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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16,873.9904
CLOSE 16,899.4147

Low

LOW 10,264.8

High

HIGH 31,373.08
DATEOPENHIGHLOWCLOSE
01/02/202211,370.111,435.111,237.2311,322.52
01/03/202211,433.7111,603.9411,301.311,437.59
01/04/202211,423.3711,518.2111,373.5511,440.82
01/05/202211,412.1111,425.4511,215.9511,273.63
01/06/202211,291.9411,338.3311,158.3311,274.38
01/09/202211,344.7211,897.6811,319.5511,764.84
01/10/202211,798.5911,842.6111,328.8111,639.75
01/11/202211,714.6511,959.6211,607.9611,917.18
01/12/202211,908.1712,102.1211,861.2711,901.25
01/13/202211,906.1512,183.4411,792.0712,183.44
01/16/202212,270.112,485.8612,256.2612,383.13
01/17/202212,354.6612,619.0211,845.9311,848.57
01/18/202211,749.5312,432.411,636.3112,408.08
01/19/202212,466.4612,536.5111,986.4412,088.42
01/20/202212,033.6812,182.7711,748.6611,797.38
01/23/202211,788.7812,030.6511,353.5411,402.46
01/24/202211,438.8811,596.9311,213.8311,512.2
01/25/202211,596.3611,770.9611,501.5911,538.2
01/26/202211,460.4411,720.2311,338.8611,670.67
01/27/202211,682.711,840.3611,642.7911,724.01
01/30/202211,775.1712,072.6111,760.411,963.75
01/31/202212,001.4512,135.5611,952.1312,088.01
02/01/202212,096.1512,166.2711,900.6911,983.62
02/02/202211,927.0412,192.8611,732.0911,801.75
02/03/202211,814.7511,878.1811,569.4211,717.13
02/06/202211,675.1211,886.3411,500.8111,886.34
02/07/202211,869.5212,164.911,831.312,053.71
02/08/202212,057.8712,299.0112,057.8712,267.67
02/09/202212,290.9112,411.7412,234.7512,277
02/10/202212,273.612,373.8112,136.3112,358.12
02/13/202212,242.512,282.0911,928.0212,150.11
02/14/202212,172.5412,314.8312,090.5812,125.41
02/15/202212,168.1912,293.712,160.7412,207.31
02/16/202212,255.8512,302.8711,859.6312,039.34
02/17/202212,145.9312,192.511,904.2412,041.89
02/20/202212,153.3612,206.3311,812.1711,869.59
02/21/202211,653.9411,670.5511,310.9611,513.15
02/22/202211,554.111,741.0511,395.411,453.85
02/23/202210,502.9710,791.1610,309.310,319.04
02/24/202210,392.5110,929.6410,264.810,929.64
02/27/202210,744.2111,152.4910,593.9210,938.58
02/28/202210,986.0811,169.3710,838.7611,086.36
03/01/202211,125.1111,860.9911,065.5411,860.99
03/02/202211,861.9712,025.0511,811.0311,940.3
03/03/202212,052.9612,556.3912,052.9612,470.79
03/06/202212,353.2712,353.2711,997.4112,122.29
03/07/202212,006.1712,321.9311,997.1912,160.43
03/08/202212,190.5212,283.5411,913.6111,996.45
03/09/202212,006.7312,160.2611,853.8911,989.49
03/10/202211,983.1911,992.111,870.8411,953.17
03/13/202212,000.5612,017.1511,786.4111,824.62
03/14/202211,828.3311,882.1811,630.6411,690.57
03/15/202211,724.1412,051.8811,701.3711,956.1
03/16/202211,971.3612,049.1911,864.4611,881.52
03/17/202211,893.7612,047.1711,878.2711,984.41
03/20/202211,98812,115.211,98812,075.33
03/21/202212,186.2912,322.1412,184.3812,228.33
03/22/202212,429.5512,457.1312,255.5112,318.24
03/23/202212,390.512,449.7912,316.3312,388.69
03/24/202212,473.2212,615.8912,376.0712,550.57
