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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 42,925.0516
CLOSE 42,835.6938

Low

LOW 36,209.06

High

HIGH 51,298.99
DATEOPENHIGHLOWCLOSE
01/01/202439,566.0240,363.1239,429.8540,318.13
01/02/202440,341.4440,341.4439,070.8339,314.18
01/03/202439,327.8740,121.0338,880.9940,121.03
01/04/202440,203.9940,907.1740,033.5440,881.01
01/07/202441,249.3141,761.9140,995.5741,535.52
01/08/202441,649.8441,754.1240,502.640,905.5
01/09/202440,939.8141,451.9340,560.1641,451.93
01/10/202441,791.2241,852.7941,229.4441,544.99
01/11/202441,302.3542,227.3540,745.0942,039.33
01/14/202442,092.7642,612.5341,866.6842,272.48
01/15/202442,454.4142,799.4642,010.8442,754.91
01/16/202442,632.4743,083.6342,370.6142,941.08
01/17/202443,122.9543,914.443,100.9943,677.26
01/18/202443,822.2844,158.9543,436.4143,814.46
01/21/202443,809.7944,305.9243,677.2344,030.91
01/22/202444,347.8744,498.4743,580.3843,908.78
01/23/202444,130.344,240.0443,596.5544,064.91
01/24/202444,091.9644,495.2343,783.0744,435.71
01/25/202444,569.6845,57344,369.3245,444.74
01/28/202446,251.7146,438.9645,703.9545,703.95
01/29/202445,821.2446,021.7845,202.5645,786.55
01/30/202445,891.2946,351.3245,577.6346,143.26
01/31/202446,479.4246,838.2246,395.8446,796.77
02/01/202447,157.2247,458.5646,451.7246,545.51
02/04/202446,606.1947,369.9946,479.447,362.83
02/05/202447,686.3548,300.2247,225.7847,985
02/06/202448,263.0848,86747,947.2548,837.15
02/07/202449,170.5649,672.9748,674.948,756.87
02/08/202448,980.1249,022.4848,277.0948,840.11
02/11/202449,083.3149,284.2848,466.9448,673
02/12/202448,782.7948,782.7947,018.3947,038.65
02/13/202447,160.347,601.6646,521.8147,562.33
02/14/202448,037.9248,731.8547,820.9348,731.85
02/15/202448,955.9350,255.7748,569.2850,207.9
02/18/202450,716.9751,298.9948,842.1749,065.92
02/19/202449,154.2749,575.5448,704.7849,342.07
02/20/202449,499.8449,499.8448,691.7248,894.67
02/21/202449,069.1549,312.748,668.9149,312.7
02/22/202449,298.9549,451.1748,407.8448,814.89
02/25/202448,835.549,457.5548,579.2349,040.54
02/26/202449,074.5549,168.2947,678.8447,750.55
02/27/202447,673.747,715.2446,679.9146,679.91
02/28/202446,750.8648,259.5746,670.8148,226.79
02/29/202448,396.4749,778.0448,225.1249,778.04
03/03/202450,214.9950,361.8748,765.4249,047.01
03/04/202449,296.4549,343.6247,873.148,258.1
03/05/202448,239.5848,239.5846,544.2446,650.48
03/06/202446,887.5448,039.8746,887.5447,964.41
03/07/202448,197.2548,756.5147,184.8848,471.02
03/10/202449,347.0249,356.4848,128.948,367.69
03/11/202448,544.0248,544.0247,012.4347,373.59
03/12/202447,412.6247,564.5646,301.946,472.65
03/13/202446,553.1147,253.3346,320.1546,802.75
03/14/202447,110.9347,620.0946,775.747,115.68
03/17/202447,240.847,355.2445,444.3345,998.17
03/18/202445,949.4346,481.1345,458.5646,478.45
03/19/202446,392.2246,866.8746,071.4446,574.19
03/20/202446,762.2947,008.9445,868.7946,058.4
03/21/202446,578.7646,730.1845,903.4246,427.02
