XTEKS
BIST TEKSTIL DERI
15:10:11
4437.86 ₺
-1.50 (%-0.03)
Previous Close: 4439.36·
Volatility: 2.17
Day Low₺4401.83
Day High₺4497.98
Market Data
Week over week (WoW)
-1.26%
Month over month (MoM)
-4.33%
Year to date (YTD)
-7.89%
Year over year (YoY)
+37.66%
XTEKS: BIST TEKSTIL DERI Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 331.6716
CLOSE 331.586
Low
LOW 265.99
High
HIGH 469.49
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 280.01 | 280.38 | 271.33 | 272.78 |
| 01/02/2019 | 271.52 | 273 | 266.77 | 267.64 |
| 01/03/2019 | 268.42 | 270.41 | 265.99 | 267.29 |
| 01/06/2019 | 268.37 | 271.58 | 268.37 | 268.58 |
| 01/07/2019 | 269.35 | 274.2 | 267.9 | 274 |
| 01/08/2019 | 274.67 | 277.06 | 272.16 | 272.85 |
| 01/09/2019 | 273.14 | 276.29 | 271.89 | 272.03 |
| 01/10/2019 | 272.41 | 274.21 | 270.61 | 270.61 |
| 01/13/2019 | 269.55 | 269.55 | 266.23 | 266.36 |
| 01/14/2019 | 267.15 | 269.33 | 267.15 | 268.88 |
| 01/15/2019 | 269.64 | 273.46 | 268.88 | 272.8 |
| 01/16/2019 | 273.33 | 274.29 | 270.47 | 273.66 |
| 01/17/2019 | 274.26 | 277.04 | 272.52 | 274.73 |
| 01/20/2019 | 275.54 | 281.49 | 274.12 | 276.68 |
| 01/21/2019 | 277.45 | 282.37 | 277.45 | 281.23 |
| 01/22/2019 | 282.59 | 284.49 | 280.67 | 284.22 |
| 01/23/2019 | 285.05 | 287.5 | 284.05 | 287.37 |
| 01/24/2019 | 288.53 | 292.68 | 285.95 | 289.64 |
| 01/27/2019 | 290.68 | 295.44 | 287.05 | 287.33 |
| 01/28/2019 | 288.46 | 289.81 | 283.61 | 286.26 |
| 01/29/2019 | 287.76 | 288.26 | 284 | 284.02 |
| 01/30/2019 | 285.79 | 288.72 | 282.02 | 283.22 |
| 01/31/2019 | 283.69 | 285.42 | 281.73 | 284.41 |
| 02/03/2019 | 285.47 | 290.8 | 284.91 | 290.29 |
| 02/04/2019 | 292.24 | 292.85 | 284.17 | 285.77 |
| 02/05/2019 | 286.25 | 287 | 282.95 | 285.07 |
| 02/06/2019 | 286.11 | 286.92 | 283.38 | 286.26 |
| 02/07/2019 | 285.61 | 286.84 | 283.56 | 284.54 |
| 02/10/2019 | 285.76 | 292.86 | 285.76 | 292.2 |
| 02/11/2019 | 293.64 | 297.06 | 292.34 | 296.16 |
| 02/12/2019 | 297.85 | 302.45 | 296.53 | 300.43 |
| 02/13/2019 | 300.53 | 301.77 | 293.68 | 297.47 |
| 02/14/2019 | 297.99 | 302.14 | 296.89 | 301.02 |
| 02/17/2019 | 302.45 | 304.17 | 299.84 | 302.51 |
| 02/18/2019 | 304.61 | 307.17 | 296.07 | 306.19 |
| 02/19/2019 | 306.35 | 309.45 | 303.84 | 308.54 |
| 02/20/2019 | 308.7 | 316.66 | 308.26 | 315.45 |
| 02/21/2019 | 316.65 | 318.25 | 313.38 | 313.89 |
| 02/24/2019 | 314.32 | 321.19 | 312.48 | 318.41 |
| 02/25/2019 | 318.64 | 326.62 | 318.45 | 326.23 |
| 02/26/2019 | 327.31 | 329.76 | 323.93 | 325.72 |
| 02/27/2019 | 326.01 | 328.02 | 324.1 | 326.4 |
| 02/28/2019 | 326.39 | 331.46 | 325.51 | 328.14 |
