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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,836.5407
CLOSE 7,828.2003

Low

LOW 6,654.34

High

HIGH 8,771.13
DATEOPENHIGHLOWCLOSE
01/01/20257,961.237,992.317,921.757,978.38
01/02/20258,014.838,031.17,942.687,970.97
01/05/20257,998.028,015.687,940.27,963.11
01/06/20257,969.127,987.347,894.677,894.67
01/07/20257,893.287,936.847,821.377,827.16
01/08/20257,851.167,896.667,840.577,896.66
01/09/20257,905.267,965.647,862.077,899.58
01/12/20257,895.037,895.037,645.867,660.47
01/13/20257,701.057,760.47,638.767,681
01/14/20257,694.667,769.427,661.827,769.42
01/15/20257,840.857,903.947,767.847,903.94
01/16/20257,928.847,952.857,881.957,926.21
01/19/20257,953.597,980.647,867.857,896.32
01/20/20257,896.367,916.147,824.977,871.48
01/21/20257,8937,929.277,834.327,929.27
01/22/20257,954.668,005.587,938.217,982.52
01/23/20258,000.768,008.317,948.328,002.93
01/26/20257,961.947,966.937,867.167,891.34
01/27/20257,905.637,922.537,854.627,901.61
01/28/20257,912.897,917.787,804.847,804.84
01/29/20257,817.087,867.177,801.277,808.97
01/30/20257,824.267,8317,709.127,751.89
02/02/20257,698.667,698.667,584.937,589.67
02/03/20257,624.127,724.147,616.697,669.26
02/04/20257,673.067,700.017,497.127,585.88
02/05/20257,622.977,668.717,615.737,647.82
02/06/20257,652.027,739.357,638.297,737.57
02/09/20257,759.797,799.447,717.347,737.5
02/10/20257,727.67,752.277,674.637,743.81
02/11/20257,750.437,762.167,614.777,640.36
02/12/20257,684.67,732.557,672.977,731.34
02/13/20257,748.667,761.187,670.617,718.71
02/16/20257,716.277,721.727,640.357,646.81
02/17/20257,636.177,675.797,575.977,673.6
02/18/20257,643.217,707.27,540.57,540.5
02/19/20257,545.027,575.117,499.727,539.8
02/20/20257,543.267,564.857,309.137,356.34
02/23/20257,412.97,480.327,369.87,380.58
02/24/20257,386.067,387.447,219.817,228.61
02/25/20257,233.367,312.637,172.047,272.42
02/26/20257,265.757,417.287,265.757,404.33
02/27/20257,369.747,427.657,355.247,397.12
03/02/20257,459.697,598.597,459.697,513.67
03/03/20257,504.147,507.637,418.57,447.77
03/04/20257,474.637,672.677,474.587,672.67
03/05/20257,705.187,845.547,666.617,845.54
03/06/20257,856.067,956.757,819.677,956.75
03/09/20257,960.897,999.237,880.967,910.46
03/10/20257,811.067,991.537,811.067,965.52
03/11/20258,013.858,091.637,990.768,063.24
03/12/20258,096.318,247.228,096.318,228.07
03/13/20258,253.618,484.378,248.028,476.17
03/16/20258,513.548,562.268,478.828,516.1
03/17/20258,494.848,546.018,380.818,501.95
03/18/20257,861.168,207.237,822.037,891.25
03/19/20257,927.528,230.897,927.528,073.13
03/20/20258,055.198,058.27,482.37,532.31
03/23/20257,608.357,830.667,416.767,733.76
03/24/20257,818.678,131.357,818.678,077.68
03/25/20258,053.38,200.047,995.698,038.89
03/26/20258,146.658,218.668,034.668,047.76
03/27/20258,059.138,141.297,898.478,071.15
04/01/20258,0888,177.847,964.27,964.2
04/02/20257,933.458,071.217,924.967,935.15
04/03/20257,939.047,980.317,839.267,846.22
04/06/20257,643.967,919.497,528.887,840.93
04/07/20257,985.178,006.627,871.777,933.77
04/08/20257,889.047,950.037,740.277,740.27
04/09/20257,993.467,995.317,840.667,847.31
04/10/20257,858.617,886.027,781.037,864.56
04/13/20257,930.17,994.027,910.467,963.6
04/14/20257,989.78,033.717,892.057,909.2
04/15/20257,872.427,882.57,749.857,749.85
04/16/20257,747.67,886.287,718.797,840.2
04/17/20257,858.537,869.557,780.947,808.73
04/20/20257,819.787,873.447,722.667,742.18
04/21/20257,780.677,793.487,673.967,689.62
04/23/20257,756.977,806.057,691.897,805.61
04/24/20257,816.847,863.927,783.17,787.09
04/27/20257,797.027,798.847,590.817,592.35
04/28/20257,584.157,598.087,508.587,519.23
