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 TEKIRDAG logo
XSTKR
BIST TEKIRDAG
15:10:11
51980.88 ₺
-551.27 (%-1.05)
Previous Close: 52532.15·
Volatility: 1.44
Day Low₺51806.27
Day High₺52563.06
Bid
Ask

Market Data

Week over week (WoW)
-5.95%
Month over month (MoM)
-1.48%
Year to date (YTD)
+13.96%
Year over year (YoY)
+59.86%
Overview
Components
Technicals
Comments
Archive

XSTKR: BIST TEKIRDAG Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,786.788
CLOSE 1,781.5936

Low

LOW 1,600.85

High

HIGH 2,042.44
DATEOPENHIGHLOWCLOSE
06/19/20171,648.061,655.751,625.241,630.24
06/20/20171,631.981,644.221,617.251,617.25
06/21/20171,624.841,632.481,623.721,627.39
06/22/20171,631.211,639.071,617.371,618.27
06/27/20171,619.171,622.091,603.441,605.46
06/28/20171,611.311,624.291,603.491,608.16
06/29/20171,612.881,615.81,600.851,609.33
07/02/20171,614.051,650.911,603.271,650.91
07/03/20171,666.421,695.31,650.761,650.81
07/04/20171,654.581,675.871,638.121,641.89
07/05/20171,645.661,659.371,630.431,647.61
07/06/20171,661.771,676.381,646.541,647.44
07/09/20171,656.831,689.811,654.981,676.33
07/10/20171,680.991,719.141,669.581,718.3
07/11/20171,727.681,753.131,716.91,716.9
07/12/20171,726.561,735.61,701.861,715
07/13/20171,720.571,744.311,715.381,736.61
07/16/20171,750.241,780.591,749.011,749.06
07/17/20171,751.61,765.451,734.311,758.81
07/18/20171,771.741,783.411,754.241,754.24
07/19/20171,764.531,785.71,750.621,752.64
07/20/20171,758.211,804.251,747.931,800.38
07/23/20171,807.691,837.511,803.31,833.74
07/24/20171,838.411,851.841,820.781,824.5
07/25/20171,830.911,916.481,830.061,871.24
07/26/20171,886.421,890.191,859.61,860.5
07/27/20171,865.171,887.451,854.661,874.86
07/30/20171,882.41,908.681,868.121,889.11
07/31/20171,898.451,913.391,840.421,843.09
08/01/20171,848.551,874.521,842.11,848.77
08/02/20171,856.031,861.031,827.251,827.25
08/03/20171,829.841,843.271,802.081,805.27
08/06/20171,813.761,851.691,811.961,838.26
08/07/20171,861.531,870.571,838.051,838.8
08/08/20171,839.651,840.51,801.371,803.4
08/09/20171,804.241,821.251,787.421,787.47
08/10/20171,769.091,769.091,699.181,703
08/13/20171,712.341,739.21,712.341,735.43
08/14/20171,743.821,749.771,656.631,665.17
08/15/20171,669.841,682.381,617.591,649.07
08/16/20171,653.741,664.031,643.331,650.02
08/17/20171,650.921,665.131,635.741,654.69
08/20/20171,659.031,710.021,649.751,704.17
08/21/20171,711.711,719.31,677.311,680.23
08/22/20171,688.991,693.611,659.781,660.68
08/23/20171,664.51,762.131,663.651,755.44
08/24/20171,782.631,845.731,772.971,777.96
08/27/20171,781.731,820.611,779.711,794.32
08/28/20171,817.691,839.091,794.691,800.54
08/30/20171,803.461,807.231,782.461,787.18
09/04/20171,787.231,794.871,740.761,752.82
09/05/20171,759.511,797.391,746.61,781.84
09/06/20171,782.681,864.481,772.271,835.54
09/07/20171,840.211,871.621,800.711,847.4
09/10/20171,856.171,940.811,832.191,878.51
09/11/20171,883.751,908.631,874.421,888.73
09/12/20171,894.31,917.671,844.911,844.91
09/13/20171,847.831,874.71,819.441,839.01
09/14/20171,843.411,872.971,836.441,837.12
09/17/20171,845.61,856.121,777.81,780.72