03/27/202212,592.4312,965.9112,562.4812,854.68
03/28/202212,866.6413,028.5812,615.9412,629.22
03/29/202212,691.6912,920.1912,643.4612,684.75
03/30/202212,725.1613,048.7712,714.212,925.63
03/31/202213,023.3513,115.3912,725.2512,766.92
04/03/202212,781.4812,862.0312,727.312,795.05
04/04/202212,826.3612,841.912,660.612,718.75
04/05/202212,762.7612,771.9412,550.6512,635.61
04/06/202212,711.9512,714.2612,588.4212,638.49
04/07/202212,698.6812,822.5412,677.5712,806.45
04/10/202212,824.7713,085.6212,801.8713,014.38
04/11/202213,024.0613,119.9712,854.1912,960.63
04/12/202213,007.4313,390.4313,005.7313,215.98
04/13/202213,321.7113,390.8713,208.8513,301.35
04/14/202213,352.3513,643.9513,349.3913,583.48
04/17/202213,762.8313,985.0813,718.0813,807.48
04/18/202213,880.4414,531.6313,753.3214,481.14
04/19/202214,639.0314,842.9314,459.414,663.92
04/20/202214,666.2415,185.214,577.6114,936.52
04/21/202214,986.6215,176.9514,491.814,627.44
04/24/202214,616.5214,737.3814,252.1314,644.24
04/25/202214,748.415,117.2314,345.7314,428.11
04/26/202214,475.4914,954.7814,164.9214,717.45
04/27/202214,730.1315,007.1914,681.4914,981.23
04/28/202215,150.515,196.2414,946.5115,155.68
05/04/202215,442.916,097.9615,442.915,893.03
05/05/202215,883.5216,247.8215,719.1516,018.01
05/08/202215,803.1915,803.1915,302.6315,359.81
05/09/202215,422.4215,550.115,188.4615,444.76
05/10/202215,426.5515,586.8815,082.1315,193.83
05/11/202214,984.115,030.7814,497.2314,732.47
05/12/202214,805.415,033.2914,700.3414,804.76
05/15/202214,799.7315,207.1414,524.9614,685.96
05/16/202214,740.5414,857.0314,336.8114,341.03
05/17/202214,364.2114,639.6314,332.8814,447.05
05/19/202214,43514,534.6914,324.8814,458.13
05/22/202214,535.3714,703.7414,338.1614,567.24
05/23/202214,642.7614,722.3314,485.7814,623.46
05/24/202214,648.5614,707.4414,496.9814,593.53
05/25/202214,632.7814,699.2314,577.8914,632.72
05/26/202214,649.114,679.114,351.1614,409.95
05/29/202214,454.2814,592.2214,369.3614,542.82
05/30/202214,544.8814,644.7114,420.8514,484.15
05/31/202214,489.5814,718.9614,436.9114,626.7
06/01/202214,664.4914,913.5714,662.114,913.57
06/02/202215,018.2715,119.3814,732.5414,753.93
06/05/202214,790.4614,991.614,696.1914,907.11
06/06/202215,002.6915,157.2114,889.7914,928.37
06/07/202215,012.9315,046.7514,232.0914,234.76
06/08/202214,250.5814,498.2514,163.5214,180.55
06/09/202214,098.5414,295.4113,862.8214,003.52
06/12/202214,000.1714,083.8813,847.9913,859.77
06/13/202213,936.4214,138.4513,748.6314,100.85
06/14/202214,131.8514,183.1613,998.0514,006.51
06/15/202214,117.7414,123.3113,792.7413,849.42
06/16/202213,874.7214,006.1913,832.3813,950.46
06/19/202214,077.0914,422.9314,077.0914,352.36
06/20/202214,496.2514,620.1214,344.9514,574.84
06/21/202214,553.7114,553.7114,379.6214,492.75
06/22/202214,472.4914,566.5714,392.2614,457.14
06/23/202214,484.6614,795.4614,404.5914,697.44
06/26/202214,385.4414,640.7214,293.9514,519.89
06/27/202214,574.4914,684.6714,067.9314,067.93
06/28/202214,131.1214,182.9313,557.0713,612.12
