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 AGIRLIK SINIRLAMALI 10 logo
XELOS
BIST 50-30 AGIRLIK SINIRLAMALI 10
—
8907.08 ₺
-63.77 (%-0.71)
Previous Close: 8970.85
Day Low₺8901.5
Day High₺9070.36
Bid
Ask
Overview
Components
Technicals
Comments
Archive

XELOS: BIST 50-30 AGIRLIK SINIRLAMALI 10 Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,249.7434
CLOSE 9,242.831

Low

LOW 8,341.61

High

HIGH 10,432.4
DATEOPENHIGHLOWCLOSE
01/01/20268,431.388,510.668,418.048,503.27
01/04/20268,532.338,605.798,488.818,598.35
01/05/20268,614.88,755.288,596.748,729.62
01/06/20268,765.618,851.318,674.68,699.85
01/07/20268,701.298,845.468,588.938,832.47
01/08/20268,856.628,902.248,831.388,902.24
01/11/20268,946.768,984.458,888.028,892.11
01/12/20268,903.239,042.118,832.769,042.11
01/13/20269,060.039,146.279,057.949,101.89
01/14/20269,070.289,138.129,018.229,084.13
01/15/20269,111.429,251.639,074.969,251.63
01/18/20269,333.449,349.029,213.389,213.38
01/19/20269,222.559,280.539,149.629,210.69
01/20/20269,231.979,260.19,120.589,230.11
01/21/20269,273.349,382.439,238.419,374.78
01/22/20269,427.029,538.239,409.959,538.23
01/25/20269,492.69,748.749,457.919,748.74
01/26/20269,749.229,771.049,674.469,764.08
01/27/20269,7869,839.599,744.989,745.32
01/28/20269,725.039,852.339,685.579,852.33
01/29/20269,848.329,848.329,635.429,712.75
02/01/20269,522.239,610.159,351.879,578.54
02/02/20269,603.489,770.569,573.079,770.56
02/03/20269,818.879,819.439,724.769,754.34
02/04/20269,715.979,782.389,631.519,642.26
02/05/20269,628.829,632.679,480.629,612.09
02/08/20269,699.769,937.059,699.769,937.05
02/09/20269,970.0210,002.259,893.429,910.06
02/10/20269,823.019,982.179,778.769,961.53
02/11/20269,986.610,217.749,986.610,189.08
02/12/202610,211.7510,304.5810,163.3410,279.71
02/15/202610,370.3810,432.410,266.7610,388.91
02/16/202610,399.6910,399.6910,284.4110,308.59
02/17/202610,300.4110,425.6410,150.3310,198.49
02/18/202610,226.4210,226.429,788.879,883.86
02/19/20269,876.619,995.029,798.049,995.02
02/22/202610,093.4410,133.5110,019.6710,101.28
02/23/202610,101.9610,101.969,970.9210,030.77
02/24/202610,071.4910,084.279,862.689,915.95
02/25/20269,894.499,997.969,789.529,997.96
02/26/20269,956.6410,001.379,701.799,768.42
03/01/20269,095.019,531.259,092.799,470.89
03/02/20269,426.599,537.549,135.729,147.34
03/03/20269,138.379,283.239,095.639,109.46
03/04/20269,184.749,274.289,167.89,189.6
03/05/20269,220.79,220.78,992.769,030.55
03/08/20268,829.649,0618,687.29,057.6
03/09/20269,289.339,429.849,247.379,411.53
03/10/20269,391.149,425.319,173.349,333.3
03/11/20269,263.419,428.549,242.959,306.35
03/12/20269,277.79,277.79,092.479,124.19
03/15/20269,149.749,156.669,026.439,072.12
03/16/20269,095.899,290.529,095.899,269.45
03/17/20269,306.949,344.899,152.069,206.98
03/18/20269,136.419,261.169,113.99,261.16
03/22/20269,089.199,223.068,847.299,187.24
03/23/20269,148.59,169.119,068.89,094.67
03/24/20269,176.229,205.829,089.679,094.34
03/25/20269,057.579,135.688,969.858,969.85
03/26/20268,991.719,018.348,829.18,861.82
03/29/20268,845.248,859.448,734.698,734.69
03/30/20268,761.378,849.88,704.198,826.7
03/31/20268,947.548,959.088,856.478,906.35
04/01/20268,792.888,914.568,756.598,883.38
04/02/20268,904.118,914.888,786.718,791.31
04/05/20268,804.228,966.668,804.228,951.19
