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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,023.1461
CLOSE 1,021.9129

Low

LOW 836.17

High

HIGH 1,256.9
DATEOPENHIGHLOWCLOSE
01/03/2021864.01866.65857.35860.95
01/04/2021860.42864.26836.17850.35
01/05/2021853.56862.44852.85859.03
01/06/2021862.79869.37860.93869.34
01/07/2021872.28883.12864.63881.74
01/10/2021886.84902.06884.98898.36
01/11/2021905.96912.58894.48902.81
01/12/2021908.1927.7907.74927.06
01/13/2021929.98941.41914.16926.13
01/14/2021921.92941.77914.28937.37
01/17/2021946.11964.53938.79963.47
01/18/2021969.56977.88961.17971.61
01/19/2021980.16987.08967.65983.72
01/20/2021987.991,014.88983.661,008.95
01/21/20211,011.591,029.24998.591,024.95
01/24/20211,039.251,058.141,039.251,052.53
01/25/20211,0541,055.771,029.891,037.38
01/26/20211,039.011,042.24980.02986.93
01/27/2021969.41,019.13935.441,019.13
01/28/2021993.761,031.58985.531,010.29
01/31/20211,015.491,023.59998.81,011.12
02/01/20211,019.851,035.481,014.251,023.09
02/02/20211,033.731,046.191,028.441,044.16
02/03/20211,056.061,078.661,044.791,070.22
02/04/20211,074.991,086.021,071.31,074.61
02/07/20211,087.551,099.661,0741,087.92
02/08/20211,096.271,099.11,077.21,092.69
02/09/20211,097.961,098.681,084.381,086.29
02/10/20211,085.331,102.331,085.211,097.24
02/11/20211,096.791,098.91,079.561,092.82
02/14/20211,095.121,098.241,087.711,094.43
02/15/20211,102.381,121.811,079.771,117.81
02/16/20211,123.941,156.781,117.411,154.6
02/17/20211,163.81,198.291,163.81,189.39
02/18/20211,208.151,212.131,158.611,160.18
02/21/20211,166.541,183.221,160.571,176.67
02/22/20211,183.181,190.071,120.481,133.22
02/23/20211,110.461,143.491,092.511,102.31
02/24/20211,119.641,126.431,040.441,070.83
02/25/20211,053.911,062.211,008.451,057.17
02/28/20211,075.971,113.231,066.021,108.76
03/01/20211,110.681,127.641,100.671,127.64
03/02/20211,134.751,146.841,125.481,130.35
03/03/20211,115.21,125.491,109.411,119.71
03/04/20211,112.911,120.841,105.541,112.8
03/07/20211,126.631,140.041,108.661,119.01
03/08/20211,123.131,127.751,098.511,119.44
03/09/20211,125.941,135.491,123.861,126.21
03/10/20211,131.281,163.31,129.11,151.33
03/11/20211,153.941,153.941,123.91,133.2
03/14/20211,138.541,144.831,123.121,134.32
03/15/20211,139.261,158.941,135.681,153.38
03/16/20211,156.951,179.461,143.191,148.62
03/17/20211,151.911,168.931,146.161,146.9
03/18/20211,154.341,155.491,126.921,148.44
03/21/20211,051.021,076.171,034.991,040.15
03/22/2021963.151,070.07947.461,039.41
03/23/20211,049.111,094.131,046.731,094.13
03/24/20211,099.071,113.251,077.321,090.69
03/25/20211,099.551,103.451,061.411,083.09
03/28/20211,091.471,106.221,087.521,095.6
03/29/20211,103.051,103.051,072.781,093.52
03/30/20211,094.921,109.841,092.811,101.18
03/31/20211,105.551,135.671,104.171,135.67
04/01/20211,139.651,142.891,125.521,126.93
04/04/20211,126.151,153.111,124.151,148.06
04/05/20211,149.931,174.71,138.541,143.69
04/06/20211,141.161,142.681,122.791,135.38
04/07/20211,140.341,149.581,130.641,135.61
04/08/20211,134.041,134.041,087.31,109.79
04/11/20211,111.181,111.181,080.821,091.02
04/12/20211,088.81,092.851,058.011,077.93
04/13/20211,079.961,111.251,079.961,109.29
04/14/20211,103.131,107.381,072.821,080.77
04/15/20211,074.621,1011,069.921,095.55
04/18/20211,100.131,102.981,052.341,052.34
