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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,589.3904
CLOSE 2,592.8297

Low

LOW 1,517.41

High

HIGH 4,977.79
DATEOPENHIGHLOWCLOSE
01/02/20221,611.191,641.831,610.461,641.83
01/03/20221,649.41,678.881,644.231,678.42
01/04/20221,684.861,709.791,677.191,706.52
01/05/20221,694.241,716.421,685.171,705.17
01/06/20221,712.311,720.61,690.021,716.42
01/09/20221,729.741,737.31,718.871,718.87
01/10/20221,731.251,733.621,692.931,696.24
01/11/20221,710.171,730.271,702.951,729.03
01/12/20221,724.991,739.871,722.321,725.46
01/13/20221,725.631,740.311,717.471,733.78
01/16/20221,752.831,775.451,751.111,766.68
01/17/20221,766.11,771.211,679.321,679.32
01/18/20221,683.891,727.451,668.31,727.45
01/19/20221,735.221,747.311,692.311,710.53
01/20/20221,703.861,713.261,688.571,708.45
01/23/20221,708.771,721.631,636.051,642.77
01/24/20221,652.681,662.431,612.31,655.21
01/25/20221,661.511,673.151,654.61,662.65
01/26/20221,637.641,695.261,635.621,695.26
01/27/20221,704.311,714.61,692.031,702.44
01/30/20221,717.151,734.381,713.681,733.92
01/31/20221,740.591,747.991,734.81,740.3
02/01/20221,747.731,754.261,714.431,718.02
02/02/20221,715.91,729.141,681.121,685.4
02/03/20221,690.881,696.551,667.321,681.2
02/06/20221,683.741,707.781,664.81,707.78
02/07/20221,708.461,718.771,692.71,703.93
02/08/20221,713.361,730.191,711.451,724.82
02/09/20221,728.71,739.311,719.281,724.18
02/10/20221,715.71,727.041,692.251,721.66
02/13/20221,705.651,708.911,663.581,689.96
02/14/20221,695.361,727.161,694.011,715.32
02/15/20221,722.991,742.881,722.991,731.98
02/16/20221,737.791,741.691,697.811,697.81
02/17/20221,712.41,716.651,688.891,715.21
02/20/20221,725.081,740.681,715.931,728.87
02/21/20221,693.331,722.41,683.571,699.07
02/22/20221,711.751,718.481,685.181,685.18
02/23/20221,551.611,593.451,517.411,518.76
02/24/20221,549.061,615.231,528.591,604.72
02/27/20221,564.661,600.331,560.111,575.65
02/28/20221,599.541,612.791,569.111,586.93
03/01/20221,591.581,605.751,577.361,592.75
03/02/20221,604.781,622.161,604.781,611.81
03/03/20221,607.841,623.21,603.781,614
03/06/20221,607.631,623.131,592.521,617.39
03/07/20221,612.91,649.311,612.91,642.15
03/08/20221,659.791,679.261,656.621,670.72
03/09/20221,678.911,683.281,657.321,669.08
03/10/20221,677.141,697.341,668.681,686.94
03/13/20221,695.781,724.371,695.781,721.59
03/14/20221,723.871,736.581,713.211,717.64
03/15/20221,725.591,735.171,715.861,718.33
03/16/20221,728.031,736.921,726.481,732.02
03/17/20221,736.531,756.931,736.531,756.93
03/20/20221,773.791,793.831,773.791,791.25
03/21/20221,795.421,842.941,788.861,842.47
03/22/20221,851.641,8611,834.421,842.71
03/23/20221,848.121,861.461,832.891,839.29
03/24/20221,844.391,860.591,839.741,858.45
03/27/20221,850.221,875.611,844.371,867.11
03/28/20221,873.961,891.271,865.191,871.56
03/29/20221,879.371,887.941,867.251,881.3
03/30/20221,890.771,897.811,879.481,884.37
03/31/20221,890.261,895.241,871.061,894.37
04/03/20221,898.891,913.351,895.311,912.05
04/04/20221,916.721,944.731,914.61,933.19
04/05/20221,938.651,948.511,924.721,933.1
04/06/20221,940.781,959.781,939.071,954.26
04/07/20221,967.511,990.21,967.511,990.2
04/10/20221,991.762,010.511,985.522,009.53
04/11/20222,012.632,023.451,986.932,022.79
04/12/20222,038.332,044.21,993.382,006.95
04/13/20222,019.312,026.652,009.852,021.02
04/14/20222,025.12,035.82,017.82,034.42
04/17/20222,043.942,060.472,042.152,058.26
04/18/20222,067.782,088.992,048.752,073.65
04/19/20222,083.462,097.662,069.182,093.16
04/20/20222,101.292,111.042,097.372,106.77
04/21/20222,103.532,111.232,024.12,041.95
04/24/20222,034.372,045.331,994.732,032.27
