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 TEKSTIL DERI logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XTEKS: BIST TEKSTIL DERI Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 586.1451
CLOSE 586.0975

Low

LOW 292.93

High

HIGH 863.61
DATEOPENHIGHLOWCLOSE
01/01/2020462.26474461.07466.7
01/02/2020465.08466.05440.47454.36
01/05/2020446.45447.63436.01438.31
01/06/2020444.18455.63444.18452.03
01/07/2020434.74456.33432.84450.58
01/08/2020464.16477464.16475.29
01/09/2020478.54484.28474.27479.05
01/12/2020482.63496.66482.63496.66
01/13/2020499.41515.45490.54512.54
01/14/2020512.12517.81505.72512.28
01/15/2020516.2518.92507.35509.33
01/16/2020512.17520.98505.75520.44
01/19/2020522.82528.76518.78520.6
01/20/2020519.1526.63515.31523.83
01/21/2020526.18528.31521.71521.74
01/22/2020521.66527.94520.48525.09
01/23/2020529.43540.59527.3538.34
01/26/2020535.06551.74528.8541.59
01/27/2020546.25549.69533.2534.87
01/28/2020540.99542.42530.33531.94
01/29/2020531.17531.17515.73523.53
01/30/2020525.37528.93524.26526.55
02/02/2020526.72531.52518.45527.6
02/03/2020533.21545.59533.21545.59
02/04/2020548.52549.74540.72544.57
02/05/2020551.4559.43548.91553.5
02/06/2020555.11565.95555.11558.1
02/09/2020561.68575.97540.59561.58
02/10/2020570.61572.59556.55568.88
02/11/2020571.92577.57569.95572.3
02/12/2020573.65577.85569.59574.43
02/13/2020580.48581.38571.73576.49
02/16/2020579.1581.14571.63571.74
02/17/2020571.11572.09562.75570.59
02/18/2020574.82577.68557.83561.44
02/19/2020562.88563.73526.98533.4
02/20/2020531.42550.35517.35547.53
02/23/2020537.48547525.35545.43
02/24/2020553.31562.44542.11552.14
02/25/2020549.37553.96545.07547.46
02/26/2020542.15546.6524.1525.69
02/27/2020446.62514.29446.62510.53
03/01/2020525.42533.97512.14519.42
03/02/2020529.18532.41524.73532.34
03/03/2020532.34536.46516.97518.14
03/04/2020525.27528.8512.26513.29
03/05/2020515.56516.76495.83499.49
03/08/2020483.89485.81442.92450.46
03/09/2020464.03468.17426.33428.39
03/10/2020423.57430.54391.07405.77
03/11/2020389.5389.5352.78352.78
03/12/2020349.37377.94337.47367.7
03/15/2020352.83354.76331.42333.4
03/16/2020333.38334.42303.56321.8
03/17/2020314.59327.03309.81312.27
03/18/2020307.25315.83299.5304.55
03/19/2020313.24314.92306.71311.44
03/22/2020300.42305.69292.93301.77
03/23/2020313.66324.71311.31324.33
03/24/2020326.29339.17319.01328.78
03/25/2020327.99341.83325.3341.63
03/26/2020345.57351.39334.06339.83
03/29/2020340.63345.79332.41343.02
03/30/2020349.91359.71348.86358.72
03/31/2020354.68370.07351.33360.41
04/01/2020366.03369.03351.19358.95
04/02/2020361.28362.91356.25357.31
04/05/2020364.7373.92362.2371.1
04/06/2020376.36388.97371.38376.11
04/07/2020377.3385.69371.9385.69
04/08/2020392.01394.6385.77394.32
04/09/2020397.06399.27392.39396.16
04/12/2020394.34403.01391.39400.41
04/13/2020407.71418.66404.61418.03
04/14/2020421.15421.41391.26398.18
04/15/2020401.77403.84393.18400.77
04/16/2020410.99411.37404.13408.64
04/19/2020411.87420.75408.86420.26
04/20/2020417.59422.22413.01420.11
