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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,616.7549
CLOSE 2,620.1267

Low

LOW 1,539.94

High

HIGH 5,017.62
DATEOPENHIGHLOWCLOSE
01/02/20221,641.51,672.291,640.851,672.29
01/03/20221,679.761,712.771,676.461,712.36
01/04/20221,718.681,742.821,710.351,739.36
01/05/20221,726.621,749.641,717.361,737.05
01/06/20221,744.441,753.651,721.751,748.53
01/09/20221,762.061,769.11,750.361,750.36
01/10/20221,763.11,765.431,723.271,726.43
01/11/20221,740.421,761.41,732.291,760.01
01/12/20221,755.851,769.761,752.561,755.06
01/13/20221,755.221,770.261,746.691,763.37
01/16/20221,782.211,804.971,780.41,795.66
01/17/20221,795.091,800.341,706.851,706.85
01/18/20221,711.191,754.961,695.111,754.7
01/19/20221,762.811,776.11,719.121,737.44
01/20/20221,730.591,740.341,715.081,735.01
01/23/20221,735.361,747.561,659.851,666.69
01/24/20221,676.61,686.641,635.691,679.56
01/25/20221,685.991,698.721,679.031,686.79
01/26/20221,661.351,719.71,659.221,719.7
01/27/20221,728.81,739.371,715.721,726.33
01/30/20221,741.541,761.461,739.31,760.8
01/31/20221,767.631,776.911,761.871,767.65
02/01/20221,775.371,782.41,740.971,744.52
02/02/20221,742.431,755.911,707.481,711.89
02/03/20221,717.641,723.431,692.751,706.94
02/06/20221,709.411,734.071,689.821,734.07
02/07/20221,734.771,746.131,719.571,730.86
02/08/20221,740.581,758.441,738.561,752.55
02/09/20221,756.411,767.131,746.51,751.15
02/10/20221,742.271,754.281,718.891,748.77
02/13/20221,732.971,736.31,689.241,715.72
02/14/20221,721.61,753.441,719.961,741.16
02/15/20221,748.971,771.211,748.971,759.65
02/16/20221,765.551,769.021,724.31,724.3
02/17/20221,739.181,743.411,715.021,741.61
02/20/20221,751.71,766.811,741.551,754.36
02/21/20221,717.591,747.731,707.711,724.19
02/22/20221,737.291,744.551,710.211,710.21
02/23/20221,574.81,617.331,539.941,541.27
02/24/20221,572.251,639.931,551.211,628.8
02/27/20221,587.911,624.821,583.331,599.56
02/28/20221,624.071,637.081,593.031,611.25
03/01/20221,615.91,630.691,601.421,617.41
03/02/20221,629.831,648.031,629.831,637.22
03/03/20221,633.231,648.151,628.741,638.93
03/06/20221,632.541,648.951,617.391,642.51
03/07/20221,638.021,675.61,638.021,667.99
03/08/20221,686.441,708.151,684.211,699.76
03/09/20221,707.811,711.081,684.321,697.38
03/10/20221,705.851,724.841,696.781,714.2
03/13/20221,723.241,751.831,723.241,748.74
03/14/20221,750.991,763.811,739.991,744.81
03/15/20221,752.931,763.31,743.331,745.8
03/16/20221,755.691,765.011,754.191,759.76
03/17/20221,764.351,787.181,764.351,787.18
03/20/20221,804.721,825.091,804.721,822.2
03/21/20221,826.451,878.651,819.281,878.18
03/22/20221,887.241,897.891,873.051,880.4
03/23/20221,885.771,900.531,869.621,875.33
03/24/20221,880.361,899.141,875.251,897.35
03/27/20221,889.691,915.811,883.291,906.32
03/28/20221,913.381,931.511,902.661,909.25
03/29/20221,917.341,925.861,9051,918.9
03/30/20221,928.581,935.531,916.581,920.99
03/31/20221,925.521,928.971,905.461,928.29
04/03/20221,933.481,948.411,930.061,944.6
04/04/20221,949.461,981.031,949.461,968.53
04/05/20221,972.761,980.611,955.151,963.33
04/06/20221,970.871,990.51,969.071,985.69
04/07/20221,998.822,020.321,998.822,020.32
04/10/20222,022.92,039.742,017.012,038.72
04/11/20222,041.812,052.052,014.582,050.95
04/12/20222,060.862,066.312,014.962,028.73
04/13/20222,040.932,046.342,030.042,040.69
04/14/20222,044.572,057.282,038.492,054.41
04/17/20222,063.312,0782,060.862,075.62
04/18/20222,085.192,106.922,067.522,091.4
04/19/20222,101.472,112.982,085.862,108.49
04/20/20222,117.132,131.762,116.742,126.04
04/21/20222,122.832,128.572,044.12,060.9
04/24/20222,053.582,063.682,016.212,051.29
