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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,924.4032
CLOSE 1,917.949

Low

LOW 1,459.07

High

HIGH 2,358.54
DATEOPENHIGHLOWCLOSE
01/01/20181,886.51,927.851,886.51,918.51
01/02/20181,930.871,948.351,891.241,905.68
01/03/20181,909.51,972.851,909.51,940.59
01/04/20181,9521,973.971,948.181,956.67
01/07/20181,975.491,977.691,960.441,971.44
01/08/20181,976.161,999.281,951.241,963.35
01/09/20181,966.271,967.121,917.761,930.57
01/10/20181,942.881,947.251,917.411,944.33
01/11/20181,951.071,954.391,931.571,938.04
01/14/20181,934.271,950.51,870.851,871.7
01/15/20181,858.761,894.551,806.931,887.76
01/16/20181,887.481,920.361,863.091,917.81
01/17/20181,929.271,936.061,897.241,903.92
01/18/20181,918.921,967.351,903.391,918.75
01/21/20181,923.971,940.531,909.291,932.09
01/22/20181,940.582,000.161,938.882,000.16
01/23/20182,004.22,034.591,976.661,988.62
01/24/20181,991.541,996.341,946.371,948.12
01/25/20181,953.122,008.131,948.121,983.91
01/28/20182,001.112,028.751,997.842,018.64
01/29/20182,019.492,048.982,014.422,014.42
01/30/20182,024.032,069.752,016.222,039.07
01/31/20182,039.522,054.071,986.762,008.11
02/01/20182,017.552,035.131,995.062,011.36
02/04/20181,994.562,013.761,970.911,984.09
02/05/20181,928.891,953.821,905.341,942.91
02/06/20181,967.031,981.981,934.431,935.55
02/07/20181,942.291,942.291,888.831,891.31
02/08/20181,870.631,870.631,830.651,863.59
02/11/20181,878.541,896.871,874.51,877.42
02/12/20181,885.231,904.061,857.971,863.64
02/13/20181,880.891,887.411,853.21,871.98
02/14/20181,884.511,954.861,884.511,944.47
02/15/20181,960.431,976.161,952.611,973.07
02/18/20181,989.652,022.341,978.922,022.34
02/19/20182,049.762,049.761,935.451,950.88
02/20/20181,993.382,052.791,993.382,028.24
02/21/20182,031.892,043.082,000.62,008.74
02/22/20182,019.032,037.132,006.162,024.54
02/25/20182,033.032,044.672,022.972,034.61
02/26/20182,042.872,076.442,025.122,050.19
02/27/20182,049.972,062.932,038.162,042.03
02/28/20182,0452,065.682,029.772,033.81
03/01/20182,035.612,044.151,993.462,008.92
03/04/20182,022.182,085.412,018.132,071.97
03/05/20182,086.982,143.622,054.342,129.91
03/06/20182,132.392,167.282,084.842,136.71
03/07/20182,140.032,157.482,091.482,138.37
03/08/20182,145.122,152.982,086.282,097.97
03/11/20182,131.852,180.192,129.52,180.19
03/12/20182,182.392,194.382,156.922,188.11
03/13/20182,195.872,252.432,165.132,220.92
03/14/20182,236.382,236.382,180.912,185.69
03/15/20182,186.812,187.662,143.812,151.85
03/18/20182,149.832,153.372,082.292,091.85
03/19/20182,091.852,118.312,084.72,102.24
03/20/20182,112.522,155.862,108.752,142.37
03/21/20182,155.632,203.122,148.912,190.04
03/22/20182,151.762,270.792,151.762,253.71
03/25/20182,285.172,335.392,240.092,321.78
03/26/20182,348.872,357.632,250.22,260.36
03/27/20182,259.512,285.132,193.092,205.5
03/28/20182,220.732,239.082,185.672,228.79
03/29/20182,239.132,274.242,226.642,235.91
04/01/20182,250.072,261.72,230.952,238.15
04/02/20182,238.152,243.142,203.862,230.82
04/03/20182,240.042,242.912,180.842,222.69
04/04/20182,239.52,239.52,190.812,204.74
04/05/20182,208.612,276.212,1992,261.42
04/08/20182,279.582,291.042,119.772,146.46
04/09/20182,149.382,149.382,006.382,040.89
04/10/20182,034.252,065.611,904.361,982.69
04/11/20181,985.612,018.051,943.792,012.65
04/12/20182,019.342,029.461,961.361,991.05
04/15/20182,002.732,031.852,002.732,015.89
04/16/20182,029.152,051.751,949.671,982.59
04/17/20181,976.32,032.941,910.772,021.76
04/18/20182,037.812,083.542,030.172,050.15
04/19/20182,049.872,064.262,025.792,029.56
04/23/20182,034.052,070.742,030.112,038.42
04/24/20182,043.092,062.871,981.771,999.3
