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 10 logo
XELOS
BIST 50-30 AGIRLIK SINIRLAMALI 10
15:10:11
9234.39 ₺
-92.73 (%-0.99)
Previous Close: 9327.13·
Volatility: 1.03
Day Low₺9193.6
Day High₺9289.21
Bid
Ask

Market Data

Week over week (WoW)
+1.74%
Month over month (MoM)
+2.78%
Year to date (YTD)
+9.92%
Year over year (YoY)
+38.69%
Overview
Components
Technicals
Comments
Archive

XELOS: BIST 50-30 AGIRLIK SINIRLAMALI 10 Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,380.7358
CLOSE 1,378.7573

Low

LOW 1,204.1

High

HIGH 1,994.12
DATEOPENHIGHLOWCLOSE
04/13/20211,406.161,420.031,403.971,418.42
04/14/20211,415.351,418.971,385.11,396.04
04/15/20211,390.921,414.891,387.261,401.14
04/18/20211,407.261,412.581,355.241,355.24
04/19/20211,355.161,364.211,319.461,327.69
04/20/20211,331.221,331.841,250.11,274.63
04/21/20211,256.231,293.851,243.731,293.85
04/25/20211,290.511,313.31,290.511,305.28
04/26/20211,315.681,332.431,315.681,331.46
04/27/20211,324.751,325.541,308.891,317.99
04/28/20211,319.531,336.661,319.531,333.35
04/29/20211,332.271,336.231,320.821,330.4
05/02/20211,332.041,354.521,329.171,354.39
05/03/20211,355.271,374.521,347.341,360.99
05/04/20211,367.371,376.831,360.551,364.91
05/05/20211,367.941,373.281,360.681,362.16
05/06/20211,365.091,367.21,345.781,361.78
05/09/20211,372.481,378.481,367.791,373
05/10/20211,361.561,370.531,356.021,368.58
05/11/20211,365.541,368.361,359.281,361.66
05/16/20211,367.491,376.611,366.61,376.61
05/17/20211,382.621,399.271,381.851,390.94
05/19/20211,386.461,393.581,379.741,380.75
05/20/20211,389.581,395.61,383.31,386.43
05/23/20211,387.811,393.891,378.691,384
05/24/20211,390.011,396.091,328.91,328.9
05/25/20211,342.831,352.841,309.481,345.97
05/26/20211,347.81,353.561,338.031,343.53
05/27/20211,340.111,343.441,318.191,331.79
05/30/20211,332.441,338.021,320.031,329.69
05/31/20211,332.761,338.561,321.61,323.94
06/01/20211,310.421,325.821,308.021,324.92
06/02/20211,330.671,336.441,305.131,315.34
06/03/20211,314.241,320.11,312.751,314.03
06/06/20211,315.631,322.31,315.591,317.91
06/07/20211,320.351,324.841,315.321,316.3
06/08/20211,317.841,323.091,316.391,317.77
06/09/20211,321.831,325.031,316.991,320.16
06/10/20211,324.721,326.421,308.441,316.49
06/13/20211,321.931,323.251,296.631,302.18
06/14/20211,299.841,310.421,284.411,295.77
06/15/20211,295.91,301.241,288.591,294.63
06/16/20211,286.71,296.931,281.011,281.21
06/17/20211,285.331,292.081,257.911,263.94
06/20/20211,259.491,268.891,244.461,268.8
06/21/20211,272.761,279.541,268.971,279.37
06/22/20211,285.891,298.521,284.161,288.72
06/23/20211,289.281,292.641,282.841,289.77
06/24/20211,294.251,300.631,2821,282
06/27/20211,285.731,287.881,248.991,250.71
06/28/20211,250.451,255.011,230.51,255.01
06/29/20211,258.051,262.21,244.041,246.41
06/30/20211,2451,262.031,2451,261.1
07/01/20211,261.721,262.751,251.751,256.24
07/04/20211,255.041,270.311,254.881,270.13
07/05/20211,272.321,280.31,267.611,273.04
07/06/20211,274.171,2811,272.481,281
07/07/20211,280.281,280.651,255.221,258.05
07/08/20211,259.751,262.841,248.921,254.27
07/11/20211,255.141,255.571,220.961,220.96
07/12/20211,220.771,223.721,204.11,215.19
07/13/20211,216.741,237.321,216.741,234.38
07/15/20211,238.591,243.361,233.691,243.36
07/18/20211,237.971,247.811,236.821,246.65
07/25/20211,250.861,259.491,246.881,248.8
07/26/20211,248.461,256.061,241.011,255.71
07/27/20211,255.861,272.371,255.861,268.18
07/28/20211,277.31,284.361,274.511,282.2
07/29/20211,277.151,290.381,271.881,290.38
08/01/20211,300.731,311.941,294.671,306.32
08/02/20211,307.171,310.831,296.351,309.04
08/03/20211,313.681,331.031,313.681,323.9
08/04/20211,321.11,334.381,317.261,332.99
08/05/20211,335.761,344.581,333.31,334.19
08/08/20211,338.51,345.821,337.731,338.85
08/09/20211,338.531,344.411,337.281,338.98
08/10/20211,339.011,339.861,308.611,310.63
08/11/20211,318.661,333.431,318.661,329.61
08/12/20211,332.471,333.071,323.971,331.86
08/15/20211,335.021,340.451,331.611,334.43
08/16/20211,334.531,342.151,331.081,340.55
08/17/20211,344.981,346.451,332.971,336.68