06/29/202213,680.1513,916.8913,593.5813,783.61
06/30/202213,813.4513,881.613,733.8713,807
07/03/202213,879.1714,021.613,657.8913,657.89
07/04/202213,698.8113,698.8113,121.9413,211.06
07/05/202213,264.0213,823.3713,222.6513,823.37
07/06/202213,913.1614,169.8713,785.9113,842.13
07/07/202213,947.6814,298.1713,947.6814,155.96
07/12/202214,163.0414,644.7514,163.0414,459.14
07/13/202214,496.2814,603.2314,238.714,254.09
07/17/202214,400.8714,636.6914,304.314,532.12
07/18/202214,528.5415,146.0114,528.5414,983.86
07/19/202214,995.2615,345.5614,936.1615,193.3
07/20/202215,246.5815,325.414,784.9914,784.99
07/21/202214,829.4314,965.5214,718.9914,814.72
07/24/202214,876.3215,187.2714,876.3214,994.57
07/25/202214,971.1915,376.3714,857.1415,300.93
07/26/202215,308.8615,639.9815,254.7315,508.9
07/27/202215,618.5415,792.0515,178.5915,179.02
07/28/202215,223.8115,279.3415,016.6415,088.7
07/31/202215,151.9315,381.7315,035.7415,249.73
08/01/202215,339.2715,485.615,119.715,173.55
08/02/202215,249.5115,556.1415,180.8715,442.75
08/03/202215,497.4615,559.6915,381.515,490.97
08/04/202215,801.215,846.0715,662.6715,752.49
08/07/202215,870.1816,107.6215,656.2115,806.73
08/08/202215,814.7116,002.0715,742.1515,942.33
08/09/202215,961.416,055.6615,809.9515,827.91
08/10/202215,848.5815,948.4715,688.2715,734.63
08/11/202215,734.8216,029.6315,652.5616,016.1
08/14/202216,046.9216,046.9215,749.9615,952.98
08/15/202216,033.2316,160.3515,609.8216,046.09
08/16/202216,304.6916,559.4116,140.5416,462.91
08/17/202216,494.8116,494.8116,157.0816,330.48
08/18/202216,343.5416,424.9416,169.9116,365.3
08/21/202216,367.916,640.0216,299.9716,407.14
08/22/202216,497.4816,759.0716,391.916,589.76
08/23/202216,640.0916,698.7216,177.0416,191.7
08/24/202216,242.0716,483.9416,176.1516,278.88
08/25/202216,311.2616,336.315,993.9716,119.81
08/28/202216,147.7816,147.7815,896.9216,011.37
08/30/202216,055.5216,259.1615,947.9415,980.65
08/31/202215,999.0516,248.8415,834.416,201.19
09/01/202216,207.5416,539.8216,193.6116,528.26
09/04/202216,603.7916,890.2216,535.9116,764.6
09/05/202216,905.616,929.1916,290.9516,585.54
09/06/202216,623.7516,641.116,381.4716,635.31
09/07/202216,686.1616,846.2816,565.3516,629.53
09/08/202216,697.0416,766.4116,514.6916,569.39
09/11/202216,681.316,761.716,523.5616,716.97
09/12/202216,759.6416,778.416,271.0516,271.05
09/13/202216,212.2316,578.9316,178.216,578.93
09/14/202216,642.5516,927.4816,613.3116,749.17
09/15/202217,126.3917,285.7316,861.317,092.48
09/18/202217,134.5817,671.1717,134.5817,257.1
09/19/202217,291.3917,434.5616,971.3417,072.1
09/20/202217,104.5117,258.7916,965.4517,258.79
09/21/202217,270.3117,515.217,101.4817,515.2
09/22/202217,638.8917,731.817,397.7217,701.65
09/25/202217,703.0617,843.4617,555.2917,716.8
09/26/202217,749.3917,935.5917,720.517,834.11
09/27/202217,840.9518,502.9617,839.4118,356.31
09/28/202218,423.7518,546.7117,492.1317,937.4
09/29/202217,975.8318,152.0617,782.9518,047.76
10/02/202218,111.7618,373.6218,026.818,341.59
