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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,014.9463
CLOSE 7,997.2867

Low

LOW 6,582.78

High

HIGH 9,353.08
DATEOPENHIGHLOWCLOSE
01/01/20246,674.226,852.576,674.226,841.48
01/02/20246,861.356,861.356,669.946,673.56
01/03/20246,680.96,739.546,655.126,732.73
01/04/20246,771.826,826.476,733.416,826.47
01/07/20246,904.276,974.146,876.986,894.69
01/08/20246,948.176,965.696,768.556,823
01/09/20246,862.56,957.486,825.816,928.43
01/10/20246,953.017,034.46,882.56,921.79
01/11/20246,884.677,090.56,787.917,045.44
01/14/20247,066.137,186.447,063.627,125.94
01/15/20247,136.677,152.747,077.547,115.76
01/16/20247,092.927,156.427,071.687,106.72
01/17/20247,152.217,208.347,124.747,134.51
01/18/20247,141.527,145.527,039.637,135.42
01/21/20247,132.627,179.787,109.67,115.64
01/22/20247,187.767,255.157,083.97,107.74
01/23/20247,139.537,231.567,046.327,184.67
01/24/20247,220.627,312.527,220.627,309
01/25/20247,334.597,499.137,316.397,494.55
01/28/20247,551.727,697.377,551.727,665.39
01/29/20247,700.337,706.477,609.867,677.49
01/30/20247,682.167,801.217,652.497,755.11
01/31/20247,773.447,951.067,773.447,928.28
02/01/20247,976.528,009.457,881.37,941.88
02/04/20247,964.278,054.267,964.278,039.36
02/05/20248,100.728,207.648,061.958,195.11
02/06/20248,243.728,355.428,221.158,283.96
02/07/20248,315.618,417.398,289.738,373.59
02/08/20248,430.498,463.218,339.478,451.99
02/11/20248,569.518,622.438,528.298,589.95
02/12/20248,650.068,652.128,308.918,308.91
02/13/20248,343.848,359.378,192.298,333.93
02/14/20248,373.38,535.128,373.38,488.9
02/15/20248,535.368,572.168,466.948,501.85
02/18/20248,563.78,606.238,378.628,400.42
02/19/20248,444.188,575.088,390.18,575.08
02/20/20248,617.428,618.18,471.918,547.08
02/21/20248,577.678,662.538,536.38,636.81
02/22/20248,653.658,728.68,575.968,647.6
02/25/20248,704.368,749.748,639.118,663.42
02/26/20248,686.258,686.258,469.498,469.49
02/27/20248,474.218,527.888,321.638,321.63
02/28/20248,336.878,519.458,329.368,493.66
02/29/20248,529.188,542.618,415.738,426.44
03/03/20248,473.788,491.238,205.918,222.64
03/04/20248,228.698,2698,116.138,196.45
03/05/20248,198.748,198.747,985.128,010.9
03/06/20248,048.398,275.198,048.398,275.19
03/07/20248,314.898,4018,255.438,325.88
03/10/20248,453.658,463.728,251.428,251.42
03/11/20248,295.138,295.138,090.648,163.19
03/12/20248,182.968,210.628,061.978,077.59
03/13/20248,111.078,175.148,026.978,053.72
03/14/20248,079.818,099.678,015.468,056.36
03/17/20248,087.868,087.867,884.797,891.26
03/18/20247,860.217,983.047,792.577,966.57
03/19/20247,973.928,058.567,941.47,962.66
03/20/20248,022.518,080.437,946.97,998.81
03/21/20248,028.428,132.737,985.878,004.95
03/24/20248,014.528,113.097,886.067,886.06
03/25/20247,919.167,942.917,680.577,715.87
03/26/20247,724.757,823.527,650.637,740.58
03/27/20247,768.157,924.287,768.157,924.28
03/28/20247,952.868,078.57,921.438,057.43
03/31/20248,178.998,196.517,856.078,057.32
04/01/20248,069.868,120.567,828.337,855.33
04/02/20247,847.157,860.377,770.777,785.47
04/03/20247,817.487,950.767,812.367,876.3
04/04/20247,929.388,313.637,929.388,313.63
04/07/20248,357.378,682.98,357.378,677.73
04/08/20248,713.528,740.048,602.428,721.63
04/14/20248,645.018,726.578,575.778,578.06
04/15/20248,552.488,560.718,374.978,451.88
04/16/20248,525.628,638.458,438.268,482.98
04/17/20248,513.478,533.848,362.958,404.99
04/18/20248,214.918,426.218,193.118,398.96
04/21/20248,493.98,577.638,397.768,399.85
04/23/20248,474.088,508.468,380.058,430.97
04/24/20248,462.828,575.168,454.998,511.52
04/25/20248,572.998,644.558,514.228,619.82
