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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,017.7935
CLOSE 3,008.4687

Low

LOW 2,191.28

High

HIGH 3,894.84
DATEOPENHIGHLOWCLOSE
01/01/20233,297.923,328.973,297.923,309.84
01/02/20233,311.263,317.033,192.253,200.17
01/03/20233,202.813,203.63,099.023,119.93
01/04/20233,127.453,143.972,880.52,880.5
01/05/20232,867.453,012.612,718.82,994.95
01/08/20233,001.993,009.272,831.282,860.38
01/09/20232,860.012,860.012,730.232,761
01/10/20232,762.62,782.92,592.082,594.2
01/11/20232,622.362,709.752,504.342,709.75
01/12/20232,701.372,768.782,678.722,741.15
01/15/20232,749.392,882.742,691.462,882.74
01/16/20232,893.122,942.042,873.52,932.39
01/17/20232,941.42,978.042,911.942,970.94
01/18/20232,971.692,985.632,939.692,972.98
01/19/20232,975.173,012.42,960.552,987.19
01/22/20232,999.183,004.732,885.512,902.13
01/23/20232,902.012,902.012,804.982,856.6
01/24/20232,863.462,878.722,758.262,817.28
01/25/20232,833.252,849.862,779.442,800.22
01/26/20232,784.712,804.642,674.322,713.35
01/29/20232,716.822,752.222,693.32,707.87
01/30/20232,707.822,710.042,635.672,655.84
01/31/20232,682.282,686.562,488.412,488.41
02/01/20232,515.112,522.222,341.632,467.53
02/02/20232,483.22,616.072,477.232,616.07
02/05/20232,565.152,603.252,519.342,574.28
02/06/20232,556.272,556.272,356.672,366.97
02/14/20232,425.372,578.532,425.372,570.17
02/15/20232,674.592,702.052,478.372,513.63
02/16/20232,503.172,503.172,447.362,484.62
02/19/20232,500.032,626.762,480.22,626.08
02/20/20232,630.972,732.342,614.732,698.64
02/21/20232,717.22,742.52,668.362,703.8
02/22/20232,744.222,793.722,716.142,731.6
02/23/20232,719.172,756.762,670.882,734.57
02/26/20232,778.462,795.352,739.922,770.71
02/27/20232,778.352,804.042,753.772,793.65
02/28/20232,842.52,862.232,8112,828.4
03/01/20232,828.782,846.422,806.322,838
03/02/20232,843.712,875.422,758.92,831.18
03/05/20232,846.532,898.92,838.082,885.57
03/06/20232,928.662,964.022,909.382,947.28
03/07/20232,968.632,979.882,920.092,923.14
03/08/20232,929.692,967.942,921.912,934.45
03/09/20232,927.072,927.532,890.152,909.66
03/12/20232,932.082,937.132,848.432,853.19
03/13/20232,843.342,855.372,798.292,820.62
03/14/20232,828.62,835.032,720.332,745.37
03/15/20232,764.442,8242,762.092,799.45
03/16/20232,809.732,827.762,764.712,774.73
03/19/20232,778.352,810.812,689.762,700.59
03/20/20232,710.972,720.252,655.42,678.21
03/21/20232,689.142,742.212,686.12,742.21
03/22/20232,743.922,781.432,740.662,781.3
03/23/20232,781.72,801.552,769.692,788.88
03/26/20232,805.982,821.182,778.962,780.32
03/27/20232,786.032,786.982,676.282,698.06
03/28/20232,688.692,738.492,6402,738.49
03/29/20232,759.532,778.132,729.232,750.19
03/30/20232,739.352,739.352,690.062,718.92
04/02/20232,720.782,734.892,650.242,694.45
04/03/20232,686.532,722.112,661.432,712.74
04/04/20232,720.042,731.092,688.772,701.72
04/05/20232,707.052,722.142,669.812,672.42
04/06/20232,684.132,714.82,683.612,683.61
04/09/20232,696.742,713.832,682.082,712.4
04/10/20232,718.692,742.742,691.692,703.49
04/11/20232,711.892,754.422,711.892,750.02
04/12/20232,753.152,781.52,738.092,764.82
04/13/20232,768.072,776.712,728.792,751.41
04/16/20232,761.192,766.512,705.022,705.02
04/17/20232,710.212,718.132,665.82,681.79
04/18/20232,681.442,689.092,656.162,681.95
04/19/20232,683.342,683.342,661.92,675.31
04/23/20232,674.52,704.632,672.422,675.09
04/24/20232,679.62,690.42,620.892,634.93
04/25/20232,628.082,631.872,557.512,557.51
04/26/20232,561.722,576.912,532.962,549.31
04/27/20232,550.222,564.932,466.752,504.89
05/01/20232,502.032,503.752,406.82,415.57