04/06/20268,945.229,013.878,757.758,785.17
04/07/20269,117.589,263.239,081.519,152.26
04/08/20269,158.069,276.949,128.39,240.49
04/09/20269,320.659,452.759,310.119,452.75
04/12/20269,296.819,395.099,254.649,395.09
04/13/20269,501.239,562.849,405.159,483.59
04/14/20269,529.579,568.249,490.779,544.21
04/15/20269,614.729,692.439,520.339,570.5
04/16/20269,589.849,823.479,565.929,823.47
04/19/20269,728.949,853.629,684.429,814.89
04/20/20269,872.369,901.359,706.879,724.75
04/21/20269,741.989,787.999,554.589,626.44
04/23/20269,608.299,608.299,463.159,607.42
04/26/20269,642.699,665.779,592.419,623.82
04/27/20269,638.669,638.669,366.89,366.8
04/28/20269,401.69,445.719,271.469,299.95
04/29/20269,286.79,364.219,211.669,364.21
05/03/20269,395.59,410.339,231.569,329.74
05/04/20269,386.239,440.159,310.449,368.14
05/05/20269,444.899,670.499,444.899,600.43
05/06/20269,631.659,856.79,631.659,842.27
05/07/20269,844.829,844.829,749.149,777.03
05/10/20269,791.059,904.39,747.239,898.13
05/11/20269,847.459,862.029,742.679,781.33
05/12/20269,834.459,834.459,545.619,545.61
05/13/20269,560.369,675.869,560.369,633.54
05/14/20269,550.669,550.669,344.229,354.65
05/17/20269,312.889,334.049,095.79,095.7
05/19/20269,114.369,158.018,981.679,128.35
05/20/20269,145.579,158.458,494.598,494.59
05/21/20268,341.618,935.688,341.618,892.18
05/24/20268,945.959,119.968,934.779,113.61
05/25/20269,131.549,133.848,984.618,984.61
05/31/20269,065.419,248.949,061.049,082.91
06/01/20269,157.459,390.299,157.459,390.29
06/02/20269,405.369,405.369,247.249,251.4
06/03/20269,315.19,375.079,075.519,178.34
06/04/20269,180.939,203.739,010.89,044.97
06/07/20268,937.19,154.128,912.849,143.48
06/08/20269,175.999,193.199,038.89,065.43
06/09/20269,059.349,089.268,944.729,053.85
06/10/20269,097.169,144.388,924.99,001.73
06/11/20269,113.999,202.149,011.369,076.36
06/14/20269,306.979,331.579,243.199,261.34
06/15/20269,275.049,275.699,134.999,202.02
06/16/20269,256.719,268.239,109.759,146.12
06/17/20269,172.59,330.299,162.799,327.13
06/18/20269,249.159,289.219,193.69,234.39
06/21/20269,277.759,279.969,175.129,188.81
06/22/20269,135.399,142.779,004.879,033.36
06/23/20269,024.789,043.568,901.598,901.59
06/24/20268,947.049,007.938,792.478,811.15
06/25/20268,817.958,906.538,817.318,892.4
06/28/20268,932.028,972.178,768.438,774.26
06/29/20268,767.428,822.928,677.358,695.38
06/30/20268,685.738,724.38,654.298,664.63
07/01/20268,686.538,777.978,686.538,740.85
07/02/20268,780.318,816.578,750.378,811.88
07/05/20268,867.178,914.828,713.828,774.49
07/06/20268,773.198,802.798,711.18,724.58
07/07/20268,705.68,728.728,5158,526.84
07/08/20268,567.338,595.368,517.018,540.88
07/09/20268,547.248,690.538,531.078,657.71
07/12/20268,628.828,659.78,509.868,618.11
07/13/20268,613.258,733.868,574.018,701.22
07/15/20268,715.598,936.158,715.598,929.99
07/16/20268,925.048,925.048,753.198,790.39
07/19/20268,794.28,880.758,743.398,761.8
07/20/20268,666.048,851.038,652.438,851.03
07/21/20268,887.948,970.858,861.738,970.85
07/22/20269,025.479,070.368,901.58,907.08
07/23/20268,912.428,938.258,751.988,822.24
07/26/20268,883.898,883.898,668.298,722.07
07/27/20268,707.688,830.938,707.688,791.85
07/28/20268,808.138,821.228,620.428,683.93
07/29/20268,716.288,746.048,579.438,700.9
07/30/20268,712.628,717.438,533.568,698.78
08/02/20268,728.728,783.838,539.628,558.53