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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,839.5029
CLOSE 7,831.159

Low

LOW 6,656.86

High

HIGH 8,774.45
DATEOPENHIGHLOWCLOSE
01/01/20257,964.247,995.337,924.757,981.4
01/02/20258,017.868,034.147,945.687,973.98
01/05/20258,001.058,018.717,943.27,966.12
01/06/20257,972.137,990.367,897.657,897.65
01/07/20257,896.267,939.847,824.337,830.12
01/08/20257,854.127,899.657,843.547,899.65
01/09/20257,908.257,968.657,865.057,902.57
01/12/20257,898.017,898.017,648.757,663.37
01/13/20257,703.967,763.337,641.657,683.9
01/14/20257,697.577,772.367,664.717,772.36
01/15/20257,843.817,906.937,770.787,906.93
01/16/20257,931.837,955.867,884.937,929.21
01/19/20257,956.597,983.667,870.827,899.3
01/20/20257,899.347,919.137,827.927,874.45
01/21/20257,895.987,932.267,837.287,932.26
01/22/20257,957.668,008.617,941.217,985.54
01/23/20258,003.788,011.347,951.338,005.96
01/26/20257,964.957,969.947,870.137,894.32
01/27/20257,908.627,925.537,857.587,904.6
01/28/20257,915.897,920.787,807.797,807.79
01/29/20257,820.037,870.157,804.227,811.92
01/30/20257,827.227,833.967,712.047,754.82
02/02/20257,701.577,701.577,587.87,592.54
02/03/20257,6277,727.067,619.577,672.16
02/04/20257,675.967,702.937,499.967,588.74
02/05/20257,625.857,671.617,618.617,650.71
02/06/20257,654.917,742.277,641.187,740.5
02/09/20257,762.727,802.397,720.267,740.43
02/10/20257,730.527,755.27,677.537,746.73
02/11/20257,753.367,765.17,617.657,643.24
02/12/20257,687.517,735.477,675.877,734.26
02/13/20257,751.597,764.127,673.517,721.63
02/16/20257,719.187,724.647,643.247,649.7
02/17/20257,639.057,678.77,578.847,676.5
02/18/20257,646.097,710.117,543.357,543.35
02/19/20257,547.887,577.977,502.557,542.65
02/20/20257,546.117,567.717,311.897,359.12
02/23/20257,415.77,483.157,372.597,383.37
02/24/20257,388.857,390.237,222.547,231.34
02/25/20257,236.097,315.397,174.757,275.17
02/26/20257,268.57,420.087,268.57,407.13
02/27/20257,372.527,430.467,358.027,399.92
03/02/20257,462.517,601.467,462.517,516.51
03/03/20257,506.977,510.477,421.37,450.58
03/04/20257,477.467,675.577,477.47,675.57
03/05/20257,708.097,848.517,669.517,848.51
03/06/20257,859.037,959.757,822.637,959.75
03/09/20257,963.98,002.267,883.947,913.45
03/10/20257,814.017,994.557,814.017,968.53
03/11/20258,016.888,094.697,993.788,066.28
03/12/20258,099.378,250.338,099.378,231.18
03/13/20258,256.738,487.588,251.148,479.37
03/16/20258,516.758,565.58,482.038,519.32
03/17/20258,498.058,549.248,383.978,505.17
03/18/20257,864.138,210.347,824.997,894.23
03/19/20257,930.528,2347,930.528,076.18
03/20/20258,058.248,061.257,485.137,535.16
03/23/20257,611.237,833.627,419.567,736.68
03/24/20257,821.638,134.427,821.638,080.74
03/25/20258,056.348,203.147,998.718,041.93
03/26/20258,149.738,221.778,037.78,050.8
03/27/20258,062.188,144.377,901.458,074.2
04/01/20258,091.068,180.947,967.217,967.21
04/02/20257,936.458,074.267,927.967,938.15
04/03/20257,942.047,983.327,842.237,849.19
04/06/20257,646.857,922.487,531.727,843.89
04/07/20257,988.198,009.647,874.747,936.77
04/08/20257,892.037,953.037,743.197,743.19
04/09/20257,996.487,998.337,843.637,850.28
04/10/20257,861.597,8897,783.977,867.53
04/13/20257,933.17,997.057,913.457,966.61
04/14/20257,992.728,036.747,895.037,912.19
04/15/20257,875.47,885.487,752.787,752.78
04/16/20257,750.537,889.267,721.717,843.16
04/17/20257,861.57,872.537,783.887,811.68
04/20/20257,822.737,876.427,725.587,745.1
04/21/20257,783.617,796.427,676.867,692.53
04/23/20257,759.97,8097,694.797,808.56
04/24/20257,819.797,866.97,786.047,790.03
04/27/20257,799.967,801.797,593.687,595.22
04/28/20257,587.027,600.957,511.417,522.07