04/29/20257,516.287,561.097,361.267,363.35
05/01/20257,400.777,430.57,361.267,390.67
05/04/20257,420.87,443.577,276.397,347.08
05/05/20257,351.267,410.547,280.517,280.51
05/06/20257,277.67,277.67,113.387,134.97
05/07/20257,159.057,279.67,146.527,260.73
05/08/20257,255.867,377.887,243.797,369.43
05/11/20257,537.337,649.737,499.427,637.22
05/12/20257,601.667,697.087,530.697,664.78
05/13/20257,681.547,731.447,629.67,638.84
05/14/20257,644.57,680.987,475.957,488.95
05/15/20257,476.077,573.667,471.917,559.22
05/19/20257,520.277,576.817,396.467,396.46
05/20/20257,379.797,387.487,287.57,287.63
05/21/20257,317.17,375.677,291.037,344.64
05/22/20257,333.387,339.867,240.647,259.63
05/25/20257,276.427,276.427,190.827,217.3
05/26/20257,206.327,234.487,065.037,070.2
05/27/20257,063.447,066.756,945.916,981.43
05/28/20257,029.67,059.86,962.66,984.74
05/29/20256,978.456,984.756,795.696,820.72
06/01/20256,803.516,829.76,709.676,754.96
06/02/20256,783.296,949.426,783.296,936.66
06/03/20256,942.677,072.636,923.727,071.65
06/04/20257,072.037,091.177,042.857,075.09
06/09/20257,113.647,2317,113.647,209.84
06/10/20257,230.447,315.727,193.787,276.89
06/11/20257,211.657,225.067,107.177,126.52
06/12/20256,758.466,922.56,730.636,922.5
06/15/20256,911.896,981.566,819.16,926.65
06/16/20256,919.076,956.536,873.756,873.75
06/17/20256,837.166,842.96,711.246,755.39
06/18/20256,776.566,831.866,695.266,695.26
06/19/20256,775.996,838.216,730.336,791.38
06/22/20256,712.876,748.976,654.346,701.77
06/23/20256,952.837,007.886,869.156,973.53
06/24/20256,982.276,996.356,899.016,931.4
06/25/20256,950.27,035.36,927.486,929.53
06/26/20256,927.186,956.526,807.26,876.65
06/29/20256,898.187,204.166,890.057,181.12
06/30/20257,198.877,411.047,175.457,364.57
07/01/20257,394.927,549.017,388.97,446.86
07/02/20257,508.157,601.357,446.677,569.82
07/03/20257,574.827,589.577,528.287,581.26
07/06/20257,484.697,496.077,391.177,411.81
07/07/20257,439.837,468.077,315.887,318.01
07/08/20257,329.877,432.087,329.877,415.3
07/09/20257,474.347,586.127,474.347,582.15
07/10/20257,630.247,660.647,528.177,614.27
07/13/20257,635.47,642.147,459.957,460.1
07/15/20257,450.327,539.697,300.017,391.18
07/16/20257,429.437,614.277,429.437,602.75
07/17/20257,612.967,638.397,581.747,636.23
07/20/20257,658.97,795.697,658.97,767.11
07/21/20257,778.737,879.647,778.737,814.45
07/22/20257,821.347,896.427,795.157,862.73
07/23/20257,884.777,954.597,720.027,907.92
07/24/20257,924.667,939.867,823.897,850.22
07/27/20257,831.637,845.087,690.687,690.68
07/28/20257,704.817,733.557,654.937,663.01
07/29/20257,663.097,864.457,657.727,810.65
07/30/20257,828.697,941.057,828.697,914.13
07/31/20257,922.478,000.67,911.667,927.95
08/03/20257,967.158,057.477,967.158,015.06
08/04/20258,043.098,118.978,036.678,060.61
08/05/20258,065.918,093.938,014.178,075.3
08/06/20258,103.888,187.788,103.888,118.14
08/07/20258,118.258,200.828,097.888,140.56
08/10/20258,185.78,262.878,181.348,204.94
08/11/20258,200.438,255.888,176.968,186.86
08/12/20258,184.178,311.988,096.598,102.16
08/13/20258,001.618,072.937,985.047,985.04
08/14/20257,883.398,006.737,878.478,006.73
08/17/20258,046.898,131.128,025.988,087.23
08/18/20258,087.618,148.898,067.568,109
08/19/20258,126.488,200.468,067.578,200.46
08/20/20258,236.368,404.368,236.368,384.1
08/21/20258,420.678,509.258,386.788,447.17
08/24/20258,542.128,676.538,530.658,660.98
08/25/20258,698.398,771.138,653.938,663.25
08/26/20258,691.538,721.18,568.938,621.73
08/27/20258,656.958,742.848,656.958,695.37
08/28/20258,714.358,747.858,663.528,663.52
08/31/20258,687.278,710.488,625.928,678.09
09/01/20258,707.618,760.718,297.28,500