03/24/202446,037.846,509.145,612.1445,991.06
03/25/202446,036.1146,154.2944,353.2144,624.96
03/26/202444,82045,279.3544,36144,824.08
03/27/202444,472.1944,687.1443,522.4343,724.99
03/28/202443,607.3743,775.2943,113.9943,633.49
03/31/202443,677.5443,677.5442,087.3642,305.41
04/01/202442,463.8142,819.7241,402.6941,760.63
04/02/202441,754.8441,846.1441,349.7941,525.77
04/03/202441,718.7542,264.441,563.2341,743.04
04/04/202441,826.6443,741.6641,826.6443,741.66
04/07/202443,944.4145,313.943,856.5545,296.81
04/08/202445,476.5746,087.6344,855.0546,087.63
04/14/202445,452.3746,028.0144,846.3745,836.78
04/15/202445,630.6645,630.6644,456.6545,293.32
04/16/202445,449.0745,795.2744,612.5944,963.53
04/17/202445,131.9745,848.5444,689.9845,848.54
04/18/202445,159.5545,264.4744,634.2345,076.78
04/21/202445,373.5845,724.1844,812.444,856.31
04/23/202444,910.6145,322.8244,227.4944,355.13
04/24/202444,471.5245,210.644,362.4544,739.04
04/25/202445,028.5245,028.5244,261.6144,519.88
04/28/202444,739.8144,769.6444,181.0544,635.1
04/29/202444,683.9145,305.3744,562.2744,664.62
05/01/202444,703.8145,384.5944,703.8145,384.59
05/02/202446,105.8446,506.3645,922.746,506.36
05/05/202447,042.1547,774.3847,042.1547,141.25
05/06/202447,559.6947,779.8246,318.1646,897.84
05/07/202447,138.7748,090.9946,856.247,942.14
05/08/202449,551.3749,551.3747,814.8448,764.88
05/09/202448,955.9850,325.5448,666.6348,773.74
05/12/202449,251.6949,251.6946,268.146,404.14
05/13/202446,159.9646,463.1545,106.6145,803.67
05/14/202445,895.5546,577.5245,667.8746,561.32
05/15/202447,087.0347,771.4846,822.7347,366.26
05/16/202447,460.2747,594.7146,438.746,861.03
05/19/202447,675.0847,689.8947,070.4847,376.72
05/20/202447,736.0548,369.5847,067.2447,621.6
05/21/202447,676.5647,786.246,993.8547,214.61
05/22/202447,161.4848,105.5446,764.3947,497
05/23/202447,693.948,316.0847,233.8847,313.73
05/26/202447,403.5847,548.4345,435.5745,435.57
05/27/202445,536.9745,840.7744,765.8544,946.69
05/28/202444,948.1545,140.8243,908.4344,065.4
05/29/202443,686.5543,686.5543,01343,198.2
05/30/202443,331.5443,860.3343,230.3643,486.2
06/02/202443,514.7244,629.6143,082.9744,463.43
06/03/202444,498.1545,061.144,250.0744,685.25
06/04/202444,573.0244,573.0242,870.7743,065.22
06/05/202443,146.2443,828.1342,552.6542,554.88
06/06/202442,831.2943,101.0741,699.7941,776.97
06/09/202441,799.9542,052.9541,089.841,431.04
06/10/202441,459.8241,677.1740,812.3440,812.34
06/11/202440,809.7241,298.7740,441.8940,891.82
06/12/202441,059.942,215.5341,059.942,161.32
06/13/202442,426.5842,893.0941,999.6242,636.21
06/19/202442,620.6243,435.442,607.9943,435.4
06/20/202443,628.0543,628.0543,092.1343,161.9
06/23/202442,647.5542,647.5541,435.3841,687.79
06/24/202441,719.8241,798.1740,788.0840,844.27
06/25/202440,819.0840,947.7540,136.7240,136.72
06/26/202440,243.3141,179.340,243.3141,091.08
06/27/202441,170.5741,488.6540,591.1940,757.73
06/30/202440,746.4641,009.0538,868.2739,235.99
07/01/202439,277.6239,990.4438,842.0939,956.76
