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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,685.401
CLOSE 1,688.4435

Low

LOW 995.98

High

HIGH 3,386.92
DATEOPENHIGHLOWCLOSE
01/02/20221,034.681,066.421,034.681,066.42
01/03/20221,073.611,089.921,058.61,076.29
01/04/20221,078.551,080.21,066.491,072.96
01/05/20221,064.891,085.871,056.771,076.23
01/06/20221,081.591,086.381,065.51,086.38
01/09/20221,093.871,114.11,093.871,096.35
01/10/20221,103.781,105.641,082.751,094.16
01/11/20221,110.651,130.351,101.41,120.89
01/12/20221,118.031,130.791,109.461,120.21
01/13/20221,120.971,122.841,103.831,112.55
01/16/20221,117.981,140.981,117.841,133.51
01/17/20221,132.411,136.141,084.451,084.48
01/18/20221,079.991,109.481,064.521,108.6
01/19/20221,116.121,117.571,083.211,092.67
01/20/20221,094.711,095.441,080.211,089.78
01/23/20221,096.641,101.681,050.71,050.7
01/24/20221,054.941,061.931,028.321,051.07
01/25/20221,053.331,065.721,051.831,056.43
01/26/20221,044.441,071.281,040.831,069.86
01/27/20221,075.11,079.341,063.631,070.6
01/30/20221,080.091,084.381,074.581,079.1
01/31/20221,085.281,088.211,078.231,084.93
02/01/20221,088.391,089.391,068.011,074.96
02/02/20221,073.661,078.251,053.841,057.06
02/03/20221,060.621,069.561,052.031,069.56
02/06/20221,071.321,088.811,063.651,088.81
02/07/20221,087.141,105.871,084.621,105.87
02/08/20221,112.051,125.861,1111,123.34
02/09/20221,127.551,132.671,118.391,120.86
02/10/20221,114.551,123.121,099.791,118.51
02/13/20221,107.181,107.181,075.621,085.11
02/14/20221,087.61,104.891,082.951,101.91
02/15/20221,107.981,118.41,107.891,108.71
02/16/20221,113.011,121.11,095.051,099.07
02/17/20221,104.081,107.541,092.81,100.8
02/20/20221,106.961,120.491,097.461,106.52
02/21/20221,079.521,130.031,069.861,122.2
02/22/20221,137.441,1451,103.751,104.66
02/23/20221,021.421,043.49995.98997.77
02/24/20221,010.611,059.23996.681,053.22
02/27/20221,034.881,055.391,025.971,040.87
02/28/20221,052.11,060.221,032.371,048.74
03/01/20221,054.061,054.51,041.421,053.11
03/02/20221,060.671,065.641,052.831,058.13
03/03/20221,056.681,066.741,051.651,054.02
03/06/20221,048.41,050.931,024.741,045.61
03/07/20221,040.191,057.331,039.351,046.99
03/08/20221,055.871,064.521,051.661,059.85
03/09/20221,065.381,069.151,043.441,053.15
03/10/20221,056.21,057.881,045.61,049.27
03/13/20221,054.441,071.261,054.181,069.18
03/14/20221,068.511,073.211,059.481,061.75
03/15/20221,066.351,075.391,058.831,060.41
03/16/20221,064.971,071.431,064.91,066.86
03/17/20221,068.731,078.41,068.731,078.4
03/20/20221,084.991,108.131,083.091,107.43
03/21/20221,111.311,120.011,104.111,115.65
03/22/20221,120.351,124.351,109.511,122.16
03/23/20221,1261,132.121,119.461,122.15
03/24/20221,126.051,132.261,120.971,132.26
03/27/20221,141.41,147.171,136.061,136.06
03/28/20221,139.691,145.241,131.621,132.1
03/29/20221,135.011,146.261,133.551,144.23
03/30/20221,145.891,154.41,142.941,152.28
03/31/20221,159.541,160.951,150.021,150.63
04/03/20221,150.741,160.71,145.531,155.26
04/04/20221,159.561,161.981,145.591,151.71
04/05/20221,154.031,160.921,147.691,150.66
04/06/20221,153.831,173.421,153.831,169.16
04/07/20221,173.51,183.41,172.241,180.08
04/10/20221,184.921,218.911,184.921,212.92
04/11/20221,213.361,219.841,198.61,216.04
04/12/20221,220.681,228.621,194.461,205.4
04/13/20221,210.61,231.571,209.431,228.83
04/14/20221,239.581,271.121,235.231,269.73
04/17/20221,281.741,311.731,281.71,301.28
04/18/20221,311.771,338.941,301.511,323.38
04/19/20221,328.921,331.061,301.51,324.38
04/20/20221,331.231,340.141,322.911,322.91
04/21/20221,329.021,350.41,281.211,284.75
04/24/20221,282.611,329.961,251.971,320.5
