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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,191.0168
CLOSE 8,173.6536

Low

LOW 6,731.95

High

HIGH 9,649.42
DATEOPENHIGHLOWCLOSE
01/01/20246,756.786,930.036,756.786,919.53
01/02/20246,938.766,938.766,746.526,750.23
01/03/20246,757.346,817.986,731.956,816.7
01/04/20246,853.216,908.296,816.266,908.29
01/07/20246,986.647,062.146,963.736,982.63
01/08/20247,037.237,052.876,855.36,909.09
01/09/20246,948.637,051.176,911.817,024.47
01/10/20247,048.927,131.516,976.317,022.87
01/11/20246,985.857,188.996,887.47,148
01/14/20247,166.937,286.657,164.077,225.91
01/15/20247,236.297,252.727,171.627,210.36
01/16/20247,188.267,251.97,167.047,201.62
01/17/20247,246.957,302.147,219.057,234.2
01/18/20247,241.647,243.47,134.57,232.67
01/21/20247,229.37,285.677,205.537,222.07
01/22/20247,296.467,371.757,201.827,228.87
01/23/20247,260.517,347.827,165.717,300.26
01/24/20247,336.817,422.677,336.817,417.51
01/25/20247,443.377,615.977,425.987,611.1
01/28/20247,668.837,804.757,668.837,774.24
01/29/20247,811.127,819.257,716.127,787.69
01/30/20247,792.227,910.277,759.137,862.81
01/31/20247,882.318,064.717,882.318,042
02/01/20248,090.668,121.887,991.948,054.95
02/04/20248,076.618,171.928,076.618,163.73
02/05/20248,225.758,327.258,182.758,317.96
02/06/20248,365.018,462.388,340.768,393
02/07/20248,423.648,530.468,399.98,486.31
02/08/20248,543.138,576.698,452.868,567.44
02/11/20248,682.928,735.458,6388,699.42
02/12/20248,758.698,760.688,422.48,422.4
02/13/20248,456.218,486.358,305.178,463.7
02/14/20248,501.798,664.758,501.798,616.08
02/15/20248,661.048,698.638,586.518,623.58
02/18/20248,684.318,726.788,507.178,526.73
02/19/20248,572.368,704.528,523.978,704.52
02/20/20248,747.688,748.338,600.078,679.38
02/21/20248,713.598,801.418,667.28,775.2
02/22/20248,791.58,862.288,712.598,784.77
02/25/20248,839.918,884.278,775.028,801.39
02/26/20248,823.498,823.498,608.028,608.02
02/27/20248,612.598,676.358,469.968,469.96
02/28/20248,484.728,678.278,482.78,651.77
02/29/20248,685.718,699.368,574.398,584.53
03/03/20248,632.768,654.028,356.888,372.63
03/04/20248,378.78,418.388,264.968,352.32
03/05/20248,354.548,354.548,140.378,165.97
03/06/20248,202.258,425.688,202.258,425.68
03/07/20248,466.958,557.58,411.378,483.49
03/10/20248,614.158,628.738,413.188,413.18
03/11/20248,456.88,463.878,267.228,339.19
03/12/20248,358.328,385.528,236.858,255.03
03/13/20248,287.438,348.568,190.228,217.92
03/14/20248,247.118,268.088,180.148,219.6
03/17/20248,250.088,250.088,052.98,061.13
03/18/20248,014.018,143.397,944.838,123.51
03/19/20248,131.58,211.668,089.078,112.72
03/20/20248,174.588,226.478,091.338,138.51
03/21/20248,167.388,261.768,114.818,129.56
03/24/20248,138.828,231.377,995.457,995.45
03/25/20248,032.748,055.287,795.47,832.29
03/26/20247,842.857,937.137,771.127,849.19
03/27/20247,877.628,026.947,877.628,026.31
03/28/20248,057.258,184.18,027.948,161.08
03/31/20248,284.888,301.677,965.248,174.08
04/01/20248,187.088,235.957,941.267,967.14
04/02/20247,959.267,970.897,881.887,897
04/03/20247,929.368,067.537,926.167,996.8
04/04/20248,048.428,436.378,048.428,436.37
04/07/20248,478.638,800.678,478.638,795.17
04/08/20248,830.218,856.818,7198,839
04/14/20248,759.998,835.988,681.928,684.07
04/15/20248,657.298,662.48,479.698,551.95
04/16/20248,625.888,737.148,539.138,582.49
04/17/20248,612.898,633.448,4598,500.08
04/18/20248,313.328,530.028,292.168,503.95
04/21/20248,601.918,682.68,506.18,507.23
04/23/20248,582.28,616.258,486.48,539.5
04/24/20248,572.448,689.838,569.978,628.62
04/25/20248,692.818,767.448,635.638,742.05
04/28/20248,765.438,804.778,687.348,794.41
