Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
BIST TEKIRDAG (XSTKR)
XSTKR
BIST TEKIRDAG (XSTKR)
35595.03 ₺
-996.28 (%-2.72)
Overview
Components
Technicals
Comments
Archive

XSTKR: BIST TEKIRDAG Historical Data

Historical price data, yearly archive and performance analysis for BIST TEKIRDAG.

Historical Chart

Loading chart...

Average

OPEN 42,990.9922
CLOSE 42,934.457

Low

LOW 31,923.41

High

HIGH 52,934.98
DATE OPEN HIGH LOW CLOSE
01/01/2025 43,795.36 44,787.61 43,795.36 44,771.5
01/02/2025 45,073.15 45,997.47 45,073.15 45,574.83
01/05/2025 45,623.31 46,739.82 45,540.97 46,700.72
01/06/2025 46,792.69 47,001.09 46,457.74 46,672.08
01/07/2025 46,721.63 46,721.63 45,614.39 45,632.55
01/08/2025 45,733.98 46,673.89 45,317.13 46,667.73
01/09/2025 46,673.52 47,285.67 46,461.65 46,747.25
01/12/2025 46,954.49 47,237.61 45,674.74 45,963.9
01/13/2025 46,171.14 46,243.04 45,499.51 45,800.93
01/14/2025 45,927.22 45,980.42 44,976.65 45,343.83
01/15/2025 45,596.6 45,735.63 45,104.1 45,617.9
01/16/2025 45,593.65 46,300.46 45,210.36 45,849.67
01/19/2025 45,715.31 46,983.85 45,715.31 46,928.15
01/20/2025 46,927.95 47,112.84 45,602.97 45,602.97
01/21/2025 45,753.62 46,184.58 45,379 46,184.58
01/22/2025 46,226.14 46,380.96 45,956.51 45,987.13
01/23/2025 46,326.88 46,602.98 45,962.75 46,534.25
01/26/2025 46,611.68 46,830.89 46,027.26 46,436.72
01/27/2025 46,470.66 46,713.52 46,124.84 46,247.72
01/28/2025 46,303.59 46,315.76 45,459.02 45,469.66
01/29/2025 45,409.6 45,587.06 44,993.04 45,263.85
01/30/2025 45,285.52 45,634.21 45,050.88 45,460.26
02/02/2025 45,350.86 45,350.86 44,434.34 44,572.45
02/03/2025 44,648.78 44,993.3 44,475.66 44,724.94
02/04/2025 44,762.01 44,813.45 43,348.03 43,862.24
02/05/2025 44,008.93 44,233.77 43,906.94 43,925.37
02/06/2025 43,903.96 44,285.65 43,374.36 44,271.07
02/09/2025 44,273.41 44,858.91 44,273.41 44,467.98
02/10/2025 44,619.03 44,619.03 43,845.16 43,945.21
02/11/2025 43,847.42 44,183.37 43,316.23 43,316.23
02/12/2025 43,797.58 43,915.06 43,303.38 43,755.16
02/13/2025 43,865.03 44,101.94 43,093.24 43,521.79
02/16/2025 43,754.2 44,555.37 43,754.2 44,195.15
02/17/2025 44,369.11 44,369.11 43,445.99 43,445.99
02/18/2025 43,649.65 43,649.65 41,992.51 42,026.26
02/19/2025 42,004.23 43,323.02 42,004.23 43,281.45
02/20/2025 43,384.94 43,817.7 42,486.05 42,749.49
02/23/2025 43,143.84 43,859.01 42,816.66 43,414.9
02/24/2025 43,592.79 43,592.79 42,631.4 42,631.4
02/25/2025 42,877.85 42,877.85 42,031.57 42,032.25
02/26/2025 42,009.06 42,973.54 42,009.06 42,513.9
02/27/2025 42,533.72 42,849.47 42,194.65 42,320.58
03/02/2025 42,530.61 42,814.64 42,315.38 42,487.34