04/25/20222,064.232,077.511,984.451,999.51
04/26/20222,002.052,017.731,970.072,013.5
04/27/20222,022.292,043.462,004.352,010.27
04/28/20222,003.122,022.531,989.052,022.53
05/04/20222,037.942,065.252,036.122,047.69
05/05/20222,036.252,054.52,024.052,054.5
05/08/20222,058.492,081.772,047.92,080.03
05/09/20222,075.892,075.892,054.162,066.16
05/10/20222,072.252,0792,008.372,025.6
05/11/20222,007.582,007.581,953.741,974.54
05/12/20221,987.922,013.921,987.922,010.15
05/15/20222,010.072,013.641,992.471,994.74
05/16/20222,001.392,014.851,987.562,003.17
05/17/20222,001.332,015.631,982.231,990.18
05/19/20221,993.912,0001,979.071,983.03
05/22/20221,997.192,003.411,957.361,976.88
05/23/20221,985.91,995.731,970.341,982.03
05/24/20221,986.92,012.11,986.92,005.67
05/25/20222,010.52,035.812,007.672,035.81
05/26/20222,039.462,063.822,039.462,059.62
05/29/20222,075.962,124.342,075.962,117.84
05/30/20222,125.922,139.92,113.832,131.55
05/31/20222,1432,193.652,1432,186.31
06/01/20222,190.062,196.912,177.662,184.17
06/02/20222,191.12,229.642,191.12,223.32
06/05/20222,265.712,267.072,249.072,259.26
06/06/20222,264.012,284.872,250.892,284.71
06/07/20222,300.052,322.242,193.792,211.19
06/08/20222,215.782,262.152,195.272,262.15
06/09/20222,245.872,296.572,235.82,268.86
06/12/20222,265.582,278.012,195.422,202.38
06/13/20222,218.42,250.32,203.632,241.86
06/14/20222,251.672,287.352,251.672,278.02
06/15/20222,281.352,283.872,225.462,250.59
06/16/20222,263.652,287.922,260.752,287.92
06/19/20222,304.32,320.722,287.22,290.35
06/20/20222,310.442,317.162,304.742,314.85
06/21/20222,305.482,344.112,301.672,336.36
06/22/20222,336.462,374.242,327.782,341.44
06/23/20222,356.512,360.292,324.772,340.59
06/26/20222,288.432,342.632,2772,329.82
06/27/20222,346.032,362.882,282.282,297.12
06/28/20222,302.532,305.92,216.732,216.73
06/29/20222,213.072,233.742,159.072,173.36
06/30/20222,175.412,207.022,156.962,199.78
07/03/20222,210.192,224.962,172.32,174.36
07/04/20222,183.082,194.622,152.592,161.66
07/05/20222,179.442,206.552,170.052,204
07/06/20222,208.772,242.62,208.772,237.13
07/07/20222,238.572,251.222,237.912,242.78
07/12/20222,245.442,283.562,245.442,279.06
07/13/20222,282.932,318.372,268.42,268.4
07/17/20222,294.072,314.672,291.272,314.67
07/18/20222,323.632,371.362,323.632,371.36
07/19/20222,381.562,395.912,375.542,379.21
07/20/20222,383.52,393.542,364.242,368.39
07/21/20222,378.292,395.922,365.262,383.93
07/24/20222,391.942,415.762,391.942,412.38
07/25/20222,424.152,436.132,413.162,429.85
07/26/20222,446.832,460.732,438.682,445.41
07/27/20222,462.532,467.932,444.652,456.13
07/28/20222,465.42,492.022,456.082,490.52
07/31/20222,501.462,541.842,501.462,541.51
08/01/20222,542.532,552.112,509.232,510.95
08/02/20222,512.212,530.322,503.042,508.42
08/03/20222,524.492,545.522,518.272,545.52
08/04/20222,552.882,559.632,528.112,534.27
08/07/20222,554.942,569.742,549.832,569.74
08/08/20222,573.812,599.952,555.152,576.24
08/09/20222,578.32,601.592,562.772,599.25
08/10/20222,619.522,629.852,587.572,611.06
08/11/20222,604.572,627.212,594.22,626.89
08/14/20222,632.722,656.92,632.722,641.14
08/15/20222,651.192,673.052,571.562,673.05
08/16/20222,678.212,713.872,669.712,711.69
08/17/20222,705.372,708.782,627.812,692.21
08/18/20222,702.772,726.682,693.132,704.62
08/21/20222,705.42,777.032,696.722,758.59
08/22/20222,769.832,798.722,769.832,785.93
08/23/20222,795.122,805.022,745.42,746.97
08/24/20222,765.992,806.382,763.572,793.62
08/25/20222,803.452,819.412,771.632,813.28
08/28/20222,809.282,818.172,779.082,799.5
08/30/20222,809.872,837.892,789.152,830.08
08/31/20222,841.372,900.192,841.372,878.52
09/01/20222,907.492,956.092,907.492,956.09