09/18/20171,795.051,799.771,740.771,741.72
09/19/20171,7571,813.871,746.621,793.02
09/20/20171,788.071,805.61,745.81,756.76
09/21/20171,760.361,783.951,745.581,753.72
09/24/20171,745.961,751.751,686.941,700.22
09/25/20171,714.431,784.21,714.431,781.73
09/26/20171,780.881,791.391,730.911,735.63
09/27/20171,736.761,783.181,731.861,778.18
09/28/20171,781.951,801.551,7631,777.36
10/01/20171,785.91,844.171,785.91,834.96
10/02/20171,836.811,848.171,807.921,812.64
10/03/20171,826.751,831.641,793.481,813.93
10/04/20171,821.521,859.451,789.511,795.35
10/05/20171,792.431,802.421,765.611,774.33
10/08/20171,684.611,724.841,684.611,715.4
10/09/20171,757.731,763.521,733.331,753.98
10/10/20171,755.831,764.491,734.981,740.72
10/11/20171,757.121,7751,747.461,751.18
10/12/20171,760.841,773.831,747.811,755
10/15/20171,761.791,815.241,761.791,787.89
10/16/20171,797.331,830.461,797.051,827.41
10/17/20171,842.151,857.881,826.721,840.66
10/18/20171,844.481,862.531,829.191,832.06
10/19/20171,838.81,849.821,820.331,823.3
10/22/20171,819.531,868.581,813.741,853.47
10/23/20171,856.391,862.231,827.451,830.37
10/24/20171,837.581,894.191,837.581,883.85
10/25/20171,9061,920.461,876.271,876.27
10/26/20171,877.121,892.41,843.121,865.74
10/29/20171,877.151,924.021,877.151,898.36
10/30/20171,9061,912.041,877.641,883.2
10/31/20171,889.951,905.831,754.791,885.4
11/01/20171,894.631,902.051,838.491,865.39
11/02/20171,877.71,923.51,853.931,881.97
11/05/20171,9242,013.051,9231,992.6
11/06/20172,008.682,042.441,983.342,015.13
11/07/20172,028.562,0331,958.771,963.16
11/08/20171,971.221,971.271,917.141,929.73
11/09/20171,923.831,971.81,923.041,953.5
11/12/20171,963.961,980.091,926.131,926.13
11/13/20171,932.61,959.391,905.461,945.86
11/14/20171,956.371,961.361,859.191,880.19
11/15/20171,886.931,917.61,844.011,880.29
11/16/20171,892.61,910.851,748.781,774.13
11/19/20171,771.051,795.481,703.871,713.2
11/20/20171,699.351,747.761,686.311,747.76
11/21/20171,745.511,767.441,713.381,748.78
11/22/20171,760.021,779.651,734.851,744.41
11/23/20171,742.391,750.761,724.861,725.71
11/26/20171,731.331,747.621,717.171,731.12
11/27/20171,725.281,754.41,624.211,624.21
11/28/20171,640.341,646.061,604.461,610.38
11/29/20171,623.911,660.441,617.071,654.55
11/30/20171,660.161,672.351,642.061,657.29
12/03/20171,660.221,697.771,660.221,694.57
12/04/20171,713.291,728.91,694.321,713.84
12/05/20171,730.241,754.041,716.011,733.24
12/06/20171,738.861,750.271,731.221,740.61
12/07/20171,745.281,768.431,745.281,753.1
12/10/20171,762.541,795.751,762.541,791.93
12/11/20171,792.831,794.571,761.021,764.84
12/12/20171,766.581,773.61,737.471,741.29
12/13/20171,754.271,774.951,742.011,770.28
12/14/20171,775.851,811.181,764.441,799.74
12/17/20171,853.011,862.41,825.311,851.33
12/18/20171,8561,861.571,826.281,826.28
12/19/20171,829.211,835.551,812.571,822.34
12/20/20171,825.261,848.661,822.391,837.14
12/21/20171,847.711,856.941,834.351,844.33
12/24/20171,871.211,909.891,866.711,905.97
12/25/20171,928.21,929.891,884.611,890.56
12/26/20171,891.41,901.91,877.21,878.27
12/27/20171,885.811,905.021,885.811,897.5
12/28/20171,903.021,908.161,873.291,873.29