03/03/2025 42,569.84 42,994.07 42,102.16 42,270.81
03/04/2025 42,433.64 42,813.32 42,331.51 42,627.3
03/05/2025 42,742.82 43,315.35 42,680.96 43,251.65
03/06/2025 43,237.91 43,486.53 42,812.27 43,336.27
03/09/2025 42,924.02 43,764.5 42,784.5 43,185.51
03/10/2025 42,754.85 42,979.41 42,221.62 42,365.31
03/11/2025 42,349.12 42,363.31 41,030.08 41,544.57
03/12/2025 41,861.09 43,078.6 41,744.93 43,030.91
03/13/2025 43,138.56 43,793.3 42,979.63 43,686.88
03/16/2025 43,770.32 44,021.16 43,089.63 43,470.7
03/17/2025 43,495.45 43,684.43 42,780.73 43,202.06
03/18/2025 39,892.69 41,444.78 38,951.06 39,041.48
03/19/2025 38,748.65 40,511.37 38,645.34 39,337.16
03/20/2025 39,284.84 39,284.84 36,098.81 37,126.23
03/23/2025 37,184.15 38,568.23 35,881.44 37,773.77
03/24/2025 38,147.38 39,141.46 38,147.38 39,117.48
03/25/2025 38,974.71 39,148.04 38,493.11 39,081.08
03/26/2025 39,247.45 39,626.52 38,912.18 39,496.65
03/27/2025 39,658.87 40,526.02 39,293.13 40,526.02
04/01/2025 40,579.28 42,027.67 40,453.78 42,027.67
04/02/2025 42,434.12 42,954.45 42,325.02 42,503.69
04/03/2025 43,000.75 43,036.34 42,185.53 42,676.71
04/06/2025 42,446.97 43,216.54 41,531.22 43,098.77
04/07/2025 43,471.55 44,777.68 43,130.78 44,694.37
04/08/2025 44,732.66 45,402.25 43,744.36 43,744.36
04/09/2025 44,735.32 44,779.04 43,559.95 43,717.89
04/10/2025 43,767.67 44,507.96 43,646.63 44,507.96
04/13/2025 45,048.19 45,784.59 45,048.19 45,064.31
04/14/2025 45,792.05 46,056.61 44,376.27 44,689.2
04/15/2025 44,392.91 44,392.91 43,264.91 43,755.88
04/16/2025 43,591.77 44,792.51 43,483.12 44,462.12
04/17/2025 44,339.98 44,534.2 43,357.22 43,563.03
04/20/2025 43,514.6 43,514.6 42,755.32 42,857.67
04/21/2025 42,772.93 42,866.73 41,860.49 41,860.49
04/23/2025 41,917.81 42,575.86 41,374.74 42,252.78
04/24/2025 42,612.2 43,419.08 42,136.47 43,186.04
04/27/2025 42,493.33 42,682.17 41,262.24 41,317.75
04/28/2025 40,036.65 40,394 39,397.78 39,397.78
04/29/2025 38,687.26 38,910.63 37,962.95 38,191.46
05/01/2025 37,470.87 37,814.48 37,369.28 37,664.77
05/04/2025 37,048.94 38,176.08 36,760.04 37,820.55
05/05/2025 37,795.22 38,008.85 37,533.28 37,681.27
05/06/2025 37,771.32 37,771.32 36,912.24 36,912.24
05/07/2025 37,024.48 37,726.57 36,654.01 37,726.57
05/08/2025 37,667.79 37,901.55 37,276.92 37,901.55
05/11/2025 38,107.48 38,658.17 37,867.2 38,570.95
05/12/2025 38,087.25 38,129.78 37,241.2 37,315.84
05/13/2025 37,156.35 37,670.9 36,905.71 37,306.35
05/14/2025 37,306.4 38,163.46 37,306.4 37,643.74
05/15/2025 37,710.38 38,165.18 37,503.57 37,821.71
05/19/2025 37,990.37 38,029.53 36,741.55 36,841.96
05/20/2025 36,921.8 36,921.8 35,891.68 35,899.06