04/29/20248,793.978,821.888,707.098,707.09
05/01/20248,747.358,840.248,747.358,814.97
05/02/20248,866.378,953.778,807.358,928.4
05/05/20248,948.268,981.788,875.18,935.41
05/06/20248,920.28,948.668,717.198,846.01
05/07/20248,861.758,921.28,798.988,818.2
05/08/20248,857.078,866.558,741.578,854.45
05/09/20248,863.938,933.818,803.348,880.02
05/12/20248,903.88,908.668,635.758,635.75
05/13/20248,651.38,727.638,586.628,655.97
05/14/20248,651.328,764.748,634.468,703.11
05/15/20248,731.68,907.318,731.68,907.31
05/16/20248,939.999,120.738,921.269,116.09
05/19/20249,135.699,188.599,064.499,168.76
05/20/20249,193.759,226.569,066.879,072.65
05/21/20249,102.829,201.999,080.079,149.27
05/22/20249,161.519,189.189,064.649,074.65
05/23/20249,056.319,087.068,936.988,993.34
05/26/20249,025.659,048.688,868.388,886.86
05/27/20248,877.018,929.658,828.178,898.4
05/28/20248,892.618,930.978,684.238,736.3
05/29/20248,733.628,761.48,628.718,703.79
05/30/20248,741.998,866.938,611.048,649.4
06/02/20248,651.118,743.628,598.068,743.62
06/03/20248,802.298,834.18,724.358,742.87
06/04/20248,798.958,798.958,547.558,652.04
06/05/20248,717.678,851.628,717.648,731.76
06/06/20248,820.718,822.888,642.48,696.65
06/09/20248,719.178,719.178,524.848,539.07
06/10/20248,548.778,626.788,471.428,520.24
06/11/20248,534.588,604.338,486.138,559.56
06/12/20248,683.928,840.578,683.928,835.78
06/13/20248,940.628,951.258,805.798,875.11
06/19/20248,998.749,127.358,975.119,127.35
06/20/20249,142.69,212.589,109.029,212.58
06/23/20249,242.39,284.399,121.969,191.19
06/24/20249,198.819,216.149,114.859,154.75
06/25/20249,148.359,155.998,893.158,893.15
06/26/20248,910.039,067.688,907.579,067.68
06/27/20249,118.239,189.199,062.889,098.28
06/30/20249,130.529,147.148,725.278,797.89
07/01/20248,806.868,919.458,744.468,919.45
07/02/20248,963.789,023.388,855.68,966.31
07/03/20248,999.679,143.498,977.499,143.49
07/04/20249,178.849,192.449,068.859,129.63
07/07/20249,186.079,213.849,124.59,138.07
07/08/20249,152.179,206.219,130.969,166.82
07/09/20249,193.19,283.319,174.919,219.31
07/10/20249,303.49,386.729,294.569,338.82
07/11/20249,353.319,459.779,301.869,431.62
07/15/20249,475.079,560.69,475.079,510.82
07/16/20249,534.939,564.819,476.359,548.6
07/17/20249,611.569,649.429,460.559,478.45
07/18/20249,486.639,486.639,355.389,423.05
07/21/20249,490.89,549.769,432.369,472.66
07/22/20249,503.579,533.149,448.659,479.52
07/23/20249,511.369,518.549,380.019,380.01
07/24/20249,401.089,436.649,331.869,366.44
07/25/20249,399.089,411.889,291.719,325.61
07/28/20249,269.579,269.579,133.439,147.09
07/29/20249,160.699,217.859,096.779,131.59
07/30/20249,095.999,097.118,917.018,950.71
07/31/20249,047.279,155.089,047.279,111.97
08/01/20249,019.859,054.258,888.648,956.96
08/04/20248,310.728,655.128,235.498,511.46
08/05/20248,753.728,788.118,450.068,450.06
08/06/20248,518.598,550.098,415.898,497.74
08/07/20248,486.578,618.758,473.28,575.53
08/08/20248,636.718,664.888,478.228,491.04
08/11/20248,541.478,571.128,312.438,338.93
08/12/20248,366.058,390.48,207.378,390.4
08/13/20248,447.338,507.568,341.438,347.27
08/14/20248,377.78,500.068,276.848,500.06
08/15/20248,530.558,540.88,360.128,360.12
08/18/20248,391.628,537.238,304.898,537.23
08/19/20248,534.538,560.88,367.838,412.75
08/20/20248,350.218,425.078,254.718,254.71
08/21/20248,338.288,344.578,179.68,190.79
08/22/20248,201.98,201.97,937.677,937.67
08/25/20248,003.328,022.917,893.567,906.19
08/26/20247,894.677,997.917,851.027,973.28
08/27/20247,986.978,064.587,941.677,956.45
08/28/20247,960.428,057.457,941.428,018
09/01/20248,057.788,224.068,057.788,224.06
