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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,708.1502
CLOSE 7,699.8171

Low

LOW 6,559.6

High

HIGH 8,659.26
DATEOPENHIGHLOWCLOSE
01/01/20257,757.547,790.837,719.437,778.37
01/02/20257,812.427,827.847,741.887,774.18
01/05/20257,801.457,821.57,748.567,767.23
01/06/20257,772.867,788.697,699.97,699.9
01/07/20257,696.127,733.387,618.997,624.37
01/08/20257,648.67,697.057,641.397,697.05
01/09/20257,705.717,756.997,652.277,688.19
01/12/20257,683.397,683.397,447.127,460.58
01/13/20257,498.47,552.087,433.217,475.84
01/14/20257,489.547,560.597,457.237,560.59
01/15/20257,630.417,691.217,557.647,691.21
01/16/20257,714.457,736.317,662.717,700.5
01/19/20257,727.777,753.297,644.067,674.85
01/20/20257,674.97,696.77,610.057,651.69
01/21/20257,672.417,707.087,613.057,707.08
01/22/20257,732.677,784.437,718.137,762.14
01/23/20257,779.277,791.957,7317,786.39
01/26/20257,746.427,755.987,657.257,683.14
01/27/20257,696.647,714.637,646.597,694.82
01/28/20257,7067,710.957,591.667,591.66
01/29/20257,602.887,652.197,591.927,598.74
01/30/20257,613.187,621.437,502.267,544.09
02/02/20257,493.227,493.227,384.317,396.39
02/03/20257,430.837,531.47,423.147,479.97
02/04/20257,483.677,510.157,305.667,391.09
02/05/20257,426.537,471.767,419.527,452.77
02/06/20257,456.557,537.187,439.977,535.72
02/09/20257,558.797,5957,519.417,538.72
02/10/20257,527.937,555.797,477.767,547.58
02/11/20257,553.147,566.227,421.917,448.65
02/12/20257,4927,532.127,475.587,529.98
02/13/20257,548.047,563.537,480.497,518.76
02/16/20257,517.67,527.497,454.717,460.79
02/17/20257,450.997,485.747,385.457,482.89
02/18/20257,463.267,525.427,368.457,369.3
02/19/20257,373.367,412.757,338.027,379.76
02/20/20257,382.067,401.637,153.297,199.84
02/23/20257,254.017,327.657,211.547,223.18
02/24/20257,228.257,228.257,063.587,072.08
02/25/20257,076.037,153.077,014.627,113.24
02/26/20257,106.217,255.27,106.217,241.42
02/27/20257,206.947,260.197,193.037,225.91
03/02/20257,289.967,4267,289.967,343.08
03/03/20257,334.097,334.837,245.747,275.49
03/04/20257,308.747,497.997,308.747,497.99
03/05/20257,533.427,682.017,503.17,682.01
03/06/20257,692.397,801.617,658.787,801.61
03/09/20257,806.87,845.37,743.77,771.72
03/10/20257,674.347,857.627,674.347,832.91
03/11/20257,881.537,949.077,854.577,923.88
03/12/20257,956.728,105.037,956.728,090.57
03/13/20258,114.558,333.238,108.458,323.49
03/16/20258,359.848,407.178,323.838,361.39
03/17/20258,341.928,399.948,230.378,360.16
03/18/20257,735.418,064.697,686.317,752.02
03/19/20257,784.098,087.087,784.097,921.15
03/20/20257,909.977,911.997,341.937,392.39
03/23/20257,463.067,684.357,271.437,586.14
03/24/20257,674.467,974.437,674.467,922.38
03/25/20257,902.528,053.027,840.237,902.47
03/26/20258,008.578,084.77,898.57,912.8
03/27/20257,926.498,011.017,7687,946.24
04/01/20257,964.058,053.357,840.27,840.2
04/02/20257,810.057,945.647,802.337,812.81
04/03/20257,817.937,858.217,719.477,725.46
04/06/20257,524.347,799.447,412.677,723.17
04/07/20257,866.877,887.447,754.127,815.45
04/08/20257,772.377,831.837,625.177,625.17
04/09/20257,874.077,875.327,719.77,724.68
04/10/20257,736.517,765.017,660.437,745.09
04/13/20257,810.657,869.467,790.837,841.73
04/14/20257,867.357,913.37,772.327,788.21
04/15/20257,752.697,762.337,628.377,628.37
04/16/20257,625.987,761.777,595.797,717.87
04/17/20257,736.857,748.277,660.427,683.33
04/20/20257,694.17,749.767,602.267,622.28
04/21/20257,659.677,672.837,555.727,571.35
04/23/20257,634.467,687.457,571.337,687.44
04/24/20257,698.837,746.167,665.217,668.17
04/27/20257,678.197,679.967,473.517,474.4
04/28/20257,465.477,481.117,394.927,404.88
