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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,187.9218
CLOSE 8,170.5655

Low

LOW 6,729.41

High

HIGH 9,645.77
DATEOPENHIGHLOWCLOSE
01/01/20246,754.236,927.426,754.236,916.92
01/02/20246,936.146,936.146,743.976,747.68
01/03/20246,754.786,815.46,729.416,814.12
01/04/20246,850.626,905.686,813.686,905.68
01/07/20246,9847,059.476,961.16,979.99
01/08/20247,034.577,050.216,852.716,906.48
01/09/20246,946.017,048.56,909.197,021.82
01/10/20247,046.267,128.826,973.677,020.22
01/11/20246,983.217,186.276,884.797,145.3
01/14/20247,164.227,283.897,161.367,223.18
01/15/20247,233.567,249.987,168.917,207.64
01/16/20247,185.557,249.167,164.347,198.9
01/17/20247,244.217,299.387,216.327,231.47
01/18/20247,238.917,240.667,131.87,229.94
01/21/20247,226.577,282.927,202.87,219.34
01/22/20247,293.77,368.967,199.17,226.14
01/23/20247,257.777,345.057,1637,297.5
01/24/20247,334.037,419.867,334.037,414.71
01/25/20247,440.567,613.097,423.177,608.22
01/28/20247,665.937,801.87,665.937,771.3
01/29/20247,808.177,816.297,713.27,784.75
01/30/20247,789.287,907.297,756.197,859.84
01/31/20247,879.338,061.667,879.338,038.97
02/01/20248,087.68,118.817,988.928,051.91
02/04/20248,073.568,168.838,073.568,160.65
02/05/20248,222.648,324.18,179.668,314.82
02/06/20248,361.858,459.188,337.68,389.83
02/07/20248,420.468,527.238,396.738,483.1
02/08/20248,539.98,573.458,449.678,564.21
02/11/20248,679.648,732.158,634.748,696.14
02/12/20248,755.388,757.378,419.228,419.22
02/13/20248,453.018,483.148,302.038,460.5
02/14/20248,498.588,661.478,498.588,612.82
02/15/20248,657.778,695.348,583.278,620.32
02/18/20248,681.038,723.488,503.958,523.5
02/19/20248,569.128,701.238,520.758,701.23
02/20/20248,744.378,745.038,596.828,676.1
02/21/20248,710.38,798.088,663.938,771.88
02/22/20248,788.188,858.938,709.38,781.45
02/25/20248,836.578,880.928,771.78,798.07
02/26/20248,820.158,820.158,604.778,604.77
02/27/20248,609.348,673.078,466.768,466.76
02/28/20248,481.518,674.998,479.498,648.5
02/29/20248,682.438,696.088,571.158,581.29
03/03/20248,629.58,650.758,353.728,369.47
03/04/20248,375.548,415.28,261.848,349.17
03/05/20248,351.398,351.398,137.298,162.88
03/06/20248,199.168,422.58,199.168,422.5
03/07/20248,463.758,554.278,408.198,480.29
03/10/20248,610.898,625.478,410.018,410.01
03/11/20248,453.68,460.678,264.18,336.04
03/12/20248,355.168,382.368,233.748,251.91
03/13/20248,284.38,345.48,187.138,214.81
03/14/20248,243.998,264.968,177.058,216.49
03/17/20248,246.968,246.968,049.868,058.08
03/18/20248,010.988,140.317,941.838,120.44
03/19/20248,128.438,208.558,086.028,109.66
03/20/20248,171.498,223.378,088.278,135.43
03/21/20248,164.38,258.648,111.758,126.49
03/24/20248,135.748,228.267,992.437,992.43
03/25/20248,029.78,052.247,792.457,829.33
03/26/20247,839.897,934.137,768.187,846.23
03/27/20247,874.648,023.917,874.648,023.28
03/28/20248,054.218,181.018,024.98,158
03/31/20248,281.758,298.547,962.238,170.99
04/01/20248,183.998,232.847,938.267,964.13
04/02/20247,956.257,967.887,878.97,894.02
04/03/20247,926.368,064.487,923.177,993.78
04/04/20248,045.388,433.188,045.388,433.18
04/07/20248,475.438,797.358,475.438,791.84
04/08/20248,826.878,853.468,715.78,835.66
04/14/20248,756.688,832.648,678.648,680.79
04/15/20248,654.028,659.138,476.498,548.72
04/16/20248,622.628,733.848,535.98,579.25
04/17/20248,609.638,630.188,455.818,496.87
04/18/20248,310.188,526.798,289.038,500.73
04/21/20248,598.668,679.328,502.888,504.01
04/23/20248,578.968,612.998,483.198,536.27
04/24/20248,569.218,686.558,566.738,625.36
04/25/20248,689.528,764.138,632.368,738.75