10/03/202218,438.0818,975.8518,315.4818,804.79
10/04/202218,866.5919,068.118,513.8818,621.25
10/05/202218,716.6918,827.3718,591.5518,711.61
10/06/202218,746.1419,263.7718,717.819,231.3
10/09/202219,390.7219,569.1519,249.7619,334.3
10/10/202219,408.5519,716.1819,102.5419,709.75
10/11/202219,752.6820,424.6119,583.420,328.25
10/12/202220,419.9420,969.8720,266.8320,438.21
10/13/202220,595.5120,954.2620,501.4520,953.87
10/16/202221,006.321,143.0720,782.3821,039.98
10/17/202221,097.7921,147.4220,693.6921,004.38
10/18/202221,009.0921,247.6520,918.8621,179.95
10/19/202221,136.4821,709.721,136.4821,582.58
10/20/202221,701.1222,412.0821,548.622,395.52
10/23/202222,484.3323,292.8222,424.4922,907.27
10/24/202222,973.823,281.522,154.322,466.86
10/25/202222,54022,837.8622,253.3122,749.29
10/26/202222,828.5523,230.0522,756.823,047.46
10/27/202223,138.2623,592.2422,868.0823,548.8
10/30/202223,607.524,174.9423,607.523,779.34
10/31/202223,974.224,015.8123,517.3623,617.16
11/01/202223,604.4123,855.4823,387.4323,519.77
11/02/202223,546.3824,172.0923,343.7124,172.09
11/03/202224,535.7824,629.9224,16224,369.63
11/06/202224,34624,34623,476.3423,726.74
11/07/202223,761.1123,835.8122,800.4822,892.46
11/08/202222,909.0823,061.7522,389.4922,604.06
11/09/202222,503.7923,029.8222,246.5222,986.6
11/10/202223,093.5323,571.9622,885.0523,458.27
11/13/202223,608.3924,056.4723,488.224,012.99
11/14/202224,152.6524,214.1823,392.9123,588.13
11/15/202223,632.6123,997.3523,241.0723,957.36
11/16/202224,017.6324,128.1522,987.724,002.9
11/17/202223,991.7924,667.3723,886.3624,616.54
11/20/202224,745.9425,229.4424,445.9425,229.44
11/21/202225,391.3225,829.1725,105.6725,692.67
11/22/202225,659.7226,061.8525,415.9526,061.85
11/23/202226,156.0826,618.0725,988.1126,347.87
11/24/202226,276.1626,960.8726,276.1626,838.3
11/27/202227,145.3627,784.4427,145.3627,568.56
11/28/202227,775.6127,991.8927,045.6527,809.51
11/29/202227,707.3928,848.9327,608.2528,245.23
11/30/202228,570.6328,708.3727,993.2428,338.08
12/01/202228,392.2629,236.7528,059.5429,003.79
12/04/202229,355.2529,824.5229,313.3129,340.38
12/05/202229,374.9729,704.5928,641.2629,604.74
12/06/202229,694.1529,809.8428,304.2428,738.68
12/07/202228,692.6928,750.0327,490.0828,359.17
12/08/202228,360.1429,018.5728,233.6529,010.1
12/11/202229,192.8929,585.3929,157.6129,339.26
12/12/202229,509.1330,653.529,430.5630,653.5
12/13/202231,175.2731,322.6429,492.0129,707.27
12/14/202230,102.3130,438.1229,470.5429,888.77
12/15/202229,857.9330,084.9829,610.0829,964.32
12/18/202230,232.7130,350.6829,544.3829,747.25
12/19/202229,814.3530,040.9929,574.8329,629.79
12/20/202229,651.8430,132.829,455.8229,992.43
12/21/202230,106.6430,370.129,808.6430,036.94
12/22/202230,24730,831.5230,024.0230,726.77
12/25/202230,964.331,373.0830,672.8530,841.52
12/26/202231,055.9831,055.9829,661.6829,949.44
12/27/202229,839.5629,902.0528,375.1728,856.94
12/28/202228,802.629,563.4328,687.5529,324.24
12/29/202229,550.4630,250.6429,550.4630,245.93