04/21/2020423.4428.3420.36424.29
04/23/2020427.89435.53427.84431.92
04/26/2020440.04448.36439.81447.61
04/27/2020452.74464.08445.03458.26
04/28/2020463.75468.7461.25463.83
04/29/2020468.25469.91439.24452.28
05/03/2020444.4445.13436.03444.63
05/04/2020448.66454.13443.88452.44
05/05/2020452.91454.27448.94451.04
05/06/2020450.61455.44443.81454.96
05/07/2020459.69461.46446.39449.09
05/10/2020452.49454.68446.73449.94
05/11/2020451.72460.9449.36460.34
05/12/2020461.46468.66459466.85
05/13/2020466.97472.71457.39467.56
05/14/2020473.73477.71471.25475.08
05/17/2020481.03490.56480.22487.04
05/19/2020492.45504.2492.45503.23
05/20/2020503.89505.85492.95494.35
05/21/2020492.59493.19486.63490.9
05/26/2020492.84500.72492.84496.91
05/27/2020499.33502.59489.96498.97
05/28/2020500.12508.48495.92503.12
05/31/2020510.55516.33506.06516.33
06/01/2020519.58527.22513.27519.99
06/02/2020524.75527.89519.98525.93
06/03/2020528.94533.38519.28530.49
06/04/2020536.01538.19531.27534.83
06/07/2020542.54547.26538.57539.89
06/08/2020548.1550.25536.88545.06
06/09/2020544.81564.35543.73561.28
06/10/2020561.01576.66555.69571.33
06/11/2020559.95572.48559.95566.68
06/14/2020569.3575.33563.5572.22
06/15/2020576.72581.7573.03574.56
06/16/2020576.06578.56568.88573.4
06/17/2020577.61579.66569.07569.46
06/18/2020571.73571.99558.47559.73
06/21/2020561.52574.06559.51572.91
06/22/2020581.06583.94578.71582.66
06/23/2020582.28590.33579.37582.85
06/24/2020581.6585.06572.28582.95
06/25/2020583.99587.43580.45582.86
06/28/2020582.29587.53578.97586.34
06/29/2020588.59598.03587.17594.33
06/30/2020595.03596.19587.44588.88
07/01/2020592.04602.14588.37599.93
07/02/2020602.06607.66598.28607.66
07/05/2020613.53623.91613.38623.04
07/06/2020625.92626.91601.91621.09
07/07/2020624.41624.41611.3614.17
07/08/2020613.37616.75585.11585.65
07/09/2020582.3582.3558.7580.66
07/12/2020589.75602.55589.6602.55
07/13/2020602.9603.43592.28599.08
07/15/2020604.4614.87604.4614
07/16/2020617.25619.77613.36617.42
07/19/2020619.15624.24617.43620.06
07/20/2020626.12627.1602.37611.43
07/21/2020612.78616.11598.9614.05
07/22/2020614.66619.69610.61619.42
07/23/2020616.17617.24609.2615.37
07/26/2020618.76633.5616.43633.5
07/27/2020635.95636.64608.24609.09
07/28/2020608.56612.27587.54606.17
07/29/2020614.41624.2609.89621.25
08/03/2020628.27632.84583.66601.27
08/04/2020607.64609.27582.38603.81
08/05/2020602.26602.26558.6563.24
08/06/2020550.47579.57515.99579.57
08/09/2020572.78583.23558.85579.58
08/10/2020581.13591.38581.13589.55
08/11/2020590.76591.37581.93588.65
08/12/2020590.77591.83576.74578.73
08/13/2020570.86575.53565.08565.78
08/16/2020567.13576.88562.91575.38
08/17/2020575.98578.04569.67573.28
08/18/2020575.51579.91573.21579.01
08/19/2020578.31585.63577585.63
08/20/2020589.15592.85581.8588.15
08/23/2020592.22596.07589.25595.05
08/24/2020592.07598.4584.04588.76
08/25/2020588.9599.18585.29598.66
08/26/2020604.44607.31599.74603.54
08/27/2020603.46604.51594598.68
08/30/2020600.01600.08587.57592.26