04/28/20248,762.128,801.448,684.068,791.08
04/29/20248,790.658,818.558,703.88,703.8
05/01/20248,744.058,836.98,744.058,811.64
05/02/20248,863.028,950.388,804.028,925.03
05/05/20248,944.878,978.388,871.748,932.03
05/06/20248,916.838,945.288,713.98,842.67
05/07/20248,858.418,917.838,795.658,814.86
05/08/20248,853.728,863.28,738.278,851.1
05/09/20248,860.588,930.448,800.018,876.67
05/12/20248,900.438,905.298,632.498,632.49
05/13/20248,648.038,724.338,583.378,652.7
05/14/20248,648.058,761.438,631.28,699.82
05/15/20248,728.38,903.958,728.38,903.95
05/16/20248,936.629,117.288,917.899,112.64
05/19/20249,132.249,185.129,061.069,165.3
05/20/20249,190.289,223.089,063.449,069.22
05/21/20249,099.389,198.519,076.649,145.81
05/22/20249,158.059,185.719,061.229,071.22
05/23/20249,052.899,083.638,933.68,989.94
05/26/20249,022.249,045.268,865.028,883.5
05/27/20248,873.658,926.278,824.838,895.04
05/28/20248,889.258,927.598,680.948,733
05/29/20248,730.328,758.098,625.458,700.5
05/30/20248,738.688,863.588,607.788,646.13
06/02/20248,647.848,740.328,594.818,740.32
06/03/20248,798.968,830.768,721.058,739.57
06/04/20248,795.638,795.638,544.328,648.77
06/05/20248,714.378,848.278,714.348,728.46
06/06/20248,817.378,819.548,639.148,693.36
06/09/20248,715.888,715.888,521.628,535.85
06/10/20248,545.548,623.528,468.228,517.02
06/11/20248,531.368,601.088,482.938,556.32
06/12/20248,680.648,837.238,680.648,832.44
06/13/20248,937.248,947.878,802.468,871.75
06/19/20248,995.349,123.98,971.719,123.9
06/20/20249,139.159,209.19,105.579,209.1
06/23/20249,238.819,280.889,118.529,187.71
06/24/20249,195.349,212.669,111.49,151.29
06/25/20249,144.899,152.538,889.798,889.79
06/26/20248,906.669,064.258,904.29,064.25
06/27/20249,114.799,185.719,059.459,094.84
06/30/20249,127.079,143.698,721.978,794.56
07/01/20248,803.538,916.088,741.158,916.08
07/02/20248,960.399,019.978,852.258,962.93
07/03/20248,996.279,140.038,974.19,140.03
07/04/20249,175.379,188.979,065.439,126.18
07/07/20249,182.69,210.369,121.059,134.62
07/08/20249,148.719,202.739,127.519,163.36
07/09/20249,189.629,279.89,171.449,215.83
07/10/20249,299.899,383.179,291.059,335.29
07/11/20249,349.789,456.29,298.359,428.06
07/15/20249,471.499,556.989,471.499,507.23
07/16/20249,531.329,561.199,472.779,544.99
07/17/20249,607.939,645.779,456.979,474.87
07/18/20249,483.059,483.059,351.849,419.49
07/21/20249,487.219,546.159,428.89,469.08
07/22/20249,499.989,529.539,445.089,475.94
07/23/20249,507.779,514.959,376.479,376.47
07/24/20249,397.529,433.079,328.349,362.9
07/25/20249,395.529,408.339,288.29,322.08
07/28/20249,266.069,266.069,129.979,143.64
07/29/20249,157.239,214.369,093.349,128.14
07/30/20249,092.559,093.678,913.648,947.33
07/31/20249,043.859,151.629,043.859,108.53
08/01/20249,016.459,050.838,885.288,953.58
08/04/20248,307.588,651.858,232.388,508.24
08/05/20248,750.418,784.798,446.878,446.87
08/06/20248,515.378,546.858,412.718,494.53
08/07/20248,483.368,615.498,469.998,572.29
08/08/20248,633.458,661.68,475.028,487.83
08/11/20248,538.248,567.888,309.298,335.77
08/12/20248,362.898,387.238,204.278,387.23
08/13/20248,444.148,504.358,338.288,344.12
08/14/20248,374.538,496.858,273.718,496.85
08/15/20248,527.338,537.578,356.968,356.96
08/18/20248,388.458,5348,301.758,534
08/19/20248,531.38,557.568,364.678,409.57
08/20/20248,347.058,421.888,251.68,251.6
08/21/20248,335.138,341.418,176.518,187.69
08/22/20248,198.88,198.87,934.677,934.67
08/25/20248,000.298,019.887,890.577,903.2
08/26/20247,891.697,994.897,848.067,970.27
08/27/20247,983.958,061.537,938.667,953.44
08/28/20247,957.418,054.417,938.428,014.97
09/01/20248,054.738,220.958,054.738,220.95
