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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,744.1971
CLOSE 3,738.5153

Low

LOW 2,923.39

High

HIGH 4,541.26
DATEOPENHIGHLOWCLOSE
01/01/20243,002.843,060.983,001.423,052.9
01/02/20243,050.273,050.272,939.182,939.18
01/03/20242,947.693,010.292,923.393,010.29
01/04/20243,015.253,055.813,007.863,055.81
01/07/20243,066.953,112.933,066.953,107.74
01/08/20243,112.313,117.083,005.773,022.92
01/09/20243,027.233,040.323,002.923,040.32
01/10/20243,047.573,062.063,030.453,045.03
01/11/20243,034.93,092.462,993.123,088.3
01/14/20243,0963,140.663,092.033,133.21
01/15/20243,139.973,151.343,118.143,137.42
01/16/20243,130.673,154.193,115.173,152.75
01/17/20243,166.153,181.083,152.863,158.63
01/18/20243,166.533,171.193,140.723,148.68
01/21/20243,150.553,193.53,143.833,178.52
01/22/20243,196.83,205.953,144.843,160.05
01/23/20243,1653,195.483,135.143,193.09
01/24/20243,202.913,283.13,197.543,282.61
01/25/20243,290.723,342.273,275.383,336.64
01/28/20243,357.843,374.33,337.143,339.56
01/29/20243,345.953,360.053,319.653,347.4
01/30/20243,349.853,424.043,338.243,411.2
01/31/20243,427.063,482.193,426.863,482.03
02/01/20243,500.073,518.453,457.493,467.72
02/04/20243,464.23,497.923,448.513,497.92
02/05/20243,517.373,545.943,463.013,541.78
02/06/20243,558.513,582.43,546.833,563.45
02/07/20243,573.733,611.633,564.33,595.64
02/08/20243,603.453,625.663,579.633,618.78
02/11/20243,648.623,686.493,634.213,661.88
02/12/20243,674.353,692.063,618.593,622.92
02/13/20243,626.883,756.113,599.833,752.78
02/14/20243,780.233,851.913,780.233,816.88
02/15/20243,829.853,875.23,799.63,875.2
02/18/20243,912.233,917.943,751.113,751.11
02/19/20243,760.483,785.053,728.413,771.73
02/20/20243,782.313,785.253,727.43,738.88
02/21/20243,746.923,818.93,732.663,817.13
02/22/20243,828.223,846.763,794.883,815.61
02/25/20243,833.343,853.43,804.453,820.74
02/26/20243,826.743,826.743,723.953,727.92
02/27/20243,734.863,778.683,684.043,723.76
02/28/20243,732.973,808.023,723.53,804.33
02/29/20243,832.063,932.583,805.993,889.23
03/03/20243,918.464,011.513,912.413,933.95
03/04/20243,959.693,974.073,873.393,895.13
03/05/20243,918.143,918.143,718.663,722.72
03/06/20243,752.933,923.673,752.933,923.67
03/07/20243,961.83,989.23,868.323,918.04
03/10/20243,978.224,048.953,947.943,994.27
03/11/20244,025.394,025.393,822.783,888.62
03/12/20243,889.543,912.833,796.553,845.26
03/13/20243,864.933,929.933,864.933,902.81
03/14/20243,928.433,954.743,868.33,868.3
03/17/20243,866.293,867.213,700.863,703.34
03/18/20243,688.013,764.223,674.743,757.51
03/19/20243,759.563,814.193,758.963,795.83
03/20/20243,760.673,795.943,657.413,666.61
03/21/20243,675.813,677.363,584.133,615.57
03/24/20243,593.523,632.123,550.653,553.47
03/25/20243,557.23,564.893,464.023,478.81
03/26/20243,500.943,529.23,452.963,476.23
03/27/20243,470.863,508.063,469.523,506.45
03/28/20243,518.593,570.853,493.083,570.85
03/31/20243,588.93,605.723,456.683,508.81
04/01/20243,513.533,547.353,426.163,448.89
04/02/20243,440.33,465.73,406.673,418.02
04/03/20243,436.513,489.673,429.823,436.96
04/04/20243,465.733,608.213,465.733,605.91
04/07/20243,649.833,766.233,628.113,766.23
04/08/20243,783.753,820.243,740.593,815.96
04/14/20243,772.023,856.453,721.153,852.79
04/15/20243,839.353,839.353,740.663,803.51
04/16/20243,816.463,867.913,811.613,861.29
04/17/20243,865.993,890.493,836.143,877.77
04/18/20243,838.023,918.113,811.913,913.58
