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
15:10:11
9402.24 ₺
-91.48 (%-0.96)
Previous Close: 9493.72·
Volatility: 1.01
Day Low₺9361.69
Day High₺9457.96
Bid
Ask

Market Data

Week over week (WoW)
+1.59%
Month over month (MoM)
+2.69%
Year to date (YTD)
+10.37%
Year over year (YoY)
+39.13%
Overview
Components
Technicals
Comments
Archive

XELOT: BIST 50-30 Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,385.4694
CLOSE 1,383.5941

Low

LOW 1,205.75

High

HIGH 2,044.55
DATEOPENHIGHLOWCLOSE
04/13/20211,406.441,414.821,396.071,411.26
04/14/20211,397.781,401.061,369.521,378.81
04/15/20211,372.121,403.961,366.431,393.45
04/18/20211,398.141,402.891,341.371,341.8
04/19/20211,342.181,356.241,314.181,321.92
04/20/20211,324.421,324.421,240.981,266.73
04/21/20211,247.671,283.071,238.761,282.91
04/25/20211,280.051,308.291,280.051,300.06
04/26/20211,308.791,328.911,308.791,327.9
04/27/20211,321.631,321.631,307.231,317.08
04/28/20211,319.051,333.811,319.051,326.99
04/29/20211,326.151,330.951,317.431,322.13
05/02/20211,328.131,338.651,321.51,338.42
05/03/20211,339.461,351.411,327.651,336.49
05/04/20211,342.521,362.251,341.951,351.69
05/05/20211,354.071,358.041,347.471,348.5
05/06/20211,352.171,367.681,339.81,356.18
05/09/20211,365.171,370.231,358.511,362.39
05/10/20211,350.291,358.781,344.451,356.95
05/11/20211,353.81,357.81,347.061,349
05/16/20211,354.021,360.571,351.081,357.29
05/17/20211,363.591,382.671,363.181,376.72
05/19/20211,370.751,374.731,361.121,361.21
05/20/20211,369.361,374.311,360.141,362.61
05/23/20211,365.081,370.91,353.951,357.54
05/24/20211,364.561,374.331,307.141,307.14
05/25/20211,321.831,330.251,289.261,325.51
05/26/20211,3281,338.921,322.951,328.89
05/27/20211,326.311,330.171,307.941,318.78
05/30/20211,319.291,324.681,305.631,319.68
05/31/20211,322.51,331.981,310.891,312.61
06/01/20211,299.71,320.241,296.791,316.85
06/02/20211,321.451,326.81,298.261,309.46
06/03/20211,308.991,319.471,307.511,314.81
06/06/20211,316.471,321.491,313.341,314.7
06/07/20211,317.71,321.921,311.941,313.97
06/08/20211,315.361,326.851,314.471,321.6
06/09/20211,325.151,328.561,318.361,320.38
06/10/20211,325.221,327.861,310.791,324.38
06/13/20211,329.171,331.381,299.171,304.64
06/14/20211,302.781,311.861,285.091,294.14
06/15/20211,294.341,301.581,285.721,295.29
06/16/20211,287.071,296.261,277.71,277.85
06/17/20211,282.491,290.311,256.011,261.63
06/20/20211,257.31,268.041,243.061,267.7
06/21/20211,272.111,277.791,265.361,277.79
06/22/20211,283.581,294.581,280.931,284.09
06/23/20211,285.121,290.031,278.451,285.67
06/24/20211,289.951,292.441,272.631,272.63
06/27/20211,276.41,279.211,243.961,246.39
06/28/20211,245.571,256.131,228.371,255.65
06/29/20211,257.191,262.721,246.581,248.05
06/30/20211,246.281,263.031,246.281,261.95
07/01/20211,262.491,263.611,252.881,257.1
07/04/20211,255.921,270.931,255.751,270.76
07/05/20211,272.891,281.211,268.321,274.19
07/06/20211,275.231,281.861,273.641,281.86
07/07/20211,281.181,281.551,256.211,258.96
07/08/20211,260.611,263.741,249.961,255.3
07/11/20211,256.21,256.641,222.111,222.11
07/12/20211,221.991,224.951,205.751,216.58
07/13/20211,218.121,238.431,218.121,235.5
07/15/20211,239.61,244.521,234.851,244.52
07/18/20211,239.321,249.561,238.321,248.41
07/25/20211,252.61,260.841,248.551,250.52
07/26/20211,250.131,257.31,242.691,256.84
07/27/20211,257.031,273.281,257.031,269.27
07/28/20211,278.261,285.071,275.331,282.97
07/29/20211,277.981,290.681,272.681,290.68
08/01/20211,300.851,311.91,294.871,306.32
08/02/20211,307.181,310.931,296.621,309.2
08/03/20211,313.821,330.851,313.821,323.88
08/04/20211,321.141,334.071,317.321,332.85
08/05/20211,335.621,344.891,333.811,334.68
08/08/20211,338.871,345.941,337.991,339.01
08/09/20211,338.721,345.291,337.521,339.83
08/10/20211,339.971,340.781,309.981,312.18
08/11/20211,320.231,334.961,320.231,331.1
08/12/20211,333.991,334.481,325.31,333.66
08/15/20211,336.721,341.931,332.971,335.8
08/16/20211,336.061,343.531,332.721,342.05
08/17/20211,346.461,347.941,334.621,338.18
08/18/20211,329.191,332.461,318.141,327.99