05/21/2025 35,867.4 36,160.24 35,367.46 35,756.9
05/22/2025 35,657.11 35,937.4 35,218.92 35,228.68
05/25/2025 35,424.21 35,548.46 35,085.82 35,178.18
05/26/2025 35,224.13 35,574.47 34,659.24 34,816.16
05/27/2025 34,544.34 34,659.25 33,626.36 33,696.24
05/28/2025 33,548.36 33,879.55 33,466.32 33,572.87
05/29/2025 33,427 33,471.58 32,556.95 32,563.49
06/01/2025 32,261.87 32,645.92 32,018.38 32,018.38
06/02/2025 32,015.16 32,752.63 31,988.14 32,649.33
06/03/2025 32,810.29 33,584.8 32,693.69 33,458.07
06/04/2025 33,618 33,782.86 33,566.08 33,679.24
06/09/2025 34,015.72 34,744.03 33,904.23 34,605.89
06/10/2025 34,615.1 34,814.23 34,255.87 34,255.87
06/11/2025 34,097.91 34,400.95 33,604.63 33,890.46
06/12/2025 32,116.61 33,173.29 31,923.41 32,907.55
06/15/2025 33,016.86 33,781.33 32,834.67 33,498.24
06/16/2025 33,594.38 33,872.28 33,337.11 33,355.52
06/17/2025 33,523.95 33,523.95 32,377.7 32,515.59
06/18/2025 32,635.63 32,747.53 32,055.46 32,089.05
06/19/2025 32,202.4 32,887.49 32,202.4 32,865.85
06/22/2025 32,644.63 32,644.63 32,153.85 32,329.82
06/23/2025 33,078.54 33,513.78 32,698.14 33,497.01
06/24/2025 33,658.61 34,663.13 33,525.62 34,123.43
06/25/2025 34,319.2 34,557.44 33,638 33,655.8
06/26/2025 33,745.83 34,009.7 33,374.48 33,943.55
06/29/2025 34,094.6 34,526.57 33,953.89 34,326.96
06/30/2025 33,791.69 34,155.95 33,665.64 33,790.34
07/01/2025 33,893.44 34,185.87 33,638.79 33,750.05
07/02/2025 33,955.62 35,081.81 33,955.62 34,755.96
07/03/2025 34,872.32 35,350.52 34,497.16 35,328.61
07/06/2025 35,212.52 35,381.28 34,668.28 34,697.62
07/07/2025 34,809.16 35,032.7 33,949.9 34,022.16
07/08/2025 34,089.74 34,438.35 34,027.75 34,252.79
07/09/2025 34,433.69 34,566.41 34,288.5 34,327.52
07/10/2025 34,557.29 34,664.67 33,941.33 34,281.17
07/13/2025 34,413.32 34,568.78 34,241.35 34,338.49
07/15/2025 34,433.28 34,889.66 33,578.37 34,191.18
07/16/2025 34,267.08 34,927.8 34,267.08 34,801.86
07/17/2025 34,882.33 36,306.15 34,636.51 36,052.64
07/20/2025 36,154.71 36,523.09 36,095.45 36,330.54
07/21/2025 36,535.15 37,238.1 36,409.4 36,781.69
07/22/2025 37,026.5 37,156.9 36,407.33 36,502.59
07/23/2025 36,741.66 37,194.4 36,741.66 37,002.33
07/24/2025 36,994.29 37,686.67 36,994.29 37,459.72
07/27/2025 37,825.09 37,972.57 37,481.24 37,693.57
07/28/2025 38,050.57 39,779.63 37,978.78 39,630.26
07/29/2025 39,973.02 40,268.56 39,467.42 39,504.04
07/30/2025 39,718.4 40,050.59 39,415.44 39,728.23
07/31/2025 39,942.13 39,994.53 39,364.72 39,924.16
08/03/2025 40,100.27 41,035.78 39,930.28 40,759.72
08/04/2025 41,045.1 42,009.86 41,045.1 41,784.87
08/05/2025 42,196.84 42,602.16 41,493.65 41,526.97