05/02/20232,421.52,423.762,244.332,332.07
05/03/20232,325.012,394.692,305.32,358.49
05/04/20232,358.882,359.822,305.452,327.21
05/07/20232,307.772,354.652,284.022,351.57
05/08/20232,3522,368.122,315.512,320.79
05/09/20232,320.892,320.892,282.282,293.53
05/10/20232,247.222,357.222,239.932,329.49
05/11/20232,352.442,352.442,284.252,323.99
05/14/20232,214.92,344.092,191.282,280.86
05/15/20232,278.732,327.272,278.732,327.1
05/16/20232,331.992,389.072,331.992,389.07
05/17/20232,389.422,393.262,321.832,331.47
05/21/20232,346.552,352.352,271.232,290.51
05/22/20232,293.332,306.722,273.142,298.29
05/23/20232,300.762,306.032,268.32,275.6
05/24/20232,279.582,287.82,242.592,256.14
05/25/20232,260.022,307.212,252.292,307.21
05/28/20232,335.782,382.072,313.552,382.07
05/29/20232,395.822,455.842,383.852,451.57
05/30/20232,460.432,485.472,438.792,448.96
05/31/20232,465.812,490.612,447.632,465.64
06/01/20232,475.262,492.842,452.722,479.51
06/04/20232,492.532,536.792,478.672,536.79
06/05/20232,529.412,531.582,469.512,525.51
06/06/20232,537.532,620.212,537.532,604.37
06/07/20232,605.842,609.342,547.492,577.14
06/08/20232,589.092,616.632,573.972,616.63
06/11/20232,634.232,689.682,633.822,650.29
06/12/20232,648.22,649.192,568.372,586.32
06/13/20232,593.92,611.732,528.362,540.1
06/14/20232,557.672,574.132,534.162,570.58
06/15/20232,593.262,601.892,569.352,586.08
06/18/20232,592.292,592.292,495.432,495.43
06/19/20232,493.082,518.192,457.322,463.17
06/20/20232,472.32,488.092,418.912,426.11
06/21/20232,433.392,497.842,412.412,487.57
06/22/20232,527.932,568.912,526.362,557.44
06/25/20232,575.912,635.582,575.912,635.58
06/26/20232,643.712,707.722,628.422,707.72
07/02/20232,734.552,834.752,734.552,834.75
07/03/20232,857.412,861.852,803.152,846.3
07/04/20232,852.222,901.992,807.472,899.57
07/05/20232,907.882,945.822,902.092,932.53
07/06/20232,950.442,950.832,914.452,945.78
07/09/20232,962.363,046.952,944.473,037.47
07/10/20233,065.783,081.112,972.283,079.54
07/11/20233,088.33,089.253,032.563,053.64
07/12/20233,061.753,107.823,024.863,051.08
07/13/20233,062.973,079.713,011.073,075.82
07/16/20233,097.973,1213,065.13,092.38
07/17/20233,105.453,113.972,997.863,007.83
07/18/20233,002.293,050.432,947.553,045.73
07/19/20233,060.953,075.953,008.463,061.86
07/20/20233,069.563,144.873,036.293,132.28
07/23/20233,142.883,173.413,091.963,127.63
07/24/20233,148.763,162.473,066.813,110.16
07/25/20233,126.763,189.133,117.53,189.13
07/26/20233,214.223,232.963,194.793,214.54
07/27/20233,229.553,257.113,211.513,225.84
07/30/20233,238.383,255.353,196.063,239.22
07/31/20233,247.333,247.333,191.673,219.21
08/01/20233,217.313,284.843,201.283,248.03
08/02/20233,267.773,294.243,233.133,258.06
08/03/20233,261.153,348.243,229.793,348.24
08/06/20233,383.873,434.043,376.213,430.47
08/07/20233,413.983,420.53,332.463,344.83
08/08/20233,343.363,350.173,276.423,344.53
08/09/20233,351.183,358.853,198.943,229.44
08/10/20233,218.313,319.963,204.253,319.96
08/13/20233,350.543,364.723,275.973,295.04
08/14/20233,303.693,341.513,289.383,323.62
08/15/20233,324.023,365.973,309.623,361.04
08/16/20233,374.393,446.713,341.393,443.4
08/17/20233,458.693,472.783,324.563,364.47
08/20/20233,359.153,441.663,330.683,434.04
08/21/20233,482.153,492.483,434.483,480.39
08/22/20233,532.533,561.393,457.793,458.22
08/23/20233,482.853,498.953,297.463,301.71
08/24/20233,305.673,373.613,249.73,373.61
08/27/20233,401.963,475.443,401.963,447.06
08/28/20233,460.023,461.953,405.823,432.71
08/30/20233,447.73,509.933,447.73,494.34
08/31/20233,508.623,601.673,473.93,598.91
09/03/20233,626.453,662.43,612.563,623.65