07/02/202440,166.8140,248.8839,514.1239,768.73
07/03/202439,852.7940,416.0539,768.1540,367.65
07/04/202440,661.2140,661.2140,078.3240,477.54
07/07/202440,623.3540,860.7440,190.4140,222.3
07/08/202440,193.4840,400.339,646.9639,646.96
07/09/202439,806.1239,925.4938,962.7939,111.15
07/10/202439,239.5440,358.1139,239.5440,351.75
07/11/202440,534.1941,025.9240,295.6941,017.99
07/15/202441,084.3841,465.4440,681.0740,906.98
07/16/202440,908.0541,549.8540,84541,330.49
07/17/202441,527.1142,232.5441,443.2842,037.7
07/18/202442,072.6142,072.6141,195.9841,558.82
07/21/202441,585.5841,762.4841,275.0641,275.06
07/22/202441,328.7741,543.340,965.1841,337.87
07/23/202441,174.241,870.4241,086.1941,466.15
07/24/202441,446.7841,446.7840,621.7940,733.65
07/25/202440,948.0441,280.6540,780.5740,985.12
07/28/202440,827.4141,721.1840,493.6340,853.35
07/29/202440,87641,120.4240,619.5140,716.94
07/30/202440,69540,69539,830.4339,971.7
07/31/202440,279.7641,865.9840,279.7641,816.43
08/01/202442,044.9343,082.5341,492.2441,891.75
08/04/202439,729.8340,623.7738,651.9839,036.5
08/05/202440,090.2441,418.6839,970.0140,817.92
08/06/202441,002.2241,551.2140,854.241,222.53
08/07/202441,119.7941,488.0940,875.6741,299.83
08/08/202442,366.2142,366.2141,235.2541,380.35
08/11/202441,607.2641,703.4940,271.7540,392.28
08/12/202440,601.2240,693.0939,003.939,720.91
08/13/202439,927.7140,742.9739,734.1140,057.61
08/14/202440,487.4341,131.340,291.4440,849.83
08/15/202441,054.9641,452.1940,998.5241,105.05
08/18/202441,287.6341,287.6340,387.0340,701.22
08/19/202440,519.841,080.0640,229.3240,263.52
08/20/202440,376.3840,933.7440,064.2340,154.73
08/21/202440,386.5640,776.9740,238.6640,375.08
08/22/202440,501.540,605.539,624.8739,628.76
08/25/202439,940.3140,127.0238,309.8438,309.84
08/26/202438,486.7538,581.4238,081.6238,300.85
08/27/202438,289.638,597.0738,172.7938,278.31
08/28/202438,363.1639,203.1138,172.7439,186.01
09/01/202439,268.740,221.3339,268.740,219.39
09/02/202440,299.8641,088.1340,197.3740,589.38
09/03/202440,560.4140,681.7139,722.9940,260.61
09/04/202440,442.3540,692.4439,877.9339,877.93
09/05/202439,998.1340,080.3839,628.2439,888.03
09/08/202439,974.140,286.4139,949.2640,118.79
09/09/202440,329.6840,425.6939,387.9539,924.21
09/10/202439,908.9239,908.9238,638.7938,709.85
09/11/202438,927.3539,169.6138,006.938,456.43
09/12/202438,393.139,298.138,030.4539,203.71
09/15/202439,258.1439,546.1638,920.238,938.16
09/16/202439,043.3239,091.138,709.238,835.17
09/17/202438,845.5539,087.9638,633.8338,642.17
09/18/202438,814.7439,209.538,801.8839,006.92
09/19/202438,793.4738,959.1338,550.5538,801.97
09/22/202438,792.4438,911.6138,204.7338,594.32
09/23/202438,693.1838,937.1738,480.7638,756.72
09/24/202438,741.3438,855.2637,899.4438,062.65
09/25/202438,120.3838,338.4337,832.8337,838.92
09/26/202438,054.4438,451.1538,035.4738,340.18
09/29/202438,378.438,949.6138,223.9938,682.78
09/30/202438,702.2938,702.2936,852.2437,538
10/01/202437,348.3137,627.4936,693.5436,693.54