| 03/03/2019 | 328.23 | 329.99 | 323.99 | 327.73 |
| 03/04/2019 | 326.99 | 327.45 | 323.92 | 326.39 |
| 03/05/2019 | 328.2 | 332.73 | 323.72 | 324.41 |
| 03/06/2019 | 324.02 | 326.99 | 316.3 | 319.32 |
| 03/07/2019 | 319.83 | 319.87 | 314.08 | 318.38 |
| 03/10/2019 | 319.98 | 323.11 | 317.31 | 317.31 |
| 03/11/2019 | 317.91 | 318.91 | 314.14 | 317.21 |
| 03/12/2019 | 317.65 | 318.63 | 315.15 | 315.4 |
| 03/13/2019 | 316.76 | 319.97 | 314.73 | 319.85 |
| 03/14/2019 | 321.55 | 321.98 | 317.93 | 317.93 |
| 03/17/2019 | 320.2 | 322.55 | 319.29 | 319.58 |
| 03/18/2019 | 320.99 | 330.68 | 319.51 | 327.85 |
| 03/19/2019 | 328.3 | 331.28 | 323.98 | 326.09 |
| 03/20/2019 | 327.84 | 331.1 | 322.71 | 324.08 |
| 03/21/2019 | 324.1 | 324.74 | 310.89 | 311.59 |
| 03/24/2019 | 309.23 | 309.44 | 297.41 | 308.14 |
| 03/25/2019 | 310.56 | 311.1 | 299.2 | 301.08 |
| 03/26/2019 | 301.91 | 302.88 | 286.23 | 294.49 |
| 03/27/2019 | 295.21 | 301.08 | 288.6 | 297.62 |
| 03/28/2019 | 298.22 | 302.8 | 296.44 | 300.3 |
| 03/31/2019 | 303.88 | 305.56 | 297.09 | 302.48 |
| 04/01/2019 | 300.88 | 307.63 | 299.88 | 306.47 |
| 04/02/2019 | 308.02 | 312.83 | 306.97 | 308.01 |
| 04/03/2019 | 308.51 | 316.84 | 308.34 | 316.84 |
| 04/04/2019 | 317.29 | 319.53 | 311.63 | 313.99 |
| 04/07/2019 | 312.87 | 314.88 | 307.57 | 312.05 |
| 04/08/2019 | 313.44 | 317.14 | 311.33 | 315.87 |
| 04/09/2019 | 315.51 | 315.98 | 307.4 | 307.74 |
| 04/10/2019 | 308.89 | 309.81 | 302.78 | 304.38 |
| 04/11/2019 | 304.04 | 306.28 | 299.37 | 306.09 |
| 04/14/2019 | 306.24 | 307.47 | 303.24 | 304.59 |
| 04/15/2019 | 306.21 | 309.13 | 304.53 | 306.22 |
| 04/16/2019 | 306.98 | 309.87 | 305.43 | 307.59 |
| 04/17/2019 | 307.94 | 311.06 | 305.22 | 309.97 |
| 04/18/2019 | 310.44 | 317.8 | 309.7 | 317.8 |
| 04/21/2019 | 318.07 | 324.96 | 315.62 | 320.37 |
| 04/23/2019 | 321.67 | 323.02 | 316.59 | 318.59 |
| 04/24/2019 | 318.79 | 319.24 | 308.86 | 311.05 |
| 04/25/2019 | 310.68 | 313.92 | 306.17 | 312.23 |
| 04/28/2019 | 313.17 | 313.69 | 308.41 | 309.22 |
| 04/29/2019 | 310.72 | 310.72 | 305.86 | 307.41 |
| 05/01/2019 | 307.73 | 308.37 | 302.24 | 302.67 |
| 05/02/2019 | 302.72 | 304.76 | 299.55 | 303 |
| 05/05/2019 | 300.21 | 300.85 | 293.82 | 296.16 |
| 05/06/2019 | 287.74 | 295.66 | 287.74 | 294.95 |
| 05/07/2019 | 295.8 | 304.12 | 295.29 | 301.65 |
| 05/08/2019 | 302.25 | 304.14 | 296.62 | 301.51 |
| 05/09/2019 | 302.47 | 307.74 | 301.75 | 307.47 |
| 05/12/2019 | 310.09 | 310.09 | 295.14 | 296.76 |
| 05/13/2019 | 297.96 | 301.43 | 294.82 | 301.13 |
| 05/14/2019 | 302.76 | 303.44 | 297.19 | 303.44 |
