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 logo
XELOT
BIST 50-30
12:41:50
9394.43 ₺
-99.29 (%-1.05)
Previous Close: 9493.72·
Volatility: 0.70
Day Low₺9361.69
Day High₺9427.98
Bid
Ask

Market Data

Week over week (WoW)
+1.51%
Month over month (MoM)
+2.61%
Year to date (YTD)
+10.28%
Year over year (YoY)
+39.01%
Overview
Components
Technicals
Comments
Archive

XELOT: BIST 50-30 Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,515.4657
CLOSE 9,515.4471

Low

LOW 8,508.12

High

HIGH 10,590.63
DATEOPENHIGHLOWCLOSE
01/01/20268,549.028,629.248,534.988,621.91
01/04/20268,651.048,728.978,606.928,720.84
01/05/20268,737.158,879.638,718.728,853.41
01/06/20268,889.738,976.038,797.258,822.64
01/07/20268,824.178,970.268,711.488,956.99
01/08/20268,981.449,027.078,955.989,027.07
01/11/20269,072.969,110.319,012.329,016.5
01/12/20269,027.649,168.528,956.119,168.52
01/13/20269,187.239,276.799,184.89,235.69
01/14/20269,203.849,274.129,151.889,219.93
01/15/20269,247.789,396.839,210.239,396.83
01/18/20269,478.819,493.229,351.489,351.48
01/19/20269,360.679,419.289,286.999,348.78
01/20/20269,370.119,398.39,255.779,366.55
01/21/20269,410.059,520.069,374.29,512.3
01/22/20269,565.759,678.059,547.729,678.05
01/25/20269,632.329,890.29,597.819,890.2
01/26/20269,891.699,914.419,817.369,908.78
01/27/20269,931.019,986.499,889.659,890.49
01/28/20269,871.859,995.369,827.739,995.36
01/29/20269,991.359,991.359,777.239,855.31
02/01/20269,663.79,754.359,489.939,723.18
02/02/20269,749.369,917.649,718.299,917.64
02/03/20269,966.99,967.639,8729,903.33
02/04/20269,864.549,931.449,777.289,787.46
02/05/20269,773.99,777.519,622.689,756.21
02/08/20269,845.3310,086.189,845.3310,086.18
02/09/202610,119.6510,152.5410,042.3810,059.56
02/10/20269,971.7310,130.899,924.2610,110.55
02/11/202610,135.0810,370.4310,135.0810,342.14
02/12/202610,365.710,458.8210,31610,435.59
02/15/202610,526.710,590.6310,421.7710,546.46
02/16/202610,557.2610,557.2610,439.8710,463.6
02/17/202610,455.3210,581.4110,302.2910,351.82
02/18/202610,381.2510,381.259,935.4910,032.2
02/19/202610,023.7510,141.159,943.4110,141.15
02/22/202610,241.3910,282.2210,165.8610,248.49
02/23/202610,248.9110,248.9110,116.7410,178
02/24/202610,219.410,231.6110,005.7310,059.88
02/25/202610,037.3610,140.639,930.3910,140.63
02/26/202610,098.2110,141.359,841.039,909.92
03/01/20269,224.579,671.659,224.29,609.29
03/02/20269,564.99,677.539,267.579,278.37
03/03/20269,268.199,420.679,225.879,245.64
03/04/20269,3219,413.279,306.739,330.36
03/05/20269,363.729,363.729,131.069,169.1
03/08/20268,962.279,196.338,820.369,191.39
03/09/20269,426.079,570.359,385.379,552.09
03/10/20269,530.399,565.479,311.949,473.52
03/11/20269,402.219,569.149,381.639,446.68
03/12/20269,417.639,417.639,230.319,262.27
03/15/20269,287.959,294.649,164.39,210.33
03/16/20269,234.249,429.639,234.249,408.52
03/17/20269,446.699,484.299,291.049,347.52
03/18/20269,276.039,402.069,252.299,402.06
03/22/20269,228.049,364.738,983.169,326.8
03/23/20269,287.139,309.159,208.879,235.65
03/24/20269,318.299,348.569,227.259,230.67
03/25/20269,193.99,273.619,108.589,108.77
03/26/20269,130.689,158.148,964.268,996.54
03/29/20268,979.848,992.048,864.578,864.57
03/30/20268,891.738,987.48,837.398,964.89
03/31/20269,085.389,095.178,989.899,040.73
04/01/20268,928.249,044.648,889.719,013.14
04/02/20269,035.69,045.138,911.038,915.57
04/05/20268,928.39,090.578,928.39,074.21
04/06/20269,069.049,137.518,884.18,911.33
04/07/20269,255.699,397.749,213.179,288.07
04/08/20269,292.349,411.999,262.629,374.93
04/09/20269,455.39,593.649,445.629,593.64
04/12/20269,432.519,541.329,391.279,541.32
04/13/20269,654.69,712.289,552.349,630.63
04/14/20269,6769,716.339,637.539,694.09
04/15/20269,764.569,846.339,674.99,727.5
04/16/20269,752.249,979.999,722.449,979.99
04/19/20269,886.1910,011.019,838.259,974.98
04/20/202610,032.7810,067.769,866.789,884.79
04/21/20269,903.069,950.899,705.539,782.89
04/23/20269,770.779,770.779,616.339,758.5
04/26/20269,794.399,813.419,736.629,766.89
04/27/20269,783.899,783.899,5169,516
04/28/20269,550.889,595.869,419.29,447.13
04/29/20269,434.799,511.819,349.839,511.81
05/03/20269,543.49,557.129,382.579,484.53
05/04/20269,551.559,603.629,474.419,533.34
05/05/20269,613.439,844.929,613.439,780.72
05/06/20269,811.5210,034.769,811.5210,021.33
05/07/202610,024.2110,027.099,926.169,961.51
05/10/20269,976.7910,092.719,930.5510,084.99
05/11/202610,034.810,041.179,921.969,961.57
05/12/202610,011.8610,011.869,721.539,721.53
05/13/20269,736.289,847.269,736.289,806.73
05/14/20269,724.389,724.389,512.379,531.24
05/17/20269,485.189,511.979,269.189,269.18
05/19/20269,292.599,334.269,154.19,303.54
05/20/20269,322.699,333.628,670.948,670.94
05/21/20268,508.129,111.748,508.129,066.83
05/24/20269,120.099,292.949,109.059,285.6
05/25/20269,303.39,306.479,155.579,155.57
05/31/20269,235.349,422.959,232.639,257.8
06/01/20269,332.819,573.399,332.819,573.39
06/02/20269,590.039,590.039,421.569,426.02
06/03/20269,490.349,549.549,239.829,342.62
06/04/20269,342.369,359.19,176.259,210.88
06/07/20269,101.79,322.559,077.399,312.05
06/08/20269,348.549,365.189,201.989,229.51
06/09/20269,223.149,258.149,108.529,220.71
06/10/20269,266.659,3119,090.539,167.12
06/11/20269,280.639,377.369,184.889,254.88
06/14/20269,489.689,515.049,421.169,437.59
06/15/20269,451.829,453.879,303.319,370.58
06/16/20269,426.179,437.99,279.119,315.73
06/17/20269,343.659,496.839,332.379,493.72
06/18/20269,416.979,427.989,361.699,394.43