08/31/2020592.78594.74581.79592.05
09/01/2020592.63603.41589.3600.29
09/02/2020603.25609.97597.5606.44
09/03/2020606.76614.4603.14611.77
09/06/2020615.92627.39612.81627.39
09/07/2020633.05634.69624.02627.33
09/08/2020628.66636.65624.75636.65
09/09/2020639.25639.43631.73634.09
09/10/2020635.84635.84626.14628.46
09/13/2020633.52636.98628.32634.94
09/14/2020638.34640.4627.93634.4
09/15/2020636.45648.81635.06648.81
09/16/2020649.62657.21640.62657.21
09/17/2020663.48664.19651.14651.14
09/20/2020657.12661.37641.22645.83
09/21/2020649.05658.02640.21657.9
09/22/2020660.59662.7650.24652.87
09/23/2020646.52651.45643.25651.45
09/24/2020657.24662.13651.91661.66
09/27/2020663.03669.38657.97667.95
09/28/2020671.36681.46664.49674.13
09/29/2020683.78687.29675.75682.88
09/30/2020686.2686.21670.94674.96
10/01/2020673.49685.14670.13680.78
10/04/2020685.08697.32684.4696.94
10/05/2020702.07704.63695.55696.85
10/06/2020698.34702.22693.89699.41
10/07/2020703.25705.01691.79698.88
10/08/2020703.17713.41701.5710.79
10/11/2020714.41728.55714.41726.46
10/12/2020736.47739.99729.46737.48
10/13/2020748.35753.18735.38739.21
10/14/2020737.51739.35723.49725.72
10/15/2020728.24730.58724.68729.94
10/18/2020732.18743.69728.39743.69
10/19/2020746.85751.85743.05748.89
10/20/2020755.59758.27745.57746.05
10/21/2020751.1751.1730.14735.95
10/22/2020738.3740.24707.03720.89
10/25/2020715.09715.09659.69668.39
10/26/2020660.58688.05646.58680.99
10/27/2020680.18684.77670.6671.31
10/29/2020662.93666.22648.25654.8
11/01/2020658.51679.22657.46675.02
11/02/2020680.1683.1664.35676.09
11/03/2020682.09693.1678.89690.28
11/04/2020694.22712.99692.45710.07
11/05/2020713.11717.66702.23717.58
11/08/2020721.61737.92720.44733.15
11/09/2020730.33740.14726.89733.72
11/10/2020738.41743.38735.02741.14
11/11/2020742.71742.87715.64724.89
11/12/2020725.02741.69725.02740.65
11/15/2020745.83761.09744.31757.31
11/16/2020756.54756.54736.28736.66
11/17/2020736.31748.96734.45739.87
11/18/2020736.95762.27734.92762.27
11/19/2020765.15768.14759.22764.06
11/22/2020766.32786.26763.29780.13
11/23/2020783.38793.46775.24792.29
11/24/2020794.68797.43779.05781.68
11/25/2020786.66794.31783.22790.89
11/26/2020796.18802.31789.33793.16
11/29/2020792.12792.12773.89776.73
11/30/2020782.67793.67780.91793.58
12/01/2020794.12795.51778.86782.8
12/02/2020783.5795.33777.65794.73
12/03/2020792.93800.21788.55799.01
12/06/2020803.3809.61801.4809.38
12/07/2020815.63819.6808.44810.57
12/08/2020812.12824.79810.27821.4
12/09/2020823.62838.91822.9833.89
12/10/2020832.68837.75822.56832.9
12/13/2020835.77844.68829.8834.03
12/14/2020836.79838.43823.59829.14
12/15/2020832.69836.26815.81823.05
12/16/2020825.13831.72821.96829.92
12/17/2020833.15834.72827.64828.93
12/20/2020826.64826.64804.32821.71
12/21/2020824.5838.5824.5833.07
12/22/2020836.57839.71831.59836.5
12/23/2020838.85842.61833.47839.52
12/24/2020840.69849.66835.66843.34
12/27/2020848.76854.83847.98851.97
12/28/2020855.18856.36842.95851.5
12/29/2020853.86857.32850.54856.19
12/30/2020857.72863.61849.12863.61