04/19/20211,049.951,051.651,010.71,020.56
04/20/20211,017.311,020941955.58
04/21/2021943.86988.54917.92988.54
04/25/2021990.431,036.26990.431,035.19
04/26/20211,040.941,058.981,036.771,038.45
04/27/20211,037.521,043.531,019.711,027.22
04/28/20211,029.231,048.411,029.231,048.17
04/29/20211,040.721,052.751,037.971,047.38
05/02/20211,052.181,069.51,046.871,069.5
05/03/20211,073.531,082.161,055.561,063.28
05/04/20211,070.841,078.481,062.091,068.23
05/05/20211,069.431,072.811,055.31,057.69
05/06/20211,058.361,062.971,040.521,051.1
05/09/20211,055.331,073.511,055.331,070.56
05/10/20211,061.331,069.751,046.371,057.36
05/11/20211,058.341,061.231,051.061,061.23
05/16/20211,065.131,072.811,065.131,071.78
05/17/20211,077.991,089.191,074.251,084.94
05/19/20211,080.351,084.321,065.681,084.26
05/20/20211,087.21,096.31,085.451,091.37
05/23/20211,094.071,102.981,074.341,079.89
05/24/20211,081.171,083.631,020.081,025.81
05/25/20211,030.691,041.631,006.181,040.79
05/26/20211,040.991,042.571,024.221,027.86
05/27/20211,030.21,030.21,007.891,022.45
05/30/20211,023.911,024.571,005.421,006.76
05/31/20211,008.291,015.931,003.871,015.93
06/01/20211,004.621,015.991,004.051,011.42
06/02/20211,012.821,024.311,000.131,012.99
06/03/20211,011.771,012.551,003.781,008.36
06/06/20211,011.141,024.91,010.311,012.72
06/07/20211,013.211,0161,002.121,005.61
06/08/20211,009.611,010.581,002.641,006.54
06/09/20211,009.191,009.19992.81994.36
06/10/2021992.66993.1976.04979.3
06/13/2021981.89983.81972.75973.88
06/14/2021973.11977.3957.09959.57
06/15/2021959.38965.69937.72940.85
06/16/2021939.16943.25930.52932.49
06/17/2021935.16942.11916.4917.29
06/20/2021918.49921.27899.9913.52
06/21/2021917.49921.89910.24919.7
06/22/2021921.1934921.1929.4
06/23/2021932.89933.8927.04929.46
06/24/2021932.18935.49919.96920.12
06/27/2021922.2923.57897.23904.46
06/28/2021907.79908.78882.78908.78
06/29/2021910.35913.72902903.84
06/30/2021906.82923.27906.82923.27
07/01/2021925.48927.98914.34927.67
07/04/2021931.6945.64929.48943.14
07/05/2021945.34956.52943.07949.62
07/06/2021953.64959.64951.15954.5
07/07/2021958.23958.57940.22941.67
07/08/2021942.5949.09931.58933.49
07/11/2021934.37935.34904.1906.44
07/12/2021909.5911.06887.38891.63
07/13/2021895.52920.67895.13918.61
07/15/2021922.36923.65908.82917.75
07/18/2021917.74920.89916.14919.6
07/25/2021922.89948.56922.89943.39
07/26/2021946.24946.41934.02943.29
07/27/2021946.54974.32944.58968.77
07/28/2021977.7977.74963.77972.22
07/29/2021968.38968.38958.43967.58
08/01/2021976.65983.41969.19977.55
08/02/2021980.07984.32968.86975.76
08/03/2021982.38993.97979.44992.76
08/04/2021993.31995.51987.59990.96
08/05/2021996.02997.03987.6993.05
08/08/20211,001.171,011.511,001.161,005.97
08/09/20211,009.411,012.04993.841,005.69
08/10/20211,014.031,015.33982.59982.79
08/11/2021992.47995.82976.74983.83
08/12/2021982.66995.18982.04993.23
08/15/2021995.961,007.09990.07993.02
08/16/2021990.66991.28981.51989.77
08/17/2021995.241,004.8993.51995.64
08/18/2021996.08997.3985.82991.21
08/19/2021994.54995.25982.93991.01
08/22/2021993.15999.16991.88994.59
08/23/2021996.871,001.53990.481,001.53
08/24/2021998998.46984.81984.81
08/25/2021986.22994.48982.75987.07
08/26/2021990.43999.11985.62999.11
08/30/20211,005.061,009.761,001.381,004.86
08/31/20211,007.261,014.441,006.971,009.23