| 05/15/2019 | 299.89 | 305.47 | 299.89 | 301.88 |
| 05/16/2019 | 301.44 | 301.44 | 297.32 | 298.72 |
| 05/19/2019 | 299.61 | 306 | 298.18 | 304.21 |
| 05/20/2019 | 304.49 | 306.75 | 297.14 | 299.96 |
| 05/21/2019 | 298.08 | 301.58 | 287.91 | 289.87 |
| 05/22/2019 | 289.6 | 291.91 | 285.32 | 291.51 |
| 05/23/2019 | 292.56 | 294.28 | 291.64 | 293.33 |
| 05/26/2019 | 293.99 | 295.47 | 289.95 | 291.18 |
| 05/27/2019 | 291.81 | 296.64 | 291.81 | 293.61 |
| 05/28/2019 | 293.54 | 294.19 | 289.71 | 290.69 |
| 05/29/2019 | 291.79 | 295.33 | 291.6 | 293.61 |
| 05/30/2019 | 294.13 | 299.44 | 291.87 | 297.25 |
| 06/02/2019 | 299.94 | 302.12 | 298.17 | 300.66 |
| 06/06/2019 | 301.48 | 307.53 | 299.95 | 307.53 |
| 06/09/2019 | 308.61 | 315.35 | 305.45 | 314.29 |
| 06/10/2019 | 315.05 | 316.72 | 308.82 | 311.27 |
| 06/11/2019 | 312.54 | 313.06 | 307.6 | 310.03 |
| 06/12/2019 | 310.04 | 311.47 | 303.12 | 303.12 |
| 06/13/2019 | 304.39 | 306.76 | 300.83 | 303.68 |
| 06/16/2019 | 302.98 | 306.39 | 302.86 | 305.09 |
| 06/17/2019 | 305.55 | 311.01 | 305.33 | 310.25 |
| 06/18/2019 | 310.37 | 311.06 | 306.3 | 308.45 |
| 06/19/2019 | 311.59 | 314.08 | 307.7 | 311.51 |
| 06/20/2019 | 310.84 | 312.32 | 308.43 | 310.25 |
| 06/23/2019 | 312.96 | 315.69 | 311.77 | 314.36 |
| 06/24/2019 | 314.32 | 315.52 | 310.78 | 313.01 |
| 06/25/2019 | 313.69 | 315.38 | 312.13 | 313.82 |
| 06/26/2019 | 314.4 | 316.38 | 313.48 | 315.94 |
| 06/27/2019 | 316 | 317.9 | 313.38 | 314.54 |
| 06/30/2019 | 317.04 | 320.28 | 317.04 | 318.01 |
| 07/01/2019 | 319.21 | 319.21 | 316.25 | 317.57 |
| 07/02/2019 | 319.03 | 319.03 | 313.17 | 313.63 |
| 07/03/2019 | 315.42 | 315.72 | 307.67 | 311.82 |
| 07/04/2019 | 311.55 | 313.54 | 309.23 | 313.54 |
| 07/07/2019 | 310.24 | 315.12 | 309.25 | 312.83 |
| 07/08/2019 | 313.48 | 314.18 | 305.62 | 307.64 |
| 07/09/2019 | 307.27 | 313.76 | 306.13 | 313.28 |
| 07/10/2019 | 314.34 | 317.3 | 312.46 | 316.71 |
| 07/11/2019 | 317.6 | 319.04 | 310.19 | 312.71 |
| 07/15/2019 | 313.87 | 316.55 | 312.37 | 315.59 |
| 07/16/2019 | 316.76 | 320.38 | 315.9 | 320.25 |
| 07/17/2019 | 320.34 | 326.81 | 319.65 | 325.79 |
| 07/18/2019 | 326.19 | 330.09 | 325.92 | 328.22 |
| 07/21/2019 | 329.65 | 330.65 | 325.96 | 326.88 |
| 07/22/2019 | 328.01 | 328.8 | 321.67 | 326.6 |
| 07/23/2019 | 327.13 | 332.73 | 326.62 | 331.32 |
| 07/24/2019 | 331.92 | 333.93 | 327.33 | 329.66 |
| 07/25/2019 | 330.66 | 336.08 | 328.89 | 334.49 |
| 07/28/2019 | 335.95 | 338.53 | 333.06 | 333.06 |
| 07/29/2019 | 334.12 | 336.19 | 332.66 | 335.11 |
| 07/30/2019 | 335.79 | 336.63 | 333.1 | 335.39 |
| 07/31/2019 | 334.33 | 336.26 | 332.81 | 334.41 |