04/25/20222,044.692,057.851,961.531,977.24
04/26/20221,979.751,993.791,947.041,988.84
04/27/20221,998.372,020.691,980.771,984.96
04/28/20221,976.61,997.031,962.081,997.03
05/04/20222,012.752,041.982,010.92,024.06
05/05/20222,012.142,030.211,999.412,030.21
05/08/20222,033.662,054.522,021.582,053.2
05/09/20222,054.622,054.622,034.392,047.89
05/10/20222,054.252,060.071,985.372,002.44
05/11/20221,983.281,983.281,926.651,949.07
05/12/20221,963.21,992.081,963.21,988.16
05/15/20221,988.071,990.841,968.621,970.6
05/16/20221,977.81,992.391,964.081,979.37
05/17/20221,977.371,990.771,957.411,965.28
05/19/20221,967.971,974.831,953.481,958.89
05/22/20221,973.261,979.751,932.781,954.44
05/23/20221,964.211,975.121,947.351,960.14
05/24/20221,965.31,989.661,965.31,983.43
05/25/20221,987.312,015.111,984.742,015.11
05/26/20222,019.082,045.062,019.082,040.68
05/29/20222,058.152,107.512,058.152,100.34
05/30/20222,108.972,125.492,096.972,116.93
05/31/20222,128.592,178.952,128.592,171.85
06/01/20222,175.062,183.962,164.682,172.11
06/02/20222,178.632,215.272,178.632,208.76
06/05/20222,241.052,247.982,232.472,242.86
06/06/20222,247.352,265.622,235.762,265.45
06/07/20222,280.882,294.692,171.132,187.1
06/08/20222,190.892,231.812,166.442,231.81
06/09/20222,214.312,256.362,206.242,223.35
06/12/20222,219.662,233.392,156.92,164.69
06/13/20222,180.352,201.792,165.272,189.24
06/14/20222,199.472,225.152,197.212,221.99
06/15/20222,227.172,233.532,177.632,201.05
06/16/20222,213.512,235.62,205.252,235.08
06/19/20222,250.072,265.012,236.792,241.51
06/20/20222,262.242,273.152,260.132,272.26
06/21/20222,261.842,293.52,256.262,287.43
06/22/20222,287.672,321.682,276.562,291.1
06/23/20222,305.332,309.032,276.322,292.93
06/26/20222,243.242,293.972,233.612,279.16
06/27/20222,293.972,316.312,234.742,250.16
06/28/20222,255.362,257.842,165.992,165.99
06/29/20222,162.282,181.282,109.682,128.67
06/30/20222,131.192,160.732,114.242,156.34
07/03/20222,166.632,178.552,125.692,128.22
07/04/20222,137.692,147.052,106.752,116.33
07/05/20222,132.962,158.832,122.562,156.58
07/06/20222,162.262,194.042,162.072,189.36
07/07/20222,190.562,203.192,189.862,194.78
07/12/20222,197.562,225.522,194.252,221.22
07/13/20222,225.012,260.462,219.052,219.2
07/17/20222,242.882,265.512,241.612,265.51
07/18/20222,273.362,311.672,273.362,310.62
07/19/20222,321.242,334.872,316.312,320.52
07/20/20222,324.822,336.622,311.582,315.91
07/21/20222,325.282,344.572,315.542,334.36
07/24/20222,342.312,366.712,342.312,364.22
07/25/20222,375.712,389.822,366.762,383.99
07/26/20222,400.742,410.592,392.482,397.46
07/27/20222,414.272,421.462,399.42,411.28
07/28/20222,420.232,447.722,410.842,447.41
07/31/20222,458.652,498.912,458.652,498.41
08/01/20222,499.152,508.892,466.742,469.24
08/02/20222,470.082,487.32,458.962,464.8
08/03/20222,480.442,503.132,474.442,503.13
08/04/20222,510.412,517.592,486.412,492.9
08/07/20222,513.82,528.042,508.142,528.04
08/08/20222,531.972,553.242,511.572,530.11
08/09/20222,532.262,557.532,517.52,555.41
08/10/20222,575.662,587.132,543.42,565.99
08/11/20222,559.232,577.412,549.142,576.61
08/14/20222,582.682,602.92,580.382,591.76
08/15/20222,601.62,627.662,526.652,627.66
08/16/20222,635.612,669.712,627.552,666.97
08/17/20222,660.222,662.682,583.62,647.92
08/18/20222,658.932,679.762,648.332,661.64
08/21/20222,662.452,737.062,654.912,719.65
08/22/20222,731.282,761.292,731.282,748.59
08/23/20222,758.012,768.092,708.422,712.71
08/24/20222,732.292,772.482,730.352,760.76
08/25/20222,770.992,787.772,738.712,781.69
08/28/20222,777.532,787.022,747.172,769.39
08/30/20222,780.182,808.892,758.912,802.88
08/31/20222,814.472,873.472,814.472,853.32