04/28/20248,641.768,674.288,560.748,665
04/29/20248,663.98,689.648,582.468,582.46
05/01/20248,621.198,716.028,621.198,691.69
05/02/20248,743.088,831.148,683.068,791.6
05/05/20248,812.178,850.518,742.588,804.28
05/06/20248,787.878,815.378,587.518,713.96
05/07/20248,729.168,784.248,667.78,690.63
05/08/20248,729.88,739.178,609.548,713.72
05/09/20248,722.848,787.928,661.388,732.89
05/12/20248,755.38,758.878,487.028,487.02
05/13/20248,501.378,577.648,441.798,510.22
05/14/20248,506.998,615.078,491.188,553.98
05/15/20248,583.18,753.348,580.178,753.34
05/16/20248,786.168,956.728,768.48,951.38
05/19/20248,971.719,022.778,904.459,004.57
05/20/20249,029.769,063.778,912.498,918.81
05/21/20248,948.739,045.628,926.578,993.98
05/22/20249,006.559,038.198,908.688,919.16
05/23/20248,907.48,937.758,792.348,850.16
05/26/20248,884.668,908.218,720.38,739.17
05/27/20248,728.658,775.718,675.828,740.77
05/28/20248,734.068,771.48,530.928,574.71
05/29/20248,571.688,598.718,469.78,543.31
05/30/20248,582.138,699.018,449.238,486.81
06/02/20248,487.158,567.538,431.778,567.53
06/03/20248,618.48,654.778,545.818,564.06
06/04/20248,622.028,622.028,371.48,474.1
06/05/20248,540.238,671.788,540.238,554.93
06/06/20248,641.318,641.928,462.788,519.8
06/09/20248,543.148,543.148,350.648,365.27
06/10/20248,375.568,447.898,297.988,341.97
06/11/20248,354.18,425.058,309.338,385.4
06/12/20248,503.948,648.448,503.948,643.7
06/13/20248,750.518,759.718,620.178,689.95
06/19/20248,808.288,939.988,785.018,939.98
06/20/20248,955.289,022.898,922.249,022.89
06/23/20249,049.969,094.178,932.169,001.76
06/24/20249,008.629,024.788,917.958,954.68
06/25/20248,948.348,957.068,703.548,703.54
06/26/20248,720.978,877.678,717.548,877.67
06/27/20248,926.968,994.178,870.278,902.26
06/30/20248,934.818,949.138,517.018,588.74
07/01/20248,596.448,702.648,533.948,702.64
07/02/20248,746.998,803.318,643.998,752.07
07/03/20248,783.678,923.478,768.228,923.47
07/04/20248,953.738,963.718,839.178,900.75
07/07/20248,953.028,974.78,877.088,888.8
07/08/20248,903.468,952.038,885.028,912.61
07/09/20248,937.159,005.498,920.78,941.49
07/10/20249,018.119,111.39,018.119,080.12
07/11/20249,094.589,191.539,043.399,162.24
07/15/20249,204.289,277.519,199.119,223.93
07/16/20249,244.779,271.959,184.779,252.37
07/17/20249,315.859,353.089,188.439,204.77
07/18/20249,213.019,213.019,077.49,142.72
07/21/20249,208.69,267.389,158.249,192.81
07/22/20249,223.399,277.779,191.919,228.56
07/23/20249,255.029,268.699,1319,131
07/24/20249,147.029,185.389,072.439,102.94
07/25/20249,131.979,149.459,039.039,082.51
07/28/20249,026.129,026.128,902.228,909.82
07/29/20248,923.88,979.658,870.38,895.66
07/30/20248,859.568,859.568,686.898,717.46
07/31/20248,809.878,913.978,809.878,871.28
08/01/20248,779.098,809.938,646.998,713.34
08/04/20248,091.698,417.288,024.588,269
08/05/20248,497.188,534.628,219.588,219.58
08/06/20248,286.158,321.248,191.658,281.37
08/07/20248,273.28,389.948,262.118,355.54
08/08/20248,415.928,434.448,247.848,256.58
08/11/20248,304.518,332.158,078.428,097.8
08/12/20248,121.868,143.117,967.778,143.11
08/13/20248,200.648,257.258,100.968,103.57
08/14/20248,134.448,259.398,035.648,259.39
08/15/20248,288.248,296.018,124.288,124.28
08/18/20248,154.368,300.658,071.328,300.65
08/19/20248,297.768,322.918,142.018,184.9
08/20/20248,135.48,201.18,029.688,029.68
08/21/20248,110.738,119.827,967.687,980.37
08/22/20247,990.837,990.837,731.677,731.67
08/25/20247,797.17,812.377,679.827,688.5
08/26/20247,677.767,774.957,636.357,757.22
08/27/20247,770.037,842.937,727.087,741.72
08/28/20247,746.587,836.287,728.697,802.14
09/01/20247,839.398,005.147,839.398,005.14