| 08/01/2019 | 333.96 | 336.54 | 330.87 | 332.87 |
| 08/04/2019 | 333.35 | 334.56 | 322.02 | 323.84 |
| 08/05/2019 | 324.73 | 326.29 | 314.6 | 321.85 |
| 08/06/2019 | 322.96 | 327.63 | 318.33 | 319.7 |
| 08/07/2019 | 320.68 | 325.28 | 313.88 | 325.28 |
| 08/08/2019 | 320.48 | 328.08 | 320.48 | 326.64 |
| 08/14/2019 | 323.88 | 324.61 | 315.75 | 317.77 |
| 08/15/2019 | 319.4 | 325.56 | 315.98 | 322.35 |
| 08/18/2019 | 324.14 | 326.78 | 320.66 | 322.55 |
| 08/19/2019 | 324.05 | 326.18 | 320.86 | 325.74 |
| 08/20/2019 | 326.34 | 331.42 | 322.78 | 327.58 |
| 08/21/2019 | 328.65 | 330.76 | 320.95 | 324.14 |
| 08/22/2019 | 325.12 | 326.19 | 321.48 | 322.66 |
| 08/25/2019 | 321.15 | 328 | 319.95 | 327.65 |
| 08/26/2019 | 329.26 | 331.34 | 325.02 | 325.02 |
| 08/27/2019 | 326.12 | 326.56 | 322.28 | 324.6 |
| 08/28/2019 | 325.01 | 329.21 | 323.91 | 329.2 |
| 09/01/2019 | 329.62 | 335.46 | 329.62 | 335.1 |
| 09/02/2019 | 335.38 | 342.63 | 335.38 | 341.52 |
| 09/03/2019 | 341.87 | 345.23 | 341.6 | 344 |
| 09/04/2019 | 345.07 | 347.52 | 342.76 | 346.96 |
| 09/05/2019 | 347.21 | 350.35 | 344.59 | 347.74 |
| 09/08/2019 | 350.27 | 352.22 | 346.51 | 346.6 |
| 09/09/2019 | 346.86 | 350.11 | 344.07 | 348.58 |
| 09/10/2019 | 349.36 | 350.4 | 347.74 | 349.04 |
| 09/11/2019 | 350.11 | 359.59 | 347.34 | 358.89 |
| 09/12/2019 | 360.26 | 360.46 | 355.12 | 357.19 |
| 09/15/2019 | 355 | 358.33 | 353.5 | 355.23 |
| 09/16/2019 | 355.24 | 355.83 | 348.73 | 352.22 |
| 09/17/2019 | 352.68 | 355.55 | 350.16 | 353.86 |
| 09/18/2019 | 355.3 | 356.71 | 348.36 | 349.97 |
| 09/19/2019 | 350.8 | 354.66 | 347.63 | 354.66 |
| 09/22/2019 | 355.37 | 362.1 | 355.37 | 360.39 |
| 09/23/2019 | 362.89 | 366.98 | 362.06 | 364.85 |
| 09/24/2019 | 364.7 | 367.7 | 363.48 | 367.04 |
| 09/25/2019 | 368.21 | 371.37 | 364.7 | 367.19 |
| 09/26/2019 | 368.1 | 370.54 | 365.99 | 366.57 |
| 09/29/2019 | 368.42 | 369.29 | 365.45 | 368.34 |
| 09/30/2019 | 368.28 | 371.72 | 367.17 | 369.66 |
| 10/01/2019 | 368.82 | 374.9 | 368.26 | 374.28 |
| 10/02/2019 | 374.94 | 380.51 | 365.32 | 368.01 |
| 10/03/2019 | 369.12 | 373.95 | 367.5 | 372.66 |
| 10/06/2019 | 372.18 | 374.75 | 367.68 | 368.32 |
| 10/07/2019 | 365.11 | 365.78 | 355.87 | 359.48 |
| 10/08/2019 | 360.56 | 363.24 | 350.95 | 351.2 |
| 10/09/2019 | 351.71 | 355.03 | 340.14 | 346.15 |
| 10/10/2019 | 349 | 352.09 | 346.38 | 348.65 |
| 10/13/2019 | 345.7 | 345.7 | 321.56 | 328.01 |
| 10/14/2019 | 332.53 | 334.52 | 328.64 | 330.79 |
| 10/15/2019 | 326.66 | 326.66 | 318.69 | 322.01 |
| 10/16/2019 | 322.56 | 323.67 | 316.56 | 320.71 |
| 10/17/2019 | 331.88 | 337.55 | 330.56 | 335.93 |