04/29/20257,519.137,563.957,364.057,366.13
05/01/20257,403.577,433.37,364.057,393.47
05/04/20257,423.67,446.387,279.147,349.86
05/05/20257,354.047,413.347,283.267,283.26
05/06/20257,280.357,280.357,116.077,137.66
05/07/20257,161.767,282.357,149.227,263.47
05/08/20257,258.617,380.677,246.537,372.22
05/11/20257,540.187,652.627,502.267,640.11
05/12/20257,604.547,699.997,533.547,667.68
05/13/20257,684.457,734.367,632.487,641.73
05/14/20257,647.397,683.887,478.787,491.78
05/15/20257,478.97,576.527,474.737,562.08
05/19/20257,523.117,579.677,399.267,399.26
05/20/20257,382.587,390.277,290.257,290.39
05/21/20257,319.877,378.467,293.787,347.42
05/22/20257,336.157,342.637,243.387,262.37
05/25/20257,279.187,279.187,193.547,220.03
05/26/20257,209.047,237.227,067.77,072.87
05/27/20257,066.117,069.426,948.546,984.07
05/28/20257,032.267,062.466,965.236,987.38
05/29/20256,981.096,987.396,798.266,823.3
06/01/20256,806.086,832.286,712.216,757.52
06/02/20256,785.856,952.056,785.856,939.28
06/03/20256,945.297,075.36,926.347,074.32
06/04/20257,074.77,093.857,045.517,077.76
06/09/20257,116.337,233.737,116.337,212.57
06/10/20257,233.177,318.497,196.57,279.64
06/11/20257,214.387,227.797,109.867,129.22
06/12/20256,761.016,925.116,733.186,925.11
06/15/20256,914.56,984.26,821.686,929.27
06/16/20256,921.686,959.166,876.356,876.35
06/17/20256,839.756,845.486,713.786,757.94
06/18/20256,779.126,834.446,697.796,697.79
06/19/20256,778.556,840.796,732.886,793.95
06/22/20256,715.416,751.526,656.866,704.3
06/23/20256,955.467,010.536,871.746,976.16
06/24/20256,984.916,998.996,901.626,934.02
06/25/20256,952.827,037.966,930.096,932.15
06/26/20256,929.796,959.156,809.776,879.25
06/29/20256,900.797,206.886,892.657,183.83
06/30/20257,201.597,413.847,178.177,367.35
07/01/20257,397.717,551.867,391.697,449.67
07/02/20257,510.997,604.227,449.497,572.68
07/03/20257,577.697,592.447,531.137,584.12
07/06/20257,487.527,498.917,393.967,414.61
07/07/20257,442.657,470.97,318.647,320.77
07/08/20257,332.647,434.897,332.647,418.1
07/09/20257,477.167,588.997,477.167,585.01
07/10/20257,633.127,663.547,531.017,617.15
07/13/20257,638.297,645.027,462.777,462.92
07/15/20257,453.147,542.547,302.777,393.97
07/16/20257,432.247,617.157,432.247,605.63
07/17/20257,615.847,641.287,584.67,639.12
07/20/20257,661.797,798.647,661.797,770.04
07/21/20257,781.677,882.627,781.677,817.4
07/22/20257,824.297,899.417,798.17,865.7
07/23/20257,887.767,957.67,722.937,910.91
07/24/20257,927.667,942.877,826.857,853.19
07/27/20257,834.597,848.057,693.597,693.59
07/28/20257,707.727,736.477,657.827,665.91
07/29/20257,665.987,867.427,660.617,813.6
07/30/20257,831.657,944.057,831.657,917.12
07/31/20257,925.468,003.627,914.657,930.94
08/03/20257,970.168,060.517,970.168,018.09
08/04/20258,046.138,122.048,039.78,063.65
08/05/20258,068.968,096.998,017.28,078.35
08/06/20258,106.958,190.888,106.958,121.21
08/07/20258,121.328,203.928,100.948,143.64
08/10/20258,188.88,2668,184.438,208.04
08/11/20258,203.538,2598,180.058,189.96
08/12/20258,187.268,315.128,099.658,105.22
08/13/20258,004.638,075.997,988.067,988.06
08/14/20257,886.378,009.757,881.458,009.75
08/17/20258,049.938,134.28,029.028,090.29
08/18/20258,090.678,151.978,070.618,112.06
08/19/20258,129.558,203.568,070.628,203.56
08/20/20258,239.478,407.538,239.478,387.27
08/21/20258,423.858,512.468,389.958,450.36
08/24/20258,545.358,679.818,533.878,664.25
08/25/20258,701.688,774.458,657.28,666.52
08/26/20258,694.828,724.48,572.178,624.99
08/27/20258,660.238,746.148,660.238,698.66
08/28/20258,717.648,751.158,666.798,666.79
08/31/20258,690.558,713.778,629.198,681.37
09/01/20258,710.98,764.028,300.348,503.21