04/25/20182,007.792,012.511,963.841,983.06
04/26/20181,985.981,995.311,965.531,991.54
04/29/20181,994.192,033.471,940.611,965.28
05/01/20181,958.941,962.151,888.591,941.8
05/02/20181,946.421,955.61,897.951,906.32
05/03/20181,920.71,945.611,886.541,928.58
05/06/20181,974.871,978.041,892.281,905.49
05/07/20181,910.311,915.61,812.551,812.55
05/08/20181,805.291,859.871,721.151,834.7
05/09/20181,840.051,858.121,789.911,842.76
05/10/20181,847.751,863.091,794.221,806.72
05/13/20181,803.231,879.161,793.591,870.95
05/14/20181,859.461,908.771,842.231,894.01
05/15/20181,898.671,967.311,897.211,961.12
05/16/20181,967.591,984.721,904.051,913.31
05/17/20181,913.581,952.681,911.841,934.6
05/20/20181,924.371,976.281,9121,950.28
05/21/20181,951.181,981.971,938.381,959.09
05/22/20181,951.822,020.781,923.592,018.7
05/23/20182,038.932,040.681,904.531,905.6
05/24/20181,924.431,961.651,895.191,958.72
05/27/20181,973.011,995.631,964.841,992.55
05/28/20182,004.292,004.291,957.121,982.14
05/29/20181,988.881,997.371,958.591,986.41
05/30/20181,995.172,019.41,915.921,926.26
05/31/20181,928.341,928.341,850.431,876.22
06/03/20181,879.151,925.791,870.281,875.05
06/04/20181,882.591,897.691,821.231,841.68
06/05/20181,847.521,849.221,787.621,828.35
06/06/20181,826.271,854.491,814.531,836.28
06/07/20181,829.591,869.421,818.181,837.43
06/10/20181,838.281,852.571,795.311,824.03
06/11/20181,836.611,945.461,822.331,935.37
06/12/20181,926.431,950.361,829.641,829.64
06/13/20181,827.391,875.671,827.391,857.23
06/17/20181,853.191,864.251,808.691,808.69
06/18/20181,809.091,863.081,804.021,847.19
06/19/20181,850.961,896.811,844.221,883.38
06/20/20181,892.141,903.331,877.581,878.43
06/21/20181,889.441,897.881,837.181,863.87
06/24/20181,928.391,930.761,839.871,855.27
06/25/20181,860.891,922.421,850.331,913.65
06/26/20181,915.181,946.111,907.811,930.21
06/27/20181,932.061,9521,923.541,942.78
06/28/20181,950.881,982.971,941.831,948.35
07/01/20181,951.271,971.171,942.831,965.23
07/02/20181,965.282,002.711,959.441,970.9
07/03/20181,973.821,996.971,965.381,996.12
07/04/20182,000.622,063.341,998.592,049.73
07/05/20182,057.272,075.652,013.152,030.46
07/08/20182,047.042,055.482,021.142,028.56
07/09/20182,006.762,021.261,951.321,963.36
07/10/20181,942.392,026.631,901.361,948.55
07/11/20181,958.132,017.851,930.791,986.86
07/12/20182,000.742,031.031,999.272,018.89
07/15/20182,039.522,104.82,025.432,100.7
07/16/20182,113.532,144.692,104.512,133.97
07/17/20182,136.572,248.192,127.182,223.52
07/18/20182,232.012,276.012,179.812,271.91
07/19/20182,282.22,303.252,269.712,291.84
07/22/20182,301.232,354.332,248.362,254.2
07/23/20182,268.142,286.622,183.992,235.64
07/24/20182,251.822,340.932,239.562,323.65
07/25/20182,327.472,358.542,171.462,275.11
07/26/20182,259.252,290.572,242.642,280.13
07/29/20182,283.052,301.382,254.252,276.33
07/30/20182,283.052,279.252,199.572,219.01
07/31/20182,223.512,230.152,197.562,199.31
08/01/20182,173.842,176.762,129.272,164.95
08/02/20182,163.162,192.12,151.322,163.95
08/05/20182,151.72,163.732,103.772,112.54
08/06/20182,132.712,168.951,998.432,077.05
08/07/20182,088.292,097.572,046.212,083.06
08/08/20182,075.532,129.082,046.532,086.53
08/09/20182,056.272,113.711,886.792,007.28
08/12/20181,966.382,004.021,899.221,954.43
08/13/20182,012.482,041.272,002.722,017.62
08/14/20182,033.72,037.31,944.211,944.21
08/15/20181,955.621,967.981,871.091,871.09
08/16/20181,881.431,893.051,817.511,836.34
08/19/20181,838.931,869.971,838.931,866.89
08/26/20181,879.831,903.321,873.311,894.53
08/27/20181,892.141,939.111,883.131,930.24
08/28/20181,934.841,941.081,889.771,891.29
08/30/20181,888.591,930.221,882.071,910.5