09/02/20248,250.428,296.578,152.568,178.8
09/03/20248,111.168,1418,059.958,127.11
09/04/20248,159.568,215.888,125.018,170.61
09/05/20248,171.848,176.877,993.758,003.59
09/08/20247,999.498,070.97,979.197,979.19
09/09/20248,009.958,050.47,936.927,970.74
09/10/20247,933.37,943.547,723.737,756.39
09/11/20247,827.427,842.47,632.17,794.53
09/12/20247,801.797,906.247,737.637,906.24
09/15/20247,906.167,964.17,817.537,817.53
09/16/20247,839.468,006.57,821.777,995.17
09/17/20247,985.648,028.237,968.777,979.48
09/18/20248,041.118,090.058,005.118,061.87
09/19/20248,071.648,089.297,985.167,985.16
09/22/20248,031.788,031.787,912.757,924.04
09/23/20247,940.57,984.377,912.697,936.9
09/24/20247,942.747,952.37,741.087,741.08
09/25/20247,775.387,888.447,739.57,748.4
09/26/20247,762.427,788.637,712.367,784.71
09/29/20247,755.617,787.27,648.087,649.98
09/30/20247,651.447,651.447,311.627,392.2
10/01/20247,365.747,365.747,106.237,118.97
10/02/20247,125.057,244.297,067.517,098.72
10/03/20247,134.17,262.757,035.757,262.75
10/06/20247,304.567,391.067,251.577,257
10/07/20247,256.977,294.997,184.217,202.02
10/08/20247,203.087,233.477,077.767,232.47
10/09/20247,261.777,286.657,119.617,119.61
10/10/20247,134.597,142.966,964.046,974.72
10/13/20246,980.736,980.736,734.366,747.86
10/14/20246,759.946,883.066,747.086,854.5
10/15/20246,843.366,931.376,807.226,931.37
10/16/20246,941.057,065.856,929.17,043.09
10/17/20247,059.397,104.976,9446,952.93
10/20/20246,963.356,992.496,902.356,909.29
10/21/20246,921.787,068.526,9107,006.33
10/22/20247,078.217,088.916,917.156,946.83
10/23/20246,989.127,050.686,944.127,023.53
10/24/20247,017.187,029.886,923.167,014.32
10/27/20247,036.397,046.246,993.217,046.24
10/29/20247,063.877,131.967,038.637,107.71
10/30/20247,120.767,138.657,041.267,082.98
10/31/20247,105.317,165.737,091.637,130.52
11/03/20247,124.787,124.786,919.416,948.22
11/04/20246,941.146,950.626,763.276,824.93
11/05/20246,880.097,106.066,825.747,058.08
11/06/20247,065.927,164.417,049.977,162.17
11/07/20247,151.937,276.327,139.177,276.32
11/10/20247,289.097,350.467,256.767,318.92
11/11/20247,284.687,357.127,261.587,310.72
11/12/20247,293.277,376.247,239.577,331.79
11/13/20247,380.357,466.717,380.357,437.65
11/14/20247,453.77,544.437,449.547,483.67
11/17/20247,508.257,508.257,416.267,502.53
11/18/20247,526.247,562.027,308.317,380.48
11/19/20247,414.977,444.927,217.997,219.75
11/20/20247,263.767,433.657,239.387,429.87
11/21/20247,440.297,608.187,421.787,608.18
11/24/20247,659.977,741.967,656.947,741.96
11/25/20247,730.367,757.517,663.217,722.43
11/26/20247,779.227,824.247,720.637,732.31
11/27/20247,720.097,726.887,656.047,711.81
11/28/20247,7177,748.467,633.617,713.64
12/01/20247,688.667,769.187,649.627,769.18
12/02/20247,783.987,855.857,758.87,798.94
12/03/20247,809.277,897.347,798.927,874.37
12/04/20247,923.68,012.67,912.878,000.36
12/05/20248,059.298,174.088,023.998,155.38
12/08/20248,256.198,311.828,252.178,304.16
12/09/20248,326.238,369.368,218.38,254.55
12/10/20248,265.38,329.68,157.658,157.65
12/11/20248,196.148,253.148,168.638,191.3
12/12/20248,188.278,270.048,120.758,270.04
12/15/20248,300.998,325.288,178.448,178.44
12/16/20248,194.428,194.428,082.348,166.77
12/17/20248,163.718,222.378,116.948,119.98
12/18/20248,087.128,145.318,020.498,044.2
12/19/20248,059.298,122.998,025.128,071.34
12/22/20248,090.78,118.898,008.968,018.54
12/23/20248,035.568,114.738,017.728,096.64
12/24/20248,185.928,203.158,150.628,150.62
12/25/20248,185.678,234.918,154.698,194.39
12/26/20248,213.998,280.648,212.098,243.63
12/29/20248,245.868,249.338,044.48,044.4
12/30/20247,946.217,970.577,813.197,951.97