09/02/20258,500.988,511.278,366.778,416.97
09/03/20258,444.118,574.888,444.118,534.36
09/04/20258,581.968,610.878,442.688,442.68
09/07/20258,370.38,370.38,034.78,079.1
09/08/20257,951.477,997.727,873.617,919.07
09/09/20257,823.357,824.097,736.457,795.28
09/10/20257,681.527,786.777,529.597,529.59
09/11/20257,476.337,544.597,337.877,421.54
09/14/20257,428.887,885.547,411.377,883.58
09/15/20257,967.748,098.747,955.438,091.67
09/16/20258,152.88,230.488,113.948,188.73
09/17/20258,263.038,342.368,156.38,170.91
09/18/20258,187.578,284.018,126.448,245.28
09/21/20258,389.698,389.698,252.68,313.89
09/22/20258,264.928,297.668,163.058,173.6
09/23/20258,198.918,302.578,109.648,293.69
09/24/20258,367.088,401.928,293.118,373.16
09/25/20258,366.688,439.758,226.078,339.86
09/28/20258,344.588,404.728,131.718,151.4
09/29/20258,075.48,182.827,936.027,962.01
09/30/20257,970.268,047.557,817.987,998.37
10/01/20257,999.848,058.567,913.137,927.79
10/02/20257,952.077,967.667,843.727,850.67
10/05/20257,884.997,912.787,701.817,721.81
10/06/20257,729.277,772.97,692.017,748.57
10/07/20257,773.687,876.947,717.997,735
10/08/20257,802.297,834.667,691.637,738.14
10/09/20257,753.267,801.97,691.927,735.47
10/12/20257,668.097,716.437,626.157,666.86
10/13/20257,698.947,706.817,500.777,511.66
10/14/20257,531.327,653.537,502.077,629.55
10/15/20257,637.887,729.667,552.877,554.15
10/16/20257,536.257,594.037,359.287,479.82
10/19/20257,523.297,662.817,415.587,647.85
10/20/20257,673.647,688.047,588.97,634.06
10/21/20257,663.617,737.437,638.187,648.02
10/22/20257,660.677,756.657,656.187,738.91
10/23/20257,802.448,052.337,785.67,931.77
10/26/20257,929.57,966.067,818.267,849.25
10/27/20257,850.837,863.137,794.217,804.03
10/29/20257,812.497,883.677,805.787,832.03
10/30/20257,868.757,988.997,825.967,988.99
11/02/20258,030.18,174.217,999.358,070.65
11/03/20258,092.048,092.047,953.057,989.27
11/04/20257,999.498,094.237,974.758,094.23
11/05/20258,138.978,168.978,093.328,149.11
11/06/20258,143.138,172.027,999.588,037.68
11/09/20258,075.878,125.218,006.468,018.87
11/10/20258,006.368,010.317,659.057,859.43
11/11/20257,914.917,954.127,844.287,856.46
11/12/20257,867.477,960.037,867.477,886.43
11/13/20257,870.047,870.47,677.727,782.71
11/16/20257,824.687,955.677,811.97,936.92
11/17/20257,921.968,015.317,921.967,975.44
11/18/20258,017.578,094.998,002.78,036.03
11/19/20258,075.68,160.168,048.818,120.69
11/20/20258,089.178,121.878,020.178,087.22
11/23/20258,089.758,152.188,063.118,102.66
11/24/20258,156.778,211.738,100.838,120.36
11/25/20258,132.048,183.538,116.368,145.57
11/26/20258,195.038,236.918,164.618,182.55
11/27/20258,1758,193.088,076.368,080.78
11/30/20258,086.788,323.398,086.388,323.39
12/01/20258,341.988,429.468,340.38,373.89
12/02/20258,399.698,436.518,340.858,340.85
12/03/20258,353.038,378.518,246.238,265.07
12/04/20258,274.388,349.018,240.448,334.31
12/07/20258,401.988,498.288,398.668,452.59
12/08/20258,475.918,497.558,377.848,430.96
12/09/20258,523.748,523.748,422.48,455.06
12/10/20258,484.468,554.448,475.898,491.22
12/11/20258,514.768,592.358,514.768,592.35
12/14/20258,611.968,656.218,576.498,652.13
12/15/20258,6598,662.458,587.278,614.22
12/16/20258,615.728,648.828,573.148,576.99
12/17/20258,608.558,671.58,589.678,622.93
12/18/20258,628.378,638.618,544.358,578.6
12/21/20258,630.868,7118,589.078,615.99
12/22/20258,621.228,621.228,534.118,583.76
12/23/20258,587.378,647.678,558.928,607.48
12/24/20258,643.778,683.018,624.498,624.49
12/25/20258,631.418,638.698,540.838,581.55
12/28/20258,591.628,604.918,461.28,461.2
12/29/20258,488.938,492.338,363.858,434.17
12/30/20258,454.078,542.318,447.828,515.69