10/02/202436,725.0337,440.2436,620.1136,900.86
10/03/202437,098.7137,187.5436,209.0637,182.9
10/06/202437,249.9737,758.237,210.1537,475.97
10/07/202437,600.5837,844.6337,336.6537,764.99
10/08/202437,895.1838,031.8437,421.9738,028.57
10/09/202438,128.638,359.7838,005.5138,005.51
10/10/202438,098.3638,339.0837,779.6537,952.4
10/13/202438,068.5138,068.5136,970.1637,347.63
10/14/202437,725.2138,371.8537,529.5838,234.37
10/15/202438,319.8538,713.2738,174.5938,713.27
10/16/202438,671.5839,139.8638,548.6538,979
10/17/202438,895.5539,302.3738,683.6538,868.16
10/20/202438,835.8839,05738,467.0238,600.35
10/21/202438,696.9139,574.9938,590.9339,467.68
10/22/202439,479.8839,659.9138,865.4839,057.32
10/23/202439,352.5639,764.4439,352.5639,501.37
10/24/202439,904.8440,365.7739,797.9239,966.96
10/27/202439,792.3240,028.5239,108.2439,147.8
10/29/202439,186.0239,600.7138,946.7339,093.49
10/30/202439,283.3939,498.6238,810.0739,392.81
10/31/202439,487.7340,230.2239,393.7340,106.23
11/03/202440,160.8940,254.0639,057.3239,271.77
11/04/202439,407.0939,576.8938,460.3239,095.77
11/05/202439,096.2539,975.0639,051.3739,947.36
11/06/202439,882.5540,148.439,670.1240,077.2
11/07/202440,086.4341,080.8639,878.9340,918.03
11/10/202440,672.9740,969.4340,525.3740,658.41
11/11/202440,441.5140,465.4139,891.739,891.7
11/12/202439,914.8140,038.8739,329.4239,808.62
11/13/202439,905.0941,106.539,866.140,895.27
11/14/202440,903.5241,042.0540,282.3840,555.82
11/17/202440,606.9640,673.6140,167.3940,501.51
11/18/202440,555.2740,688.8539,654.9739,911.17
11/19/202440,059.9740,218.838,990.5839,095.45
11/20/202439,313.2240,130.1839,088.9240,103.91
11/21/202440,106.0240,460.1239,666.5740,460.12
11/24/202440,689.341,462.6340,538.2441,235.08
11/25/202441,282.5441,575.3741,101.8241,445.33
11/26/202441,596.9742,031.4541,153.1341,220.86
11/27/202441,380.5741,471.5441,112.4741,227.23
11/28/202441,254.0841,633.5441,055.2941,511.11
12/01/202441,497.6942,135.3741,235.0742,078.95
12/02/202442,196.5543,046.0942,070.2842,826.13
12/03/202442,940.5743,197.9342,740.443,077.6
12/04/202443,256.0843,865.1943,256.0843,699.57
12/05/202443,857.544,471.6143,741.4644,471.61
12/08/202444,759.3445,841.6144,574.5645,687.7
12/09/202445,988.4345,988.4345,121.8945,346.12
12/10/202445,214.3545,537.4844,999.1445,246.46
12/11/202445,294.2145,571.7545,294.2145,340.14
12/12/202445,373.8546,358.0144,838.7546,330.41
12/15/202446,442.5447,022.0346,206.2946,665.22
12/16/202446,835.3146,835.3145,836.4346,235.82
12/17/202446,303.2346,561.6945,742.8646,164.19
12/18/202446,104.2346,275.6945,695.6245,872.31
12/19/202446,043.1646,154.6245,590.645,923.8
12/22/202446,029.3246,329.6544,810.5345,159.73
12/23/202445,251.1345,267.0143,592.8543,877.38
12/24/202443,292.8544,721.2443,032.9244,001.49
12/25/202444,089.4644,670.7844,057.7144,185.57
12/26/202444,190.8444,434.2543,618.244,135.2
12/29/202443,396.4444,314.8643,396.4443,677.52
12/30/202443,796.8243,917.6142,907.8143,602.24