04/25/20221,326.641,336.031,278.421,278.42
04/26/20221,284.411,290.921,255.951,288.99
04/27/20221,293.821,3081,290.221,294.99
04/28/20221,304.821,349.741,304.511,349.24
05/04/20221,374.661,392.121,371.241,383.83
05/05/20221,381.911,407.981,368.961,407.98
05/08/20221,422.041,429.291,405.041,422.24
05/09/20221,433.851,435.831,412.221,422.77
05/10/20221,421.711,426.541,389.071,401.66
05/11/20221,398.791,398.791,342.741,360.93
05/12/20221,376.951,405.91,375.691,404.25
05/15/20221,408.581,408.581,377.481,382.66
05/16/20221,388.871,394.661,367.361,373.09
05/17/20221,373.921,383.531,359.61,367.2
05/19/20221,368.11,368.951,334.631,336.62
05/22/20221,341.981,351.841,319.481,333.49
05/23/20221,343.581,350.171,332.771,344.84
05/24/20221,350.381,362.941,349.111,359.6
05/25/20221,362.411,368.691,355.341,366.23
05/26/20221,370.131,375.481,355.921,363.58
05/29/20221,378.051,389.411,377.741,387.71
05/30/20221,390.711,408.661,379.391,402.06
05/31/20221,406.21,421.381,402.881,420.11
06/01/20221,434.261,440.141,425.531,429.81
06/02/20221,434.321,471.661,434.321,471.35
06/05/20221,484.621,494.071,471.231,471.79
06/06/20221,478.61,522.771,478.61,505.48
06/07/20221,526.761,526.761,441.921,450.12
06/08/20221,450.31,461.621,416.81,453.46
06/09/20221,439.021,479.811,428.651,469.75
06/12/20221,470.051,477.191,448.261,454.69
06/13/20221,4641,468.481,439.541,455.16
06/14/20221,455.541,493.431,455.361,487.44
06/15/20221,490.921,504.21,458.081,463.32
06/16/20221,465.671,484.461,461.791,484.46
06/19/20221,503.591,536.981,500.071,502.91
06/20/20221,515.451,521.061,498.621,507.53
06/21/20221,508.211,508.921,490.081,498.33
06/22/20221,503.021,511.481,496.611,503.02
06/23/20221,509.251,514.081,483.271,498.31
06/26/20221,469.431,494.441,461.741,491.21
06/27/20221,497.071,510.491,450.411,457.76
06/28/20221,462.161,465.171,412.991,416.22
06/29/20221,415.011,427.981,391.071,415.93
06/30/20221,421.961,460.11,418.621,458.12
07/03/20221,465.591,487.071,445.111,446.25
07/04/20221,454.571,456.541,419.661,428.37
07/05/20221,440.731,458.681,427.651,455.48
07/06/20221,472.521,481.231,464.681,481.23
07/07/20221,487.551,492.051,4761,478.38
07/12/20221,480.691,481.121,4611,471.07
07/13/20221,475.751,475.941,448.51,452.01
07/17/20221,466.451,475.291,464.41,472.04
07/18/20221,473.531,499.831,471.091,494.82
07/19/20221,496.971,523.151,496.971,518.9
07/20/20221,525.321,540.931,513.561,515.55
07/21/20221,5191,529.581,503.871,508.96
07/24/20221,517.551,530.291,516.381,523.11
07/25/20221,528.871,528.871,501.151,502.3
07/26/20221,504.721,507.521,486.121,487.97
07/27/20221,501.981,512.261,493.331,499.47
07/28/20221,505.071,510.891,490.731,510.89
07/31/20221,518.661,539.041,518.661,533.67
08/01/20221,537.641,544.471,518.071,525.88
08/02/20221,531.761,545.751,530.651,545.75
08/03/20221,556.531,587.261,555.441,587.26
08/04/20221,600.831,614.961,592.661,613.55
08/07/20221,633.911,646.521,631.491,646.52
08/08/20221,657.431,662.851,633.851,657.01
08/09/20221,638.421,639.571,616.591,631.2
08/10/20221,633.951,639.91,606.931,615.45
08/11/20221,617.351,621.811,598.71,605.76
08/14/20221,610.071,642.611,607.651,633.56
08/15/20221,634.271,634.361,575.921,622.31
08/16/20221,626.271,630.791,616.621,622.32
08/17/20221,629.881,642.821,599.041,640.64
08/18/20221,650.821,659.271,630.71,653.12
08/21/20221,662.491,710.631,662.491,697.73
08/22/20221,702.121,708.881,688.641,693.44
08/23/20221,699.421,707.61,672.41,680.7
08/24/20221,687.881,707.581,682.641,690.62
08/25/20221,695.751,705.921,673.931,699.79
08/28/20221,702.971,716.091,687.711,708.93
08/30/20221,723.791,742.641,723.791,734.52
08/31/20221,735.061,755.171,709.421,755.17
09/01/20221,766.41,784.991,766.41,777.31