09/01/20211,013.971,019.71,008.631,008.79
09/02/20211,010.681,015.911,008.311,013.6
09/05/20211,017.161,032.111,015.571,022.04
09/06/20211,021.41,022.621,011.321,014.98
09/07/20211,015.231,015.23991.23991.23
09/08/20219891,010.33984.141,010.16
09/09/20211,011.661,019.381,009.011,014.35
09/12/20211,016.621,026.111,014.461,017.65
09/13/20211,021.831,023.361,005.221,006
09/14/20211,009.31,021.941,006.781,014.59
09/15/20211,017.251,027.751,006.341,006.34
09/16/20211,009.941,013.631,000.891,003.76
09/19/2021995.99995.99977.3986.64
09/20/2021993.16994.73969.49969.79
09/21/2021975.55981.05961.81981.05
09/22/2021984.17985.09968.13985.09
09/23/2021986.49988.85970.04988.85
09/26/2021991.84999.48984.47991.83
09/27/2021993.8993.8976.21979.5
09/28/2021985.09986.21978.83981.16
09/29/2021983.02991.41979.56987.87
09/30/2021985.69995.07982.45991.39
10/03/2021995998.9986.56986.56
10/04/2021987.05988.28975.01981.17
10/05/2021979979941.36943.36
10/06/2021953.78958.9949.64958.9
10/07/2021959.79961.07953.36955.88
10/10/2021959.16961.5954.92955.76
10/11/2021949.02959.2945.81953.71
10/12/2021956.52963.08942.16948.69
10/13/2021947.43951.06937.47938.97
10/14/2021944.06944.94923.31931.5
10/17/2021934.25934.25925.05927.91
10/18/2021930.01944.03930.01939.42
10/19/2021942.43948.2936.71945.02
10/20/2021945.98953.9935.2949.75
10/21/2021951.84960.58947.15957.49
10/24/2021954.46965.97951.11962.48
10/25/2021965.9982.4965.71978.67
10/26/2021980.97983.43971.97976.57
10/27/2021977.72985.49976.43984.32
10/31/2021987.68992.02980.96983.67
11/01/2021984.78991.45978.33982.92
11/02/2021983.32984.73940.76970.93
11/03/2021979.1991.49976.58984
11/04/2021986.89990.15981.27981.27
11/07/2021987.9998.2987.9996.97
11/08/2021996.76996.76980.28980.7
11/09/2021979.95979.95960.58977.97
11/10/2021976.65990.29972.97982.08
11/11/2021986.5987.6975.18977.72
11/14/2021982.95993.16982.64991.3
11/15/2021991.66994.61979.45981.48
11/16/2021981.5989.33980.45986.21
11/17/2021986.65998.9980.12995.63
11/18/2021998.071,009.51998.071,009.51
11/21/20211,016.51,030.951,014.151,030.95
11/22/20211,032.341,046.441,013.141,041.06
11/23/20211,049.821,064.331,039.971,046.23
11/24/20211,050.541,061.251,049.51,052.51
11/25/20211,049.251,049.251,017.71,028.96
11/28/20211,030.271,046.941,027.631,046.27
11/29/20211,053.321,083.681,052.391,081.8
11/30/20211,090.341,101.241,082.211,096.07
12/01/20211,098.431,112.651,094.561,112.65
12/02/20211,119.881,129.761,114.581,126.96
12/05/20211,133.31,148.871,125.91,140.32
12/06/20211,145.61,153.021,139.81,149.26
12/07/20211,154.771,167.51,138.421,167.5
12/08/20211,172.351,178.261,161.191,162.28
12/09/20211,166.911,167.481,144.641,159.07
12/12/20211,166.191,191.691,166.191,184.02
12/13/20211,191.361,209.121,183.781,207.28
12/14/20211,218.091,220.591,175.171,177.47
12/15/20211,185.341,215.611,183.191,215.03
12/16/20211,228.751,256.91,101.081,112.18
12/19/20211,057.591,134.611,022.181,067.48
12/20/20211,093.121,116.431,019.281,034.49
12/21/20211,028.511,053.65985.62992.29
12/22/20211,009.381,016.19952.65977.67
12/23/2021983.081,010.49979.721,010.49
12/26/20211,017.971,035.761,004.231,018.67
12/27/20211,026.381,031.49992.841,001.65
12/28/20211,004.171,019.41992.011,018.69
12/29/20211,025.991,029.021,003.871,010.78
12/30/20211,017.031,029.671,012.451,029.67