09/02/20258,504.28,514.498,369.938,420.15
09/03/20258,447.38,578.128,447.38,537.58
09/04/20258,585.28,614.128,445.878,445.87
09/07/20258,373.468,373.468,037.748,082.15
09/08/20257,954.488,000.747,876.587,922.06
09/09/20257,826.317,827.057,739.387,798.23
09/10/20257,684.427,789.717,532.447,532.44
09/11/20257,479.167,547.447,340.647,424.35
09/14/20257,431.697,888.527,414.177,886.56
09/15/20257,970.768,101.87,958.448,094.73
09/16/20258,155.888,233.598,117.018,191.83
09/17/20258,266.158,345.518,159.398,174
09/18/20258,190.668,287.158,129.518,248.4
09/21/20258,392.868,392.868,255.728,317.04
09/22/20258,268.048,300.88,166.148,176.69
09/23/20258,202.018,305.718,112.78,296.83
09/24/20258,370.248,405.098,296.258,376.32
09/25/20258,369.848,442.948,229.188,343.01
09/28/20258,347.748,407.98,134.788,154.48
09/29/20258,078.468,185.927,939.027,965.02
09/30/20257,973.278,050.597,820.948,001.39
10/01/20258,002.878,061.617,916.127,930.78
10/02/20257,955.087,970.677,846.687,853.64
10/05/20257,887.977,915.777,704.727,724.73
10/06/20257,732.197,775.847,694.927,751.5
10/07/20257,776.627,879.927,720.917,737.92
10/08/20257,805.247,837.627,694.547,741.07
10/09/20257,756.197,804.857,694.827,738.39
10/12/20257,670.997,719.357,629.037,669.76
10/13/20257,701.857,709.737,503.617,514.5
10/14/20257,534.177,656.437,504.97,632.43
10/15/20257,640.777,732.587,555.737,557.01
10/16/20257,539.17,596.97,362.067,482.65
10/19/20257,526.137,665.77,418.397,650.74
10/20/20257,676.547,690.947,591.767,636.94
10/21/20257,666.517,740.357,641.077,650.91
10/22/20257,663.577,759.587,659.077,741.84
10/23/20257,805.398,055.377,788.547,934.77
10/26/20257,932.57,969.077,821.227,852.22
10/27/20257,853.87,866.17,797.157,806.98
10/29/20257,815.457,886.657,808.737,834.99
10/30/20257,871.737,992.017,828.917,992.01
11/02/20258,033.148,177.38,002.378,073.7
11/03/20258,095.18,095.17,956.057,992.29
11/04/20258,002.528,097.297,977.768,097.29
11/05/20258,142.058,172.058,096.388,152.19
11/06/20258,146.218,175.118,002.618,040.72
11/09/20258,078.928,128.288,009.488,021.9
11/10/20258,009.388,013.347,661.947,862.4
11/11/20257,917.97,957.127,847.247,859.43
11/12/20257,870.447,963.037,870.447,889.41
11/13/20257,873.017,873.377,680.627,785.65
11/16/20257,827.637,958.687,814.857,939.92
11/17/20257,924.968,018.347,924.967,978.46
11/18/20258,020.68,098.058,005.728,039.07
11/19/20258,078.668,163.248,051.868,123.76
11/20/20258,092.228,124.948,023.28,090.28
11/23/20258,092.818,155.268,066.168,105.72
11/24/20258,159.858,214.838,103.898,123.43
11/25/20258,135.118,186.638,119.438,148.65
11/26/20258,198.128,240.028,167.698,185.64
11/27/20258,178.098,196.188,079.418,083.84
11/30/20258,089.848,326.548,089.448,326.54
12/01/20258,345.138,432.658,343.458,377.05
12/02/20258,402.868,439.78,344.018,344.01
12/03/20258,356.198,381.688,249.358,268.19
12/04/20258,277.518,352.178,243.568,337.46
12/07/20258,405.168,501.498,401.848,455.78
12/08/20258,479.118,500.768,3818,434.14
12/09/20258,526.978,526.978,425.588,458.26
12/10/20258,487.678,557.688,479.098,494.43
12/11/20258,517.988,595.68,517.988,595.6
12/14/20258,615.228,659.488,579.738,655.4
12/15/20258,662.278,665.738,590.528,617.48
12/16/20258,618.978,652.098,576.388,580.23
12/17/20258,611.88,674.778,592.928,626.19
12/18/20258,631.638,641.888,547.588,581.84
12/21/20258,634.128,714.298,592.328,619.24
12/22/20258,624.488,624.488,537.338,587
12/23/20258,590.628,650.948,562.158,610.73
12/24/20258,647.048,686.298,627.758,627.75
12/25/20258,634.678,641.958,544.058,584.79
12/28/20258,594.878,608.168,464.48,464.4
12/29/20258,492.148,495.548,367.018,437.36
12/30/20258,457.278,545.548,451.028,518.91