09/01/20222,883.112,932.162,883.112,932.16
09/04/20222,952.823,014.782,952.823,006.91
09/05/20223,055.333,065.642,937.83,051.39
09/06/20223,069.073,069.732,991.383,026.59
09/07/20223,048.193,111.993,046.563,060.09
09/08/20223,087.633,120.443,080.723,120.44
09/11/20223,164.43,199.043,137.483,199.04
09/12/20223,254.563,254.773,077.123,077.12
09/13/20223,035.963,079.42,961.643,079.4
09/14/20223,0823,138.243,012.133,051.89
09/15/20223,003.563,052.032,999.643,052.03
09/18/20223,033.323,057.832,944.732,948.18
09/19/20222,914.212,949.662,868.822,917.68
09/20/20222,895.882,930.042,877.282,898.15
09/21/20222,889.82,938.562,889.82,935.79
09/22/20222,930.992,986.542,930.992,953.28
09/25/20222,936.842,977.932,896.612,916.94
09/26/20222,916.572,922.22,854.012,867.17
09/27/20222,862.962,886.712,799.012,801.45
09/28/20222,810.842,824.692,671.82,738.15
09/29/20222,740.032,815.992,720.72,812.09
10/02/20222,838.12,948.822,831.462,948.82
10/03/20222,975.083,027.372,957.933,027.37
10/04/20223,051.183,059.262,973.983,006.86
10/05/20223,031.53,047.163,006.593,041.06
10/06/20223,047.213,071.893,040.483,052.04
10/09/20223,069.393,077.713,056.263,070.76
10/10/20223,080.883,083.83,051.533,052.18
10/11/20223,061.313,063.443,005.283,012.39
10/12/20223,031.663,058.023,031.663,046.74
10/13/20223,085.483,128.023,085.483,125.86
10/16/20223,153.953,279.23,153.953,276.08
10/17/20223,312.863,331.73,213.83,233.55
10/18/20223,240.293,271.673,220.53,246.78
10/19/20223,257.473,292.993,255.473,262.45
10/20/20223,278.983,323.573,264.783,320.1
10/23/20223,343.693,390.263,303.273,370.49
10/24/20223,376.853,386.743,307.733,343.23
10/25/20223,367.253,383.923,340.943,352.69
10/26/20223,365.53,386.263,320.293,338.14
10/27/20223,337.13,341.263,291.323,291.32
10/30/20223,310.013,343.983,301.073,343.98
10/31/20223,366.173,422.873,352.323,388.7
11/01/20223,406.83,496.883,393.673,471.29
11/02/20223,495.173,553.13,476.53,545.35
11/03/20223,568.843,621.463,560.193,620.33
11/06/20223,657.533,671.333,640.83,652.93
11/07/20223,663.013,683.573,624.53,674.57
11/08/20223,727.113,784.133,680.873,683
11/09/20223,701.413,774.693,701.413,773.98
11/10/20223,831.333,878.553,797.583,843.12
11/13/20223,850.553,931.323,837.373,920.57
11/14/20223,962.23,972.073,809.363,926.63
11/15/20223,947.013,962.53,852.23,858.43
11/16/20223,869.493,869.493,687.633,754.71
11/17/20223,768.023,856.423,757.293,856.42
11/20/20223,886.783,918.33,799.143,876.7
11/21/20223,903.514,029.543,889.584,029.54
11/22/20224,050.114,095.594,012.324,087.32
11/23/20224,113.414,182.44,079.974,154.46
11/24/20224,157.454,221.514,141.824,203.93
11/27/20224,234.914,256.994,199.464,223.36
11/28/20224,252.164,275.344,173.534,237.17
11/29/20224,244.994,347.734,234.984,347.73
11/30/20224,400.034,426.014,351.014,391.18
12/01/20224,414.334,422.644,312.354,355.35
12/04/20224,386.284,406.994,283.14,317.56
12/05/20224,326.464,403.144,281.234,378.22
12/06/20224,401.384,409.194,156.234,222.32
12/07/20224,208.044,241.54,108.194,236.51
12/08/20224,258.724,347.424,258.724,347.29
12/11/20224,391.654,497.784,391.654,481.41
12/12/20224,503.744,588.694,479.974,556.91
12/13/20224,573.814,586.344,383.834,403.19
12/14/20224,492.734,559.254,396.834,519.54
12/15/20224,554.694,619.124,536.44,588.57
12/18/20224,662.714,753.094,647.234,748.65
12/19/20224,785.514,785.514,699.834,724.28
12/20/20224,753.374,806.434,738.474,748.97
12/21/20224,775.854,821.54,733.534,766.03
12/22/20224,779.964,833.784,720.984,833.4
12/25/20224,894.994,977.794,891.714,930.4
12/26/20224,957.164,973.494,819.214,832.3
12/27/20224,843.494,846.724,675.14,734.16
12/28/20224,746.54,896.934,746.54,896.93
12/29/20224,926.534,948.574,872.464,924.13