09/04/20222,977.133,037.522,977.133,029.74
09/05/20223,077.133,088.832,957.33,074.92
09/06/20223,093.483,093.963,014.983,047.2
09/07/20223,069.223,131.833,068.563,079.59
09/08/20223,106.933,139.473,099.783,139.34
09/11/20223,183.353,218.273,157.883,218.27
09/12/20223,274.423,274.553,092.793,092.79
09/13/20223,053.943,097.532,983.573,097.53
09/14/20223,100.13,154.253,032.873,071.49
09/15/20223,026.63,075.543,021.983,075.54
09/18/20223,057.573,082.992,970.862,974.18
09/19/20222,941.942,976.652,895.732,943.61
09/20/20222,922.692,956.832,905.732,923.14
09/21/20222,915.112,960.512,915.112,957.55
09/22/20222,953.163,004.922,953.162,970.05
09/25/20222,954.272,995.62,916.692,936.36
09/26/20222,9362,942.162,873.692,885.35
09/27/20222,881.532,902.532,815.172,815.79
09/28/20222,825.12,839.32,683.862,748.84
09/29/20222,750.872,831.362,734.422,827.06
10/02/20222,852.52,963.52,845.832,963.5
10/03/20222,989.73,040.152,971.143,040.13
10/04/20223,063.513,071.312,986.293,018.85
10/05/20223,043.183,061.113,019.463,055.09
10/06/20223,061.243,084.813,054.483,064.39
10/09/20223,082.153,092.013,069.153,084.75
10/10/20223,095.083,098.113,065.153,065.61
10/11/20223,074.63,076.773,018.093,024.15
10/12/20223,043.123,069.883,043.123,057.78
10/13/20223,096.513,138.213,096.513,136.05
10/16/20223,163.713,287.663,163.713,284.39
10/17/20223,320.613,339.293,223.893,243.49
10/18/20223,250.393,281.823,232.163,258.04
10/19/20223,268.653,304.33,267.153,272.83
10/20/20223,289.023,332.563,273.993,329.84
10/23/20223,353.413,402.823,315.343,382.65
10/24/20223,388.883,398.373,318.423,353.3
10/25/20223,377.223,395.313,352.433,363.99
10/26/20223,376.83,396.943,330.363,348.14
10/27/20223,347.173,351.713,301.53,301.5
10/30/20223,319.983,356.073,312.393,356.07
10/31/20223,378.123,432.913,364.623,399.42
11/01/20223,417.573,507.253,4043,481.75
11/02/20223,505.783,562.453,487.733,556.59
11/03/20223,580.713,629.713,570.63,628.56
11/06/20223,665.193,679.053,648.833,661.48
11/07/20223,671.563,691.473,633.193,681.81
11/08/20223,733.323,796.463,692.313,694.74
11/09/20223,714.123,791.123,714.123,788.51
11/10/20223,847.393,893.893,812.223,858.69
11/13/20223,866.063,946.653,853.023,935.12
11/14/20223,976.513,988.13,824.273,941.06
11/15/20223,961.373,975.483,867.013,873.46
11/16/20223,884.293,884.293,703.523,768.53
11/17/20223,781.663,868.83,770.563,868.32
11/20/20223,898.923,929.143,8113,888.45
11/21/20223,914.984,042.693,901.664,042.69
11/22/20224,063.684,109.274,026.064,101.66
11/23/20224,127.824,200.124,097.294,173.64
11/24/20224,176.654,238.954,1604,219.89
11/27/20224,250.924,272.074,216.674,239.02
11/28/20224,268.244,298.114,193.254,259.05
11/29/20224,266.724,368.844,256.824,368.84
11/30/20224,422.194,447.424,370.894,411.18
12/01/20224,435.714,444.534,333.54,377.98
12/04/20224,409.964,430.774,306.824,343.44
12/05/20224,353.084,430.484,306.914,402.23
12/06/20224,424.64,431.264,173.634,238.75
12/07/20224,223.584,254.474,120.794,248.49
12/08/20224,270.764,361.624,270.764,361.42
12/11/20224,406.654,511.854,406.654,495.4
12/12/20224,517.784,602.064,493.314,568.99
12/13/20224,585.814,599.344,394.494,413.39
12/14/20224,503.994,574.864,414.94,537.1
12/15/20224,574.724,644.044,559.384,610.1
12/18/20224,684.444,770.884,665.934,765.69
12/19/20224,802.584,802.584,717.754,741.72
12/20/20224,770.824,823.424,757.384,766.67
12/21/20224,793.614,845.444,755.624,788.31
12/22/20224,802.714,866.294,744.314,865.92
12/25/20224,929.465,017.624,925.164,967.67
12/26/20224,994.485,010.494,851.354,864.26
12/27/20224,876.224,880.444,713.994,773.55
12/28/20224,786.984,942.524,786.984,942.52
12/29/20224,972.624,990.484,914.454,965.02