08/18/20211,327.391,330.641,316.661,326.09
08/19/20211,325.641,329.11,318.061,325.4
08/22/20211,3341,338.11,329.961,334.73
08/23/20211,338.741,343.961,331.541,332.7
08/24/20211,332.991,335.511,318.361,322.04
08/25/20211,323.731,330.351,311.921,312.07
08/26/20211,315.741,321.921,307.791,321.67
08/30/20211,327.431,332.861,326.741,329.61
08/31/20211,333.231,338.561,331.681,337.02
09/01/20211,339.851,347.841,339.431,345.62
09/02/20211,348.331,350.411,340.811,349.75
09/05/20211,351.931,359.261,351.811,354.38
09/06/20211,356.781,360.531,336.221,338.94
09/07/20211,339.541,340.911,310.371,312.19
09/08/20211,308.81,331.881,308.381,331.88
09/09/20211,335.611,337.451,325.541,327.15
09/12/20211,328.381,334.181,323.511,325.13
09/13/20211,327.31,331.021,314.321,321.07
09/14/20211,319.531,325.031,309.451,313.82
09/15/20211,315.451,320.141,295.931,296.7
09/16/20211,302.941,304.421,289.631,292.62
09/19/20211,277.891,277.891,262.871,268.1
09/20/20211,274.121,278.081,258.581,261.14
09/21/20211,267.821,275.331,262.471,275.33
09/22/20211,278.531,287.981,271.71,287.41
09/23/20211,285.51,285.51,264.081,275.3
09/26/20211,282.21,285.241,266.971,271.07
09/27/20211,273.511,275.041,265.261,272.3
09/28/20211,276.41,281.661,273.421,273.42
09/29/20211,276.871,282.461,268.791,276.35
09/30/20211,270.921,279.331,264.881,275.56
10/03/20211,275.861,281.191,268.071,268.74
10/04/20211,272.271,272.541,259.361,261.06
10/05/20211,258.91,260.211,232.421,236.01
10/06/20211,245.991,250.781,244.321,248.55
10/07/20211,252.471,257.841,247.791,250.71
10/10/20211,251.261,265.21,251.261,263.58
10/11/20211,257.811,269.961,256.111,262.3
10/12/20211,265.611,282.811,263.231,268.69
10/13/20211,268.041,277.591,265.051,265.69
10/14/20211,270.781,274.611,258.11,265.94
10/17/20211,269.051,277.871,269.051,276.35
10/18/20211,279.821,290.681,279.821,287.76
10/19/20211,289.361,292.231,281.761,285.82
10/20/20211,286.641,304.421,275.681,304.42
10/21/20211,305.341,328.21,304.051,324.42
10/24/20211,322.061,339.811,318.861,338.15
10/25/20211,345.741,350.661,343.231,345.99
10/26/20211,346.931,346.931,331.311,340.33
10/27/20211,340.021,340.961,335.691,338.78
10/31/20211,334.641,342.031,329.261,338.05
11/01/20211,341.111,342.41,322.261,326.26
11/02/20211,326.81,336.071,287.051,334.98
11/03/20211,344.631,356.991,344.631,355.5
11/04/20211,357.281,359.541,350.431,358.18
11/07/20211,366.681,377.911,364.861,376.62
11/08/20211,381.731,386.361,372.421,374.59
11/09/20211,376.881,393.91,373.531,391.43
11/10/20211,389.251,411.551,388.581,397.73
11/11/20211,404.121,428.181,404.121,424.34
11/14/20211,440.261,468.391,435.881,466.12
11/15/20211,465.881,469.61,444.451,446.84
11/16/20211,449.951,469.71,449.951,466.87
11/17/20211,469.871,501.11,460.271,487.55
11/18/20211,498.441,512.661,497.041,511.28
11/21/20211,527.551,548.521,527.551,545.72
11/22/20211,550.491,577.841,535.181,573.8
11/23/20211,596.041,625.21,595.851,606.02
11/24/20211,616.881,640.951,613.861,640.95
11/25/20211,632.171,640.811,609.271,625.53
11/28/20211,632.161,645.931,617.641,638.17
11/29/20211,640.11,671.841,635.191,667.64
11/30/20211,684.81,707.051,679.491,705.46
12/01/20211,713.011,727.141,711.761,723.18
12/02/20211,735.911,760.921,734.271,759.48
12/05/20211,767.041,776.721,740.451,749.35
12/06/20211,763.681,779.411,756.91,777.3
12/07/20211,789.481,801.971,779.861,794.11
12/08/20211,800.61,814.061,794.741,794.74
12/09/20211,799.661,803.791,767.941,793.25
12/12/20211,803.731,845.181,803.731,832.41
12/13/20211,846.751,861.131,837.061,855.15
12/14/20211,880.451,890.361,821.751,825.47
12/15/20211,842.641,898.891,838.851,898.89
12/16/20211,926.751,994.121,724.431,746.44
12/19/20211,689.161,782.271,605.061,679.97
12/20/20211,715.011,739.951,545.571,546.09
12/21/20211,516.471,558.491,483.521,509.67
12/22/20211,541.851,556.731,450.451,497.71
12/23/20211,517.561,576.361,506.341,576.36
12/26/20211,591.911,627.651,574.811,591.7
12/27/20211,6051,609.961,535.811,555.22
12/28/20211,5551,591.351,531.951,588.05
12/29/20211,605.811,609.741,578.141,586.54
12/30/20211,593.221,600.011,579.661,594.86