Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST 50-30 logosu
XELOT
BIST 50-30
—
9075.09 ₺
-89.75 (%-0.98)
Önceki Kapanış: 9164.84
Düşük₺9075.09
Yüksek₺9257.28
AL
SAT
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XELOT: BIST 50-30 Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9.409,9243
KAPANIŞ 9.402,5772

En Düşük

DÜŞÜK 8.508,12

En Yüksek

YÜKSEK 10.590,63
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20268.549,028.629,248.534,988.621,91
04.01.20268.651,048.728,978.606,928.720,84
05.01.20268.737,158.879,638.718,728.853,41
06.01.20268.889,738.976,038.797,258.822,64
07.01.20268.824,178.970,268.711,488.956,99
08.01.20268.981,449.027,078.955,989.027,07
11.01.20269.072,969.110,319.012,329.016,5
12.01.20269.027,649.168,528.956,119.168,52
13.01.20269.187,239.276,799.184,89.235,69
14.01.20269.203,849.274,129.151,889.219,93
15.01.20269.247,789.396,839.210,239.396,83
18.01.20269.478,819.493,229.351,489.351,48
19.01.20269.360,679.419,289.286,999.348,78
20.01.20269.370,119.398,39.255,779.366,55
21.01.20269.410,059.520,069.374,29.512,3
22.01.20269.565,759.678,059.547,729.678,05
25.01.20269.632,329.890,29.597,819.890,2
26.01.20269.891,699.914,419.817,369.908,78
27.01.20269.931,019.986,499.889,659.890,49
28.01.20269.871,859.995,369.827,739.995,36
29.01.20269.991,359.991,359.777,239.855,31
01.02.20269.663,79.754,359.489,939.723,18
02.02.20269.749,369.917,649.718,299.917,64
03.02.20269.966,99.967,639.8729.903,33
04.02.20269.864,549.931,449.777,289.787,46
05.02.20269.773,99.777,519.622,689.756,21
08.02.20269.845,3310.086,189.845,3310.086,18
09.02.202610.119,6510.152,5410.042,3810.059,56
10.02.20269.971,7310.130,899.924,2610.110,55
11.02.202610.135,0810.370,4310.135,0810.342,14
12.02.202610.365,710.458,8210.31610.435,59
15.02.202610.526,710.590,6310.421,7710.546,46
16.02.202610.557,2610.557,2610.439,8710.463,6
17.02.202610.455,3210.581,4110.302,2910.351,82
18.02.202610.381,2510.381,259.935,4910.032,2
19.02.202610.023,7510.141,159.943,4110.141,15
22.02.202610.241,3910.282,2210.165,8610.248,49
23.02.202610.248,9110.248,9110.116,7410.178
24.02.202610.219,410.231,6110.005,7310.059,88
25.02.202610.037,3610.140,639.930,3910.140,63
26.02.202610.098,2110.141,359.841,039.909,92
01.03.20269.224,579.671,659.224,29.609,29
02.03.20269.564,99.677,539.267,579.278,37
03.03.20269.268,199.420,679.225,879.245,64
04.03.20269.3219.413,279.306,739.330,36
05.03.20269.363,729.363,729.131,069.169,1
08.03.20268.962,279.196,338.820,369.191,39
09.03.20269.426,079.570,359.385,379.552,09
10.03.20269.530,399.565,479.311,949.473,52
11.03.20269.402,219.569,149.381,639.446,68
12.03.20269.417,639.417,639.230,319.262,27
15.03.20269.287,959.294,649.164,39.210,33
16.03.20269.234,249.429,639.234,249.408,52
17.03.20269.446,699.484,299.291,049.347,52
18.03.20269.276,039.402,069.252,299.402,06
22.03.20269.228,049.364,738.983,169.326,8
23.03.20269.287,139.309,159.208,879.235,65
24.03.20269.318,299.348,569.227,259.230,67
25.03.20269.193,99.273,619.108,589.108,77
26.03.20269.130,689.158,148.964,268.996,54
29.03.20268.979,848.992,048.864,578.864,57
30.03.20268.891,738.987,48.837,398.964,89
31.03.20269.085,389.095,178.989,899.040,73
01.04.20268.928,249.044,648.889,719.013,14
02.04.20269.035,69.045,138.911,038.915,57
05.04.20268.928,39.090,578.928,39.074,21