| 10/20/2019 | 339.28 | 339.46 | 335.72 | 336.32 |
| 10/21/2019 | 337.01 | 341.3 | 335.52 | 339.78 |
| 10/22/2019 | 343.09 | 351.04 | 343.09 | 351.04 |
| 10/23/2019 | 353.03 | 359.07 | 353.03 | 355.09 |
| 10/24/2019 | 356.34 | 359.3 | 354.98 | 356.66 |
| 10/27/2019 | 358.28 | 358.68 | 355.29 | 355.9 |
| 10/29/2019 | 351.31 | 357.24 | 348.85 | 354.65 |
| 10/30/2019 | 358.96 | 359.57 | 353.26 | 355.53 |
| 10/31/2019 | 356.72 | 358.61 | 353.11 | 356.61 |
| 11/03/2019 | 358.79 | 361.97 | 357.97 | 360.14 |
| 11/04/2019 | 361.15 | 363.17 | 359.74 | 360.68 |
| 11/05/2019 | 361.1 | 362.5 | 359.08 | 361.31 |
| 11/06/2019 | 363.61 | 366.58 | 362.44 | 366.15 |
| 11/07/2019 | 367.15 | 369.55 | 366.56 | 366.95 |
| 11/10/2019 | 367.38 | 369.02 | 363.22 | 366.85 |
| 11/11/2019 | 370.89 | 370.89 | 363.97 | 364.49 |
| 11/12/2019 | 364.83 | 365.29 | 360.76 | 362.8 |
| 11/13/2019 | 363.82 | 364.81 | 358.54 | 359.65 |
| 11/14/2019 | 361.52 | 366.24 | 361.52 | 365.16 |
| 11/17/2019 | 368.03 | 375.11 | 368.03 | 373.6 |
| 11/18/2019 | 375.96 | 379.52 | 375.1 | 376.55 |
| 11/19/2019 | 376.82 | 380.52 | 373.63 | 375.38 |
| 11/20/2019 | 376.97 | 378.22 | 374.14 | 375.74 |
| 11/21/2019 | 377.4 | 380.88 | 374.59 | 376.13 |
| 11/24/2019 | 379.21 | 380.28 | 370.37 | 372.6 |
| 11/25/2019 | 374.04 | 380.26 | 370.93 | 380.26 |
| 11/26/2019 | 381.53 | 382.88 | 378.78 | 381.2 |
| 11/27/2019 | 382.21 | 388.67 | 382.21 | 386.61 |
| 11/28/2019 | 387.39 | 392.13 | 386.56 | 391.63 |
| 12/01/2019 | 395.19 | 409.51 | 395.19 | 409.24 |
| 12/02/2019 | 412.29 | 422.57 | 411.92 | 417.14 |
| 12/03/2019 | 420.35 | 430.35 | 420.35 | 430.35 |
| 12/04/2019 | 434.03 | 436.92 | 424.63 | 429.21 |
| 12/05/2019 | 433.43 | 437.89 | 426.24 | 433.73 |
| 12/08/2019 | 434.74 | 435.64 | 429.61 | 433.81 |
| 12/09/2019 | 434.12 | 435.65 | 423.38 | 426.75 |
| 12/10/2019 | 427.02 | 427.79 | 419.67 | 424.35 |
| 12/11/2019 | 425.65 | 431.22 | 425.65 | 429.92 |
| 12/12/2019 | 431.64 | 434.43 | 427.71 | 430.51 |
| 12/15/2019 | 433.96 | 435.54 | 429.42 | 434.15 |
| 12/16/2019 | 435.58 | 439.25 | 432.98 | 433.78 |
| 12/17/2019 | 432.19 | 437.32 | 424.85 | 428.46 |
| 12/18/2019 | 430.69 | 437.52 | 430.69 | 433.93 |
| 12/19/2019 | 435.86 | 441.62 | 435.86 | 436.34 |
| 12/22/2019 | 437.62 | 441.28 | 435.48 | 438.68 |
| 12/23/2019 | 440.11 | 450.18 | 439.95 | 449.83 |
| 12/24/2019 | 451.73 | 453.41 | 448.94 | 451.83 |
| 12/25/2019 | 453.4 | 456.58 | 447.6 | 449.07 |
| 12/26/2019 | 451.1 | 454.69 | 450.15 | 453.03 |
| 12/29/2019 | 455.99 | 469.49 | 455.99 | 465.07 |
| 12/30/2019 | 467.19 | 468.84 | 459.5 | 461.18 |