09/02/20181,910.451,984.011,903.251,971.65
09/03/20181,981.761,995.651,952.61,964.61
09/04/20181,968.21,972.21,927.41,959.51
09/05/20181,964.181,980.131,952.491,954.24
09/06/20181,964.581,971.091,949.391,949.74
09/09/20181,952.611,956.041,918.781,920.58
09/10/20181,921.431,929.891,901.131,906.47
09/11/20181,915.011,921.081,869.321,869.54
09/12/20181,879.831,917.011,862.281,911.22
09/13/20181,922.451,946.951,913.511,918.01
09/16/20181,921.61,928.521,902.11,903.28
09/17/20181,905.971,925.351,903.281,919.79
09/18/20181,931.871,952.781,928.051,937.49
09/19/20181,949.451,976.821,919.281,962.71
09/20/20181,968.282,020.191,968.282,010.75
09/23/20182,014.082,039.252,014.082,023.34
09/24/20182,031.882,044.862,007.382,011.38
09/25/20182,020.142,026.661,989.232,004.01
09/26/20182,006.932,019.971,983.841,990.53
09/27/20182,001.042,048.021,988.062,041.77
09/30/20182,046.492,072.732,019.022,023.52
10/01/20182,027.282,033.581,999.972,001.77
10/02/20182,005.592,048.471,988.041,997.7
10/03/20182,003.322,007.871,916.21,920.35
10/04/20181,922.551,949.121,888.811,927.54
10/07/20181,931.41,944.211,915.341,929.6
10/08/20181,938.811,950.331,892.341,913.69
10/09/20181,918.311,923.981,860.581,860.58
10/10/20181,859.961,870.521,830.341,870.52
10/11/20181,874.911,893.221,851.071,885.58
10/14/20181,892.321,921.431,890.471,921.38
10/15/20181,916.711,920.261,893.291,903.53
10/16/20181,909.371,924.431,887.891,899.98
10/17/20181,902.951,930.441,897.381,919.46
10/18/20181,927.781,936.771,903.161,903.38
10/21/20181,908.951,916.371,843.371,850.74
10/22/20181,834.211,834.211,749.111,776.43
10/23/20181,7821,797.51,742.041,745.86
10/24/20181,723.431,747.031,710.451,743.21
10/25/20181,741.141,751.931,661.211,670.82
10/29/20181,671.671,676.441,629.841,645.3
10/30/20181,654.691,675.491,630.071,648.27
10/31/20181,637.441,677.221,637.441,677.22
11/01/20181,687.331,715.991,683.111,701.88
11/04/20181,730.151,738.241,686.771,693.02
11/05/20181,696.841,703.581,642.051,647
11/06/20181,649.691,678.361,633.111,670.04
11/07/20181,675.661,677.181,625.371,630.04
11/08/20181,628.021,634.761,590.071,603.85
11/11/20181,609.471,617.161,549.671,549.67
11/12/20181,548.041,559.451,531.191,551.14
11/13/20181,550.011,572.061,536.581,561.13
11/14/20181,559.431,582.561,551.031,560.74
11/15/20181,563.391,586.641,562.641,580.8
11/18/20181,594.961,604.621,586.341,601.75
11/19/20181,595.911,613.831,558.981,564.49
11/20/20181,570.341,588.581,557.71,580.19
11/21/20181,585.431,611.81,580.621,590.23
11/22/20181,595.81,620.341,582.261,613.65
11/25/20181,619.491,635.641,616.991,621.71
11/26/20181,622.561,627.281,595.021,599.79
11/27/20181,595.971,631.041,595.971,620.48
11/28/20181,626.951,665.251,618.151,619.05
11/29/20181,630.461,633.931,608.061,615.65
12/02/20181,638.81,663.991,619.381,624.32
12/03/20181,622.31,632.911,581.831,603.8
12/04/20181,589.641,606.291,583.81,600.72
12/05/20181,603.61,609.821,577.951,587.61
12/06/20181,595.721,603.641,583.511,598.45
12/09/20181,593.731,600.521,563.021,571.51
12/10/20181,569.661,579.21,551.481,559.12
12/11/20181,562.791,567.241,482.391,490.83
12/12/20181,498.151,529.431,495.51,504.74
12/13/20181,508.561,508.561,459.071,477
12/16/20181,478.321,501.091,471.631,486.93
12/17/20181,486.181,526.461,486.181,518.75
12/18/20181,523.141,539.421,507.441,525.59
12/19/20181,515.981,517.831,499.341,507.35
12/20/20181,505.51,522.411,467.791,511.85
12/23/20181,515.671,529.881,511.231,511.55
12/24/20181,500.191,506.941,486.031,495.55
12/25/20181,500.941,510.781,492.681,494.7
12/26/20181,503.191,507.531,478.971,481.89
12/27/20181,483.581,508.741,479.811,491.39
12/30/20181,498.981,510.471,488.241,506.65