06.04.20269.069,049.137,518.884,18.911,33
07.04.20269.255,699.397,749.213,179.288,07
08.04.20269.292,349.411,999.262,629.374,93
09.04.20269.455,39.593,649.445,629.593,64
12.04.20269.432,519.541,329.391,279.541,32
13.04.20269.654,69.712,289.552,349.630,63
14.04.20269.6769.716,339.637,539.694,09
15.04.20269.764,569.846,339.674,99.727,5
16.04.20269.752,249.979,999.722,449.979,99
19.04.20269.886,1910.011,019.838,259.974,98
20.04.202610.032,7810.067,769.866,789.884,79
21.04.20269.903,069.950,899.705,539.782,89
23.04.20269.770,779.770,779.616,339.758,5
26.04.20269.794,399.813,419.736,629.766,89
27.04.20269.783,899.783,899.5169.516
28.04.20269.550,889.595,869.419,29.447,13
29.04.20269.434,799.511,819.349,839.511,81
03.05.20269.543,49.557,129.382,579.484,53
04.05.20269.551,559.603,629.474,419.533,34
05.05.20269.613,439.844,929.613,439.780,72
06.05.20269.811,5210.034,769.811,5210.021,33
07.05.202610.024,2110.027,099.926,169.961,51
10.05.20269.976,7910.092,719.930,5510.084,99
11.05.202610.034,810.041,179.921,969.961,57
12.05.202610.011,8610.011,869.721,539.721,53
13.05.20269.736,289.847,269.736,289.806,73
14.05.20269.724,389.724,389.512,379.531,24
17.05.20269.485,189.511,979.269,189.269,18
19.05.20269.292,599.334,269.154,19.303,54
20.05.20269.322,699.333,628.670,948.670,94
21.05.20268.508,129.111,748.508,129.066,83
24.05.20269.120,099.292,949.109,059.285,6
25.05.20269.303,39.306,479.155,579.155,57
31.05.20269.235,349.422,959.232,639.257,8
01.06.20269.332,819.573,399.332,819.573,39
02.06.20269.590,039.590,039.421,569.426,02
03.06.20269.490,349.549,549.239,829.342,62
04.06.20269.342,369.359,19.176,259.210,88
07.06.20269.101,79.322,559.077,399.312,05
08.06.20269.348,549.365,189.201,989.229,51
09.06.20269.223,149.258,149.108,529.220,71
10.06.20269.266,659.3119.090,539.167,12
11.06.20269.280,639.377,369.184,889.254,88
14.06.20269.489,689.515,049.421,169.437,59
15.06.20269.451,829.453,879.303,319.370,58
16.06.20269.426,179.437,99.279,119.315,73
17.06.20269.343,659.496,839.332,379.493,72
18.06.20269.416,979.457,969.361,699.402,24
21.06.20269.445,319.447,489.332,799.345,88
22.06.20269.293,299.304,849.166,769.194,61
23.06.20269.186,179.205,819.062,379.062,37
24.06.20269.107,119.171,918.962,748.981,9
25.06.20268.988,599.084,758.988,599.070,06
28.06.20269.111,989.157,558.954,558.960,38
29.06.20268.953,459.008,488.864,018.883,12
30.06.20268.8758.909,178.827,248.859,08
01.07.20268.877,918.989,58.877,918.986,2
02.07.20269.018,559.052,438.993,019.043
05.07.20269.105,119.141,168.935,449.000,4
06.07.20268.999,769.023,698.912,158.945,6
07.07.20268.929,228.976,28.781,418.810,15
08.07.20268.847,948.905,018.819,398.846,03
09.07.20268.852,058.986,918.828,318.932,6
12.07.20268.905,678.943,418.761,438.919,27
13.07.20268.913,989.037,178.863,18.999,79
15.07.20269.012,299.243,499.012,299.236,56
16.07.20269.232,679.232,679.036,349.058,22
19.07.20269.058,69.168,169.003,39.003,3
20.07.20268.829,319.060,38.814,79.060,3
21.07.20269.104,569.164,849.055,79.164,84
22.07.20269.229,629.257,289.075,099.075,09
23.07.20269.081,999.083,278.874,258.930,73
26.07.20268.985,738.985,738.755,438.838,52
27.07.20268.823,428.984,988.823,428.918,26
28.07.20268.940,618.949,398.732,058.814,62
29.07.20268.864,078.875,888.713,318.830,33
30.07.20268.833,038.857,528.654,588.824,17
02.08.20268.859,028.927,178.590,248.606,95