04/29/20257,403.387,446.047,251.757,253.05
05/01/20257,290.337,319.017,251.547,280.23
05/04/20257,309.867,332.27,168.477,240.27
05/05/20257,244.267,303.027,176.997,176.99
05/06/20257,174.517,174.517,013.447,035.3
05/07/20257,059.147,176.897,046.697,159.17
05/08/20257,154.087,271.997,142.037,262.77
05/11/20257,425.147,537.377,388.527,524.97
05/12/20257,489.827,584.797,419.67,553.59
05/13/20257,569.867,620.47,518.17,525.95
05/14/20257,532.237,567.847,364.617,378.2
05/15/20257,366.467,461.417,360.787,447.52
05/19/20257,408.237,463.777,289.157,289.15
05/20/20257,272.747,280.557,181.297,181.9
05/21/20257,211.77,270.367,185.517,239.62
05/22/20257,228.687,234.747,135.27,152.83
05/25/20257,170.797,170.797,084.627,110.79
05/26/20257,100.37,127.036,957.956,962.86
05/27/20256,956.986,960.176,839.666,875.43
05/28/20256,923.76,952.846,858.216,880.31
05/29/20256,874.676,880.636,692.996,719.3
06/01/20256,701.456,726.216,607.286,653.22
06/02/20256,681.596,842.746,681.596,829.18
06/03/20256,834.956,962.246,816.246,960.82
06/04/20256,961.376,979.396,932.786,964.61
06/09/20257,002.937,120.177,002.937,100.35
06/10/20257,123.377,207.187,088.47,169.03
06/11/20257,104.357,118.247,003.467,023.44
06/12/20256,657.976,822.076,632.436,822.07
06/15/20256,811.456,880.566,719.056,826.45
06/16/20256,818.686,855.586,774.456,774.45
06/17/20256,737.996,743.736,614.266,658.2
06/18/20256,678.516,733.276,598.386,598.38
06/19/20256,678.076,739.316,632.966,693.93
06/22/20256,615.96,653.026,559.66,607.86
06/23/20256,854.076,906.066,770.466,871.35
06/24/20256,879.926,894.486,798.496,831.97
06/25/20256,850.746,935.946,829.56,831.24
06/26/20256,829.816,858.436,709.796,778.77
06/29/20256,800.047,103.246,792.217,080.73
06/30/20257,098.017,308.077,074.757,261.88
07/01/20257,291.97,442.217,2857,341.65
07/02/20257,402.27,493.437,342.77,462.47
07/03/20257,467.467,482.347,421.877,474.12
07/06/20257,379.147,390.247,286.777,307.19
07/07/20257,334.987,362.737,212.597,216.5
07/08/20257,228.077,329.797,228.077,312.87
07/09/20257,371.497,481.677,371.497,477.62
07/10/20257,525.417,554.687,424.297,510.29
07/13/20257,530.957,537.277,358.977,359.22
07/15/20257,349.477,437.427,200.617,290.86
07/16/20257,328.617,511.97,328.617,500.39
07/17/20257,510.217,535.447,478.737,533.35
07/20/20257,555.667,690.847,555.667,662.5
07/21/20257,674.097,774.227,674.097,709.7
07/22/20257,716.737,790.317,691.037,756.72
07/23/20257,778.547,847.587,615.317,801.37
07/24/20257,818.067,832.667,718.47,744.33
07/27/20257,725.797,739.447,587.637,587.63
07/28/20257,601.757,630.087,552.127,561.61
07/29/20257,561.667,760.437,556.317,706.87
07/30/20257,725.137,836.727,725.137,809
07/31/20257,817.317,896.097,806.857,824.06
08/03/20257,862.987,952.77,862.987,910.82
08/04/20257,938.538,014.17,931.737,956
08/05/20257,960.887,988.827,909.547,969.52
08/06/20257,997.788,080.077,997.788,010.96
08/07/20258,012.758,093.557,992.678,033.31
08/10/20258,077.848,154.538,073.898,097.49
08/11/20258,092.768,148.448,069.688,080.51
08/12/20258,077.838,206.057,991.557,997.5
08/13/20257,897.337,967.977,881.397,881.39
08/14/20257,780.057,902.127,775.187,902.12
08/17/20257,941.848,026.227,922.117,982.96
08/18/20257,983.168,044.817,964.118,005.33
08/19/20258,022.768,095.747,964.548,095.74
08/20/20258,131.148,298.238,131.148,278.11
08/21/20258,314.338,401.68,279.988,339.55
08/24/20258,433.18,567.58,422.068,552.47
08/25/20258,589.618,659.268,546.018,554.74
08/26/20258,583.028,613.148,461.988,514.87
08/27/20258,551.768,627.188,538.478,577.46
08/28/20258,597.348,619.338,522.278,522.27
08/31/20258,540.618,556.28,474.538,513.9
09/01/20258,542.658,572.818,098.28,307.36