09/04/20221,781.871,796.11,773.991,782.03
09/05/20221,791.211,791.531,734.51,763.56
09/06/20221,769.181,774.511,754.161,771.57
09/07/20221,780.571,795.31,760.491,772.4
09/08/20221,781.911,783.451,766.31,781.65
09/11/20221,791.891,799.211,777.71,785.83
09/12/20221,801.191,801.191,726.241,726.24
09/13/20221,718.341,779.581,711.831,778.77
09/14/20221,788.271,808.831,779.431,791.65
09/15/20221,795.741,809.031,789.271,808.66
09/18/20221,826.421,843.81,787.161,787.16
09/19/20221,793.031,832.91,776.091,832.9
09/20/20221,834.151,841.981,809.831,824.85
09/21/20221,821.931,856.531,821.931,851.09
09/22/20221,860.111,896.531,859.391,894.42
09/25/20221,906.121,922.521,879.151,883.93
09/26/20221,893.791,899.71,881.171,893.37
09/27/20221,892.921,898.121,863.011,863.69
09/28/20221,870.261,879.391,788.151,828.9
09/29/20221,837.511,865.241,8181,862.57
10/02/20221,869.561,896.511,868.621,894.09
10/03/20221,901.621,944.921,892.461,936.16
10/04/20221,940.261,956.871,935.161,952.46
10/05/20221,962.011,985.911,946.851,978.85
10/06/20221,985.942,027.281,982.892,025.1
10/09/20222,034.292,070.342,027.982,067.42
10/10/20222,074.742,078.332,046.522,054.46
10/11/20222,059.912,059.912,012.122,017.59
10/12/20222,020.882,043.382,013.232,030.65
10/13/20222,044.922,064.722,044.922,051.93
10/16/20222,053.692,091.072,048.92,084.39
10/17/20222,091.472,096.082,053.752,066.84
10/18/20222,071.162,079.722,060.582,068.69
10/19/20222,070.42,102.542,056.62,098.55
10/20/20222,107.292,183.372,104.212,183.37
10/23/20222,197.612,268.692,197.612,266.15
10/24/20222,283.082,290.942,185.232,231.62
10/25/20222,242.412,247.852,222.152,230.5
10/26/20222,234.022,239.222,214.862,226.57
10/27/20222,230.072,241.032,212.672,239.13
10/30/20222,250.252,258.292,233.542,248.37
10/31/20222,251.342,277.042,234.352,271.1
11/01/20222,276.512,282.682,255.422,282.67
11/02/20222,298.022,308.92,283.552,305.74
11/03/20222,321.872,350.072,319.122,344.27
11/06/20222,358.142,361.022,336.632,346.01
11/07/20222,353.522,392.752,336.552,376.05
11/08/20222,379.272,387.72,330.622,352
11/09/20222,360.662,382.152,333.582,382.15
11/10/20222,410.732,441.762,400.942,421.17
11/13/20222,430.922,498.822,420.62,488.09
11/14/20222,496.672,506.122,407.152,460.14
11/15/20222,451.282,468.622,417.282,462.24
11/16/20222,460.582,469.622,371.282,436.54
11/17/20222,445.972,472.862,426.172,469.94
11/20/20222,471.662,550.112,455.942,549.51
11/21/20222,570.512,618.332,545.662,617.67
11/22/20222,627.782,636.312,586.12,611.58
11/23/20222,631.412,702.132,630.852,698.4
11/24/20222,703.742,779.682,703.282,765.83
11/27/20222,790.12,846.152,781.362,834.75
11/28/20222,859.842,875.72,795.712,866.47
11/29/20222,869.672,981.542,852.992,981.54
11/30/20223,019.583,130.423,019.583,120.59
12/01/20223,159.773,191.893,123.263,149.96
12/04/20223,163.073,191.033,123.853,161.73
12/05/20223,172.383,197.713,136.023,158.98
12/06/20223,164.473,177.933,005.033,061.38
12/07/20223,059.813,101.752,975.543,101.75
12/08/20223,113.323,169.483,097.343,169.48
12/11/20223,201.073,269.243,201.073,234.98
12/12/20223,251.923,309.953,243.133,302.83
12/13/20223,326.423,332.753,187.983,204.94
12/14/20223,225.633,283.993,164.213,246.09
12/15/20223,247.893,247.93,192.423,217.52
12/18/20223,222.983,238.923,204.753,234.2
12/19/20223,231.553,235.593,201.773,229.57
12/20/20223,235.23,276.123,221.453,259.65
12/21/20223,273.793,294.083,225.493,241.29
12/22/20223,244.443,279.633,204.343,279.63
12/25/20223,307.353,371.473,302.323,366.23
12/26/20223,379.473,386.923,296.553,323.19
12/27/20223,324.23,326.343,134.253,174.04
12/28/20223,175.633,272.723,174.163,272.72
12/29/20223,280.23,297.33,257.23,285.97