09/04/20233,628.353,644.633,577.753,638.26
09/05/20233,652.523,712.073,630.813,680.04
09/06/20233,687.763,758.563,677.33,758.56
09/07/20233,770.633,813.163,749.383,788.83
09/10/20233,829.633,847.933,727.253,744.02
09/11/20233,761.573,784.043,695.773,719.19
09/12/20233,732.953,737.953,620.523,629.54
09/13/20233,643.993,643.993,435.923,573.1
09/14/20233,594.553,611.823,532.533,583.62
09/17/20233,569.83,569.83,373.783,384.39
09/18/20233,387.943,429.583,345.553,422.17
09/19/20233,435.273,483.323,419.053,426.99
09/20/20233,432.023,577.63,379.63,573.68
09/21/20233,589.883,670.263,558.483,669.87
09/24/20233,716.673,806.753,716.673,806.75
09/25/20233,823.763,833.963,748.523,775.15
09/26/20233,780.93,844.563,750.653,829.47
09/27/20233,811.383,838.333,759.053,785.72
09/28/20233,797.243,844.973,790.53,844.11
10/01/20233,860.393,871.953,800.633,817.16
10/02/20233,827.353,871.483,823.073,866.08
10/03/20233,883.133,894.843,7893,793.11
10/04/20233,811.483,831.413,691.163,831.41
10/05/20233,789.143,835.693,781.353,830.14
10/08/20233,728.963,773.183,668.353,692.09
10/09/20233,710.973,794.723,710.973,794.72
10/10/20233,792.133,793.593,719.213,738.35
10/11/20233,757.173,833.893,570.723,680.18
10/12/20233,663.073,663.073,541.513,576.13
10/15/20233,603.323,637.883,519.843,539.66
10/16/20233,547.883,621.493,503.593,614.72
10/17/20233,533.943,567.363,452.013,459.36
10/18/20233,462.023,500.563,393.123,419
10/19/20233,373.33,373.33,236.223,270.71
10/22/20233,325.583,381.673,248.253,377.52
10/23/20233,394.863,511.613,378.133,511.61
10/24/20233,510.63,520.993,239.983,239.98
10/25/20233,238.243,349.313,166.233,314.82
10/26/20233,311.553,315.623,225.463,304.7
10/29/20233,325.933,402.173,303.783,388.52
10/30/20233,388.513,397.763,250.583,253.32
10/31/20233,271.263,282.783,132.933,236.64
11/01/20233,256.123,271.183,224.493,246.08
11/02/20233,251.983,277.393,220.633,274.82
11/05/20233,311.343,378.493,311.343,378.49
11/06/20233,385.523,393.443,331.513,368.71
11/07/20233,383.213,437.333,383.213,413.31
11/08/20233,405.733,405.733,357.393,382.56
11/09/20233,374.443,392.83,345.583,353.66
11/12/20233,357.993,357.993,251.553,255.61
11/13/20233,267.743,277.883,213.433,257.09
11/14/20233,291.923,305.573,245.453,259.61
11/15/20233,261.483,275.073,248.363,259.79
11/16/20233,257.383,329.533,250.773,329.53
11/19/20233,349.123,393.823,349.123,378.1
11/20/20233,406.813,423.333,385.63,421.17
11/21/20233,444.983,449.933,371.493,378.32
11/22/20233,384.893,392.793,340.673,345.8
11/23/20233,344.043,350.353,313.293,340.39
11/26/20233,350.483,393.563,350.483,373.29
11/27/20233,363.53,395.933,351.13,366.23
11/28/20233,373.973,383.73,285.53,289.37
11/29/20233,286.493,305.983,261.883,277.91
11/30/20233,328.593,328.593,277.993,298.95
12/03/20233,296.633,304.63,263.93,298.7
12/04/20233,2963,318.123,289.063,308.84
12/05/20233,311.313,315.33,193.233,193.23
12/06/20233,201.413,211.033,141.893,201.51
12/07/20233,217.153,223.433,192.683,193.79
12/10/20233,210.713,214.593,098.633,098.63
12/11/20233,094.073,117.653,063.523,097.07
12/12/20233,106.83,106.82,958.552,958.55
12/13/20232,985.463,026.362,958.883,022.77
12/14/20233,034.63,102.763,031.533,100.73
12/17/20233,105.33,117.023,007.583,011.77
12/18/20233,036.83,051.212,992.943,017.11
12/19/20233,028.093,043.532,975.662,980.47
12/20/20232,985.233,044.722,975.523,044.72
12/21/20233,037.323,053.852,971.552,971.55
12/24/20232,962.512,962.512,798.832,812.07
12/25/20232,812.552,855.652,780.842,831.68
12/26/20232,840.92,879.212,813.722,844.36
12/27/20232,847.112,925.762,845.312,912.11
12/28/20232,926.452,993.582,914.592,993.58