973,056.63
10/13/20223,095.343,137.033,095.343,134.87
10/16/20223,162.523,286.423,162.523,283.15
10/17/20223,319.363,338.033,222.673,242.27
10/18/20223,249.163,280.583,230.933,256.81
10/19/20223,267.413,303.053,265.913,271.59
10/20/20223,287.783,331.313,272.753,328.58
10/23/20223,352.143,401.533,314.083,381.37
10/24/20223,387.63,397.083,317.163,352.03
10/25/20223,375.943,394.023,351.163,362.72
10/26/20223,375.523,395.653,329.13,346.88
10/27/20223,345.93,350.443,300.253,300.25
10/30/20223,318.733,354.83,311.143,354.8
10/31/20223,376.843,431.623,363.353,398.13
11/01/20223,416.283,505.923,402.713,480.44
11/02/20223,504.463,561.13,486.413,555.25
11/03/20223,579.353,628.343,569.253,627.19
11/06/20223,663.83,677.663,647.453,660.09
11/07/20223,670.173,690.073,631.823,680.42
11/08/20223,731.913,795.023,690.923,693.34
11/09/20223,712.723,789.693,712.723,787.08
11/10/20223,845.943,892.423,810.783,857.23
11/13/20223,864.63,945.163,851.573,933.63
11/14/20223,975.013,986.63,822.823,939.57
11/15/20223,959.883,973.973,865.553,871.99
11/16/20223,882.823,882.823,702.123,767.1
11/17/20223,780.233,867.343,769.143,866.86
11/20/20223,897.443,927.663,809.563,886.98
11/21/20223,913.54,041.163,900.194,041.16
11/22/20224,062.154,107.724,024.544,100.11
11/23/20224,126.264,198.534,095.744,172.06
11/24/20224,175.074,237.354,158.434,218.3
11/27/20224,249.314,270.454,215.084,237.42
11/28/20224,266.634,296.494,191.664,257.44
11/29/20224,265.114,367.194,255.214,367.19
11/30/20224,420.524,445.744,369.244,409.52
12/01/20224,434.044,442.854,331.864,376.32
12/04/20224,408.34,429.094,305.194,341.79
12/05/20224,351.434,428.814,305.284,400.56
12/06/20224,422.934,429.584,172.054,237.15
12/07/20224,221.994,252.864,119.234,246.89
12/08/20224,269.154,359.974,269.154,359.78
12/11/20224,404.994,510.154,404.994,493.7
12/12/20224,516.074,600.324,491.624,567.26
12/13/20224,584.074,597.64,392.834,411.72
12/14/20224,502.294,573.134,413.234,535.38
12/15/20224,572.994,642.294,557.664,608.36
12/18/20224,682.674,769.084,664.174,763.89
12/19/20224,800.764,800.764,715.974,739.93
12/20/20224,769.014,821.64,755.584,764.87
12/21/20224,791.794,843.614,753.824,786.5
12/22/20224,800.894,864.454,742.524,864.08
12/25/20224,927.65,015.724,923.34,965.8
12/26/20224,992.65,008.64,849.514,862.42
12/27/20224,874.384,878.64,712.214,771.75
12/28/20224,785.174,940.654,785.174,940.65
12/29/20224,970.744,988.64,912.594,963.15