09/02/20248,031.428,078.947,938.097,962.05
09/03/20247,896.357,922.567,844.157,913.95
09/04/20247,946.348,000.037,919.097,958.55
09/05/20247,959.477,967.077,789.047,799.02
09/08/20247,797.977,853.847,760.267,760.26
09/09/20247,790.667,827.827,712.477,736.38
09/10/20247,700.47,705.937,488.037,514.18
09/11/20247,584.87,600.337,392.687,551.57
09/12/20247,559.577,679.547,507.837,679.54
09/15/20247,679.457,735.077,588.177,588.17
09/16/20247,609.357,767.347,592.047,758.08
09/17/20247,750.087,793.857,733.337,746.86
09/18/20247,807.337,862.817,776.27,840
09/19/20247,847.077,861.827,769.647,769.64
09/22/20247,815.967,817.577,703.417,715.01
09/23/20247,730.197,778.867,705.127,738.06
09/24/20247,744.437,752.367,552.367,552.36
09/25/20247,585.887,690.467,546.047,554.58
09/26/20247,568.417,599.787,522.297,596.72
09/29/20247,569.837,603.877,465.227,465.22
09/30/20247,466.817,466.817,124.637,206.66
10/01/20247,180.677,180.676,930.666,944.65
10/02/20246,951.517,072.26,893.256,921.48
10/03/20246,957.477,089.196,857.877,089.19
10/06/20247,127.537,220.477,084.527,091.79
10/07/20247,092.997,124.787,017.267,036.26
10/08/20247,037.567,065.96,916.987,065.9
10/09/20247,092.387,118.666,949.296,949.29
10/10/20246,966.886,970.376,797.186,808.53
10/13/20246,815.746,815.746,582.786,596.64
10/14/20246,609.756,738.536,601.246,709.7
10/15/20246,700.196,777.076,6606,777.07
10/16/20246,786.546,907.56,776.676,886.33
10/17/20246,903.156,951.86,789.986,800.33
10/20/20246,811.496,834.326,744.096,750.99
10/21/20246,762.296,903.116,750.796,840.9
10/22/20246,901.536,912.466,742.886,769.08
10/23/20246,810.386,881.876,778.366,855.07
10/24/20246,846.576,860.776,757.846,847.85
10/27/20246,868.386,884.436,832.936,884.43
10/29/20246,901.576,966.316,875.066,942.45
10/30/20246,955.956,973.196,875.356,911.9
10/31/20246,933.776,992.956,919.976,960.12
11/03/20246,955.466,955.466,757.056,783.93
11/04/20246,781.046,791.186,615.396,684.69
11/05/20246,736.76,9396,682.956,896.42
11/06/20246,904.056,997.456,889.466,996.4
11/07/20246,988.017,115.366,974.947,115.36
11/10/20247,126.397,197.427,096.877,165.07
11/11/20247,127.317,185.917,097.797,139.01
11/12/20247,120.497,203.447,066.67,157.33
11/13/20247,202.697,279.717,201.697,253.59
11/14/20247,269.527,352.477,266.347,286.86
11/17/20247,311.047,311.047,227.077,309.63
11/18/20247,332.617,364.367,120.977,190.19
11/19/20247,222.957,246.57,029.447,032.89
11/20/20247,074.237,241.467,054.067,238.37
11/21/20247,247.647,408.57,230.197,408.5
11/24/20247,463.067,526.77,457.687,526.7
11/25/20247,516.787,542.57,453.27,510.44
11/26/20247,567.27,603.997,501.267,506.52
11/27/20247,495.557,505.947,442.887,493.56
11/28/20247,4997,544.587,432.817,513.28
12/01/20247,490.717,567.47,452.837,567.4
12/02/20247,581.47,647.817,555.127,591.61
12/03/20247,602.817,683.417,592.577,660.21
12/04/20247,704.487,795.287,695.747,778.77
12/05/20247,839.637,934.57,801.517,915.1
12/08/20248,016.338,075.488,016.018,071.35
12/09/20248,097.168,129.817,982.238,010.41
12/10/20248,021.358,085.247,913.727,913.72
12/11/20247,951.418,014.757,927.927,952.71
12/12/20247,950.028,025.567,886.818,025.56
12/15/20248,057.158,078.727,937.817,937.81
12/16/20247,954.597,954.597,845.777,924.42
12/17/20247,921.817,979.277,878.077,880.9
12/18/20247,849.537,903.927,780.577,802.38
12/19/20247,817.487,867.737,780.717,824.47
12/22/20247,845.147,873.667,767.497,776.69
12/23/20247,795.757,874.297,779.617,854.05
12/24/20247,9437,959.147,902.717,902.71
12/25/20247,936.547,983.077,907.187,945
12/26/20247,963.728,032.67,962.497,998.45
12/29/20248,003.978,009.877,823.387,823.38
12/30/20247,739.437,767.697,611.827,748.49