08/06/2025 41,406.88 41,671.44 41,050.88 41,160.64
08/07/2025 41,243.24 41,243.24 40,647.86 40,940.24
08/10/2025 41,147.98 41,917.13 41,077.02 41,730.56
08/11/2025 42,175.96 42,175.96 41,424.55 41,531.1
08/12/2025 41,986.38 42,523.67 41,849.57 42,310.86
08/13/2025 42,769.73 43,084.35 42,491.25 42,694.33
08/14/2025 43,270.77 44,241.9 43,086.49 44,087.64
08/17/2025 44,537.91 45,589.37 44,336.48 45,154.07
08/18/2025 45,128.4 45,318.26 44,345.75 44,608.44
08/19/2025 45,151.57 45,500.82 44,720.91 45,153.57
08/20/2025 46,091.9 47,571.93 46,054.27 47,413.21
08/21/2025 47,866.3 48,464.9 47,271.75 47,862.72
08/24/2025 47,989.29 48,297.34 47,412.94 47,959.16
08/25/2025 47,842.96 48,297.8 47,394.76 47,854.32
08/26/2025 47,971.22 48,000.36 47,235.53 47,235.53
08/27/2025 47,535.2 48,623.5 47,439.41 47,917.7
08/28/2025 48,113.72 48,767.11 48,024.45 48,338.69
08/31/2025 48,543.16 48,846.67 47,997.23 48,090.35
09/01/2025 48,104.89 48,957.6 45,606.76 48,157.61
09/02/2025 48,266.55 48,806.91 47,816.61 48,391.88
09/03/2025 48,677.67 50,177.3 48,499.64 49,833.85
09/04/2025 49,743.37 50,205.38 48,660.6 48,660.6
09/07/2025 47,716.95 48,663.8 47,204.51 48,007.63
09/08/2025 48,106.81 49,051.15 48,106.81 48,170.62
09/09/2025 48,519.5 48,595.43 47,553.71 48,072.77
09/10/2025 47,648.17 48,486.78 46,096.03 46,207.89
09/11/2025 46,169.38 46,169.38 45,213.69 45,626.4
09/14/2025 45,643.99 48,703.4 45,034.54 48,417.98
09/15/2025 48,440.43 49,680.67 48,278.92 49,358.74
09/16/2025 49,404 49,921.64 49,140.21 49,140.95
09/17/2025 49,309.1 50,639.6 49,286.61 49,286.61
09/18/2025 49,649.21 50,352.18 49,151.44 50,323.1
09/21/2025 51,530.77 51,530.77 50,638.24 50,638.24
09/22/2025 50,364.28 51,346.76 50,147.86 50,149
09/23/2025 50,439.27 50,747.81 49,688.65 49,688.65
09/24/2025 49,927.32 50,445.87 48,854.45 50,445.87
09/25/2025 50,431.87 50,564.59 49,610.77 49,631.14
09/28/2025 49,670.18 49,854.73 48,180.73 48,224.3
09/29/2025 48,265.4 48,737.97 47,594.68 48,009.48
09/30/2025 48,039.61 48,924.22 47,861.55 48,825.55
10/01/2025 48,884.29 49,623.43 48,789.8 48,957.87
10/02/2025 49,032.7 49,295.12 47,652.36 47,865.8
10/05/2025 48,182.52 48,362.05 47,045.91 47,103.4
10/06/2025 47,210.08 47,861.43 46,699.37 47,592.42
10/07/2025 47,599.95 48,502.13 47,147.46 47,233.1
10/08/2025 47,569.26 48,068.53 47,370.11 47,511.9
10/09/2025 47,648.19 48,995.81 47,648.19 48,958.27
10/12/2025 48,226.97 49,448.63 48,226.97 48,741.52
10/13/2025 48,791.92 49,178.62 47,269.51 47,272.69
10/14/2025 46,883.63 48,115.96 46,261.11 47,835.64
10/15/2025 47,733.76 48,379.98 47,344.08 47,345.39
10/16/2025 47,355.28 47,872.68 46,280.64 47,227.47