09/02/20258,306.938,306.938,157.988,198.57
09/03/20258,224.818,338.528,224.818,306.98
09/04/20258,347.768,367.138,196.418,196.41
09/07/20258,101.688,103.827,833.787,880.28
09/08/20257,804.777,853.227,723.217,770.83
09/09/20257,722.937,723.77,631.97,693.52
09/10/20257,6107,709.597,462.137,462.13
09/11/20257,427.797,471.817,302.027,391.13
09/14/20257,396.277,838.987,349.937,836.93
09/15/20257,899.278,020.497,870.378,013.08
09/16/20258,053.848,115.228,016.418,068.57
09/17/20258,131.868,191.78,021.888,037.18
09/18/20258,055.728,156.757,997.518,132.9
09/21/20258,291.88,295.958,186.748,234.23
09/22/20258,177.478,219.48,099.498,111.63
09/23/20258,136.698,2028,030.458,192.7
09/24/20258,255.398,280.918,162.288,226.49
09/25/20258,221.528,242.078,095.328,137.43
09/28/20258,137.658,189.737,979.037,999.65
09/29/20257,957.868,015.87,827.867,855.09
09/30/20257,863.227,939.487,712.997,890.96
10/01/20257,892.417,950.347,806.867,821.32
10/02/20257,845.287,860.667,738.387,745.24
10/05/20257,779.097,806.517,598.377,618.11
10/06/20257,625.477,668.517,588.717,644.51
10/07/20257,669.287,771.167,614.347,631.12
10/08/20257,697.517,729.457,588.347,634.22
10/09/20257,649.147,697.127,588.627,631.59
10/12/20257,565.117,612.87,523.747,563.9
10/13/20257,595.557,603.317,400.047,410.79
10/14/20257,430.187,550.757,401.327,527.09
10/15/20257,535.317,625.857,451.447,452.7
10/16/20257,435.047,492.057,260.457,379.37
10/19/20257,422.257,559.97,3167,545.14
10/20/20257,570.597,584.797,486.987,531.54
10/21/20257,560.697,633.527,535.617,545.31
10/22/20257,557.797,652.487,553.367,634.98
10/23/20257,697.667,944.197,681.047,825.25
10/26/20257,823.017,859.087,713.277,743.84
10/27/20257,745.47,757.537,689.537,699.23
10/29/20257,707.587,777.87,700.957,726.85
10/30/20257,763.087,881.77,720.867,881.7
11/02/20257,922.268,064.447,891.927,962.26
11/03/20257,983.377,983.377,846.247,881.98
11/04/20257,892.077,985.537,867.657,985.53
11/05/20258,029.678,059.267,984.638,039.67
11/06/20258,033.778,062.287,892.157,929.74
11/09/20257,967.428,016.097,898.937,911.18
11/10/20257,898.837,902.737,556.197,753.88
11/11/20257,808.617,847.37,738.937,750.95
11/12/20257,761.817,853.137,761.817,780.52
11/13/20257,764.357,764.77,574.617,678.19
11/16/20257,719.597,848.837,706.997,830.33
11/17/20257,815.587,907.677,815.587,868.34
11/18/20257,909.897,986.287,895.237,928.11
11/19/20257,967.158,050.577,940.728,011.64
11/20/20257,980.538,012.87,912.467,978.61
11/23/20257,981.118,042.77,954.837,993.84
11/24/20258,047.238,101.457,992.048,011.31
11/25/20258,022.838,073.638,007.368,036.18
11/26/20258,084.978,126.298,054.968,072.66
11/27/20258,065.228,083.057,967.97,972.26
11/30/20257,978.188,211.617,977.798,211.61
12/01/20258,229.958,316.268,228.298,261.43
12/02/20258,286.898,323.218,228.848,228.84
12/03/20258,240.858,265.998,135.498,154.07
12/04/20258,163.268,236.898,129.788,222.38
12/07/20258,289.158,384.158,285.878,339.07
12/08/20258,362.088,383.438,265.338,317.73
12/09/20258,409.278,409.278,309.298,341.51
12/10/20258,370.528,439.568,362.068,377.19
12/11/20258,400.418,476.968,400.418,476.96
12/14/20258,496.318,539.968,461.318,535.94
12/15/20258,542.718,546.128,471.958,498.53
12/16/20258,500.018,532.678,4588,461.8
12/17/20258,492.948,555.048,474.328,507.13
12/18/20258,512.58,522.68,429.68,463.4
12/21/20258,514.958,594.018,473.738,500.28
12/22/20258,505.448,505.448,419.58,468.48
12/23/20258,472.058,531.548,443.978,491.88
12/24/20258,527.698,566.48,508.678,508.67
12/25/20258,515.498,522.678,426.138,466.3
12/28/20258,476.248,489.358,347.578,347.57
12/29/20258,374.938,378.288,251.528,320.9
12/30/20258,340.548,427.598,334.378,401.33