09/02/20248,253.548,299.718,155.648,181.89
09/03/20248,114.238,144.078,0638,130.18
09/04/20248,162.648,218.998,128.088,173.7
09/05/20248,174.938,179.967,996.778,006.62
09/08/20248,002.528,073.957,982.217,982.21
09/09/20248,012.978,053.447,939.927,973.75
09/10/20247,936.37,946.547,726.657,759.32
09/11/20247,830.387,845.367,634.997,797.47
09/12/20247,804.747,909.237,740.557,909.23
09/15/20247,909.147,967.117,820.497,820.49
09/16/20247,842.428,009.537,824.727,998.19
09/17/20247,988.668,031.277,971.787,982.5
09/18/20248,044.158,093.18,008.148,064.92
09/19/20248,074.698,092.357,988.187,988.18
09/22/20248,034.828,034.827,915.747,927.04
09/23/20247,943.57,987.387,915.687,939.9
09/24/20247,945.747,955.317,7447,744
09/25/20247,778.327,891.427,742.427,751.33
09/26/20247,765.357,791.587,715.287,787.66
09/29/20247,758.547,790.147,650.977,652.87
09/30/20247,654.337,654.337,314.387,394.99
10/01/20247,368.527,368.527,108.917,121.66
10/02/20247,127.757,247.037,070.187,101.4
10/03/20247,136.87,265.497,038.417,265.49
10/06/20247,307.327,393.857,254.327,259.74
10/07/20247,259.717,297.757,186.937,204.74
10/08/20247,205.817,236.27,080.437,235.21
10/09/20247,264.517,289.47,122.37,122.3
10/10/20247,137.287,145.666,966.676,977.35
10/13/20246,983.376,983.376,736.96,750.41
10/14/20246,762.56,885.666,749.636,857.09
10/15/20246,845.946,933.996,809.796,933.99
10/16/20246,943.687,068.526,931.727,045.75
10/17/20247,062.067,107.666,946.626,955.56
10/20/20246,965.996,995.136,904.966,911.9
10/21/20246,924.47,071.196,912.617,008.98
10/22/20247,080.897,091.596,919.766,949.46
10/23/20246,991.767,053.346,946.747,026.18
10/24/20247,019.837,032.546,925.777,016.97
10/27/20247,039.057,048.96,995.857,048.9
10/29/20247,066.547,134.667,041.297,110.4
10/30/20247,123.457,141.357,043.927,085.66
10/31/20247,1087,168.447,094.317,133.21
11/03/20247,127.477,127.476,922.026,950.85
11/04/20246,943.776,953.256,765.826,827.51
11/05/20246,882.697,108.746,828.327,060.75
11/06/20247,068.597,167.127,052.647,164.88
11/07/20247,154.647,279.077,141.877,279.07
11/10/20247,291.857,353.247,259.57,321.69
11/11/20247,287.437,359.97,264.327,313.48
11/12/20247,296.037,379.037,242.317,334.56
11/13/20247,383.147,469.537,383.147,440.46
11/14/20247,456.517,547.287,452.357,486.49
11/17/20247,511.097,511.097,419.067,505.36
11/18/20247,529.087,564.887,311.087,383.27
11/19/20247,417.777,447.747,220.727,222.48
11/20/20247,266.57,436.467,242.127,432.68
11/21/20247,443.17,611.057,424.597,611.05
11/24/20247,662.867,744.897,659.847,744.89
11/25/20247,733.297,760.457,666.117,725.35
11/26/20247,782.167,827.27,723.557,735.23
11/27/20247,723.017,729.87,658.937,714.72
11/28/20247,719.927,751.397,636.57,716.55
12/01/20247,691.567,772.117,652.517,772.11
12/02/20247,786.927,858.827,761.737,801.89
12/03/20247,812.227,900.337,801.877,877.35
12/04/20247,926.598,015.637,915.868,003.39
12/05/20248,062.348,177.178,027.038,158.47
12/08/20248,259.318,314.968,255.298,307.3
12/09/20248,329.388,372.538,221.418,257.67
12/10/20248,268.438,332.758,160.738,160.73
12/11/20248,199.248,256.268,171.728,194.4
12/12/20248,191.378,273.178,123.828,273.17
12/15/20248,304.138,328.438,181.538,181.53
12/16/20248,197.528,197.528,085.48,169.85
12/17/20248,166.798,225.478,120.018,123.04
12/18/20248,090.188,148.398,023.528,047.24
12/19/20248,062.348,126.068,028.158,074.39
12/22/20248,093.758,121.968,011.998,021.57
12/23/20248,038.68,117.88,020.758,099.7
12/24/20248,189.018,206.258,153.78,153.7
12/25/20248,188.768,238.038,157.788,197.49
12/26/20248,217.18,283.778,215.198,246.75
12/29/20248,248.988,252.458,047.448,047.44
12/30/20247,949.217,973.597,816.147,954.97