10/19/2025 47,344.07 48,001.2 46,828.91 47,753.2
10/20/2025 47,847.27 48,106.79 47,406.89 47,533.98
10/21/2025 47,622.99 48,262.34 47,346.26 48,057.14
10/22/2025 48,182.73 49,748.2 47,869.38 48,240.86
10/23/2025 47,947.59 49,433.35 47,673.38 49,433.35
10/26/2025 49,460.67 50,217.73 49,195.87 50,204.15
10/27/2025 50,294.34 50,326.74 49,625.48 49,644.99
10/29/2025 49,485.7 50,536.92 49,485.7 50,459.83
10/30/2025 50,858.59 51,803.43 50,320.38 51,800.2
11/02/2025 51,982.03 52,934.98 51,780.56 51,815.95
11/03/2025 51,811.37 51,942.85 50,885.5 51,147.82
11/04/2025 51,234.44 51,473.68 50,397.27 51,132.52
11/05/2025 51,179.94 51,873.74 50,970.26 51,618.25
11/06/2025 52,186.32 52,323.53 51,083.71 51,186.36
11/09/2025 51,279.19 51,598.82 50,311.22 50,519.24
11/10/2025 50,563.54 50,863.96 48,431.52 49,402.34
11/11/2025 49,544.79 49,747.6 48,941.86 49,243.37
11/12/2025 49,519.97 49,544.32 48,011.4 48,467.72
11/13/2025 48,655.44 48,657.5 47,528.38 47,792.94
11/16/2025 48,013.07 49,573.52 48,013.07 49,263.95
11/17/2025 49,539.96 49,539.96 48,469.42 48,469.42
11/18/2025 48,510.15 49,391.7 47,680.98 48,333.16
11/19/2025 48,514.36 48,955.66 47,718.36 47,884.6
11/20/2025 48,018.5 48,092.74 47,178.14 47,262.11
11/23/2025 47,150.97 47,413.98 46,932.81 47,120.41
11/24/2025 47,255.52 47,412.01 45,459.93 45,472.52
11/25/2025 45,542.21 45,657.82 44,251.35 44,251.35
11/26/2025 43,873.45 44,339.11 43,495.39 43,748.37
11/27/2025 43,249.07 43,334.38 42,536.9 42,735.15
11/30/2025 42,339.05 43,316.13 42,256.33 43,221.48
12/01/2025 42,889.06 43,926.05 42,889.06 42,966.85
12/02/2025 42,960.95 43,650.12 42,960.95 42,987.38
12/03/2025 42,980.42 43,290.05 42,633.07 42,844.97
12/04/2025 42,880.08 43,593.85 42,853.12 43,361.73
12/07/2025 43,682.72 44,136.94 43,554.53 43,660.83
12/08/2025 43,861.42 43,898.66 43,482.76 43,776.55
12/09/2025 43,983.03 44,240.65 43,344.27 43,344.27
12/10/2025 43,249.67 44,013.25 43,097.89 43,711.54
12/11/2025 43,979.89 44,131.49 43,450.13 43,914.28
12/14/2025 44,759.8 46,138.41 44,759.8 46,081.05
12/15/2025 46,948.64 47,130.03 45,768.63 45,813.2
12/16/2025 45,767.51 46,641.25 45,415.96 45,415.96
12/17/2025 45,596.18 45,628.78 45,066.65 45,278.12
12/18/2025 45,597.8 46,681.2 45,292.1 46,630.22
12/21/2025 46,746.68 46,746.68 45,616.98 45,616.98
12/22/2025 45,691.84 45,834.91 45,181.78 45,377.28
12/23/2025 45,500.2 46,455.85 45,500.2 46,269.08
12/24/2025 46,461 46,630.98 46,050.91 46,277.74
12/25/2025 46,306.52 46,414.84 45,814.42 46,223.51
12/28/2025 46,136.81 46,466.87 45,181.76 45,235.22
12/29/2025 45,254.24 45,474.87 44,618 45,210.16
12/30/2025 45,406.69 45,937.76 45,147.37 45,612.73