08/19/20211,327.51,331.121,319.981,327.44
08/22/20211,336.011,340.121,332.051,336.59
08/23/20211,340.561,345.721,333.51,334.58
08/24/20211,334.921,337.361,319.971,323.93
08/25/20211,325.581,332.111,313.471,313.61
08/26/20211,317.281,323.621,309.481,323.37
08/30/20211,329.041,334.581,328.281,331.03
08/31/20211,334.631,340.271,333.471,338.84
09/01/20211,341.571,349.231,341.061,346.98
09/02/20211,349.721,351.761,342.151,351.03
09/05/20211,353.161,360.481,353.141,355.65
09/06/20211,358.051,361.711,337.621,340.44
09/07/20211,340.911,342.221,311.671,313.55
09/08/20211,310.141,333.171,309.81,333.17
09/09/20211,336.921,338.691,326.51,328.16
09/12/20211,329.331,335.031,324.391,326.01
09/13/20211,328.161,332.061,315.331,322.3
09/14/20211,320.711,326.321,311.061,315.3
09/15/20211,316.711,321.441,297.591,298.43
09/16/20211,304.61,305.941,291.441,294.4
09/19/20211,279.731,279.731,264.911,270.31
09/20/20211,276.241,280.421,261.151,263.94
09/21/20211,270.511,278.121,265.341,278.12
09/22/20211,281.341,290.71,274.71,289.77
09/23/20211,287.911,287.911,265.21,276.79
09/26/20211,283.561,286.251,267.711,271.69
09/27/20211,274.191,275.641,266.091,273.38
09/28/20211,277.411,282.81,274.151,274.15
09/29/20211,277.591,283.081,269.261,277.1
09/30/20211,271.211,277.651,264.911,273.62
10/03/20211,273.491,279.31,265.631,266.25
10/04/20211,269.771,270.081,257.141,258.45
10/05/20211,256.471,257.81,231.051,236.05
10/06/20211,245.581,251.611,244.281,249.04
10/07/20211,252.771,259.081,248.441,251.61
10/10/20211,252.181,266.31,252.181,264.58
10/11/20211,258.711,272.281,257.241,264.93
10/12/20211,268.071,286.621,267.721,273.63
10/13/20211,273.081,282.361,270.691,271.35
10/14/20211,276.561,280.291,263.281,270.05
10/17/20211,272.961,282.291,272.961,281.11
10/18/20211,284.531,294.231,284.531,290.91
10/19/20211,292.221,294.771,284.591,288
10/20/20211,288.481,309.091,279.681,309.06
10/21/20211,309.81,333.641,308.391,329.56
10/24/20211,327.391,345.51,325.051,344.5
10/25/20211,352.691,356.261,348.361,350.78
10/26/20211,351.251,351.251,335.741,345.25
10/27/20211,345.091,346.731,341.321,345.52
10/31/20211,341.851,346.851,335.071,342.62
11/01/20211,345.611,346.821,326.361,329.93
11/02/20211,330.41,340.341,292.471,338.57
11/03/20211,347.991,359.541,347.991,358.48
11/04/20211,360.161,364.031,354.761,362.75
11/07/20211,371.571,382.581,368.971,381.12
11/08/20211,386.381,393.931,377.411,381.3
11/09/20211,383.491,401.821,380.661,399.4
11/10/20211,397.621,421.291,396.751,409.57
11/11/20211,415.351,440.331,415.351,435.58
11/14/20211,450.731,484.561,446.531,480.68
11/15/20211,480.531,484.571,453.531,455.97
11/16/20211,459.121,479.741,459.121,478.46
11/17/20211,481.851,515.271,475.271,500.48
11/18/20211,510.541,524.571,506.361,519.32
11/21/20211,535.261,559.261,535.261,558.43
11/22/20211,564.521,603.441,557.631,599.59
11/23/20211,625.81,659.071,617.361,629.9
11/24/20211,641.091,672.931,640.251,672.93
11/25/20211,665.681,674.181,636.061,658.91
11/28/20211,665.841,682.251,651.341,674.28
11/29/20211,676.311,711.281,670.761,705.94
11/30/20211,724.621,750.171,717.771,747.1
12/01/20211,755.681,769.781,751.981,764.78
12/02/20211,778.251,810.111,776.761,807.13
12/05/20211,814.961,825.951,782.941,787.77
12/06/20211,803.321,820.021,796.191,818.35
12/07/20211,832.031,842.451,819.021,833.21
12/08/20211,839.211,852.921,834.351,834.35
12/09/20211,840.821,842.511,807.391,832.81
12/12/20211,842.51,882.881,842.51,869.45
12/13/20211,883.611,897.171,872.251,891.11
12/14/20211,922.471,934.721,861.31,866.32
12/15/20211,885.681,942.881,880.341,942.88
12/16/20211,976.122,044.551,764.551,793.82
12/19/20211,740.581,830.541,652.031,725.33
12/20/20211,756.41,780.091,582.721,584.61
12/21/20211,546.671,591.041,511.581,536.24
12/22/20211,569.411,585.561,472.471,521.94
12/23/20211,543.231,601.541,531.831,601.54
12/26/20211,618.531,654.091,596.961,614.12
12/27/20211,628.431,633.791,557.951,576.5
12/28/20211,576.621,623.071,553.881,619.97
12/29/20211,642.161,646.121,611.651,622.42
12/30/20211,629.731,638.621,612.311,625.32