04/21/20243,940.073,978.093,925.863,943.23
04/23/20243,953.13,995.343,942.333,963.67
04/24/20243,977.084,008.253,962.843,989.7
04/25/20244,022.414,089.563,999.074,089.56
04/28/20244,162.434,162.434,122.444,144.1
04/29/20244,1444,191.164,139.024,169.14
05/01/20244,214.594,298.714,210.154,296.31
05/02/20244,378.484,385.844,339.074,359.29
05/05/20244,354.44,440.334,345.454,359.94
05/06/20244,379.984,427.094,350.224,410.17
05/07/20244,446.824,506.94,442.314,494.2
05/08/20244,539.124,539.124,466.144,516.34
05/09/20244,522.754,528.234,463.264,516.92
05/12/20244,521.84,541.014,320.144,320.14
05/13/20244,325.664,397.734,285.224,396.09
05/14/20244,414.074,441.24,365.174,377.89
05/15/20244,385.354,413.94,348.924,400.15
05/16/20244,437.194,450.384,404.844,413.32
05/19/20244,424.734,5174,393.744,504.79
05/20/20244,538.264,541.264,456.14,490.02
05/21/20244,469.474,537.614,441.24,522.77
05/22/20244,520.074,530.594,474.634,474.63
05/23/20244,458.044,467.084,405.854,452.86
05/26/20244,458.134,511.614,413.94,423.96
05/27/20244,438.144,457.854,378.994,437.54
05/28/20244,436.434,453.424,353.694,368.48
05/29/20244,332.414,339.424,283.864,321.81
05/30/20244,329.044,364.194,225.764,241.5
06/02/20244,250.114,252.064,181.464,199.59
06/03/20244,203.734,288.674,197.554,272.86
06/04/20244,278.734,282.754,179.474,230.7
06/05/20244,236.384,293.14,215.24,224.09
06/06/20244,239.254,245.994,107.734,123.97
06/09/20244,121.644,121.644,047.024,053.36
06/10/20244,054.884,087.914,030.184,058.66
06/11/20244,053.034,075.174,020.084,055.91
06/12/20244,086.234,194.994,086.234,189.76
06/13/20244,214.454,238.784,184.374,215.93
06/19/20244,222.474,304.54,222.474,303.99
06/20/20244,304.734,311.444,263.044,289.36
06/23/20244,202.564,211.964,125.464,148.77
06/24/20244,120.484,123.614,075.734,083.86
06/25/20244,070.154,084.133,989.463,993.05
06/26/20243,999.764,065.223,990.744,061.8
06/27/20244,074.744,094.794,053.84,070.68
06/30/20244,075.374,093.263,868.023,889.36
07/01/20243,887.893,944.13,838.263,942.76
07/02/20243,954.773,969.893,920.483,945.8
07/03/20243,956.354,037.193,940.274,028.15
07/04/20244,0314,072.684,011.74,055.05
07/07/20244,070.44,076.144,040.84,053.31
07/08/20244,053.714,098.14,047.374,083.45
07/09/20244,095.814,109.834,023.484,037.71
07/10/20244,039.694,124.864,039.694,118.67
07/11/20244,131.154,135.314,094.214,129.46
07/15/20244,140.184,212.244,133.874,199.52
07/16/20244,216.014,231.234,183.014,213.19
07/17/20244,222.24,268.794,219.854,238.25
07/18/20244,245.874,245.874,185.824,238
07/21/20244,257.674,264.034,218.824,220.68
07/22/20244,231.684,248.734,206.694,235.6
07/23/20244,240.94,297.384,214.044,277.62
07/24/20244,293.864,293.864,217.894,246.46
07/25/20244,266.154,270.514,213.974,219.43
07/28/20244,206.084,206.084,146.134,166.21
07/29/20244,171.974,182.144,117.884,127.46
07/30/20244,123.374,123.374,056.714,078.57
07/31/20244,102.164,181.784,102.164,176.2
08/01/20244,165.384,185.324,074.824,096.92
08/04/20243,846.373,925.013,746.183,766.16
08/05/20243,848.683,887.743,765.73,805.41
08/06/20243,819.763,884.873,806.813,874.24
08/07/20243,873.753,902.393,870.593,892.77
08/08/20243,903.733,903.733,797.43,833.24
08/11/20243,847.093,870.113,745.323,748.86
08/12/20243,759.873,761.093,666.83,724.98
08/13/20243,739.223,755.183,717.513,737.02
08/14/20243,737.663,800.753,673.563,796.85
08/15/20243,800.363,813.113,746.393,764.86
08/18/20243,774.973,811.443,749.353,803.4
08/19/20243,816.543,824.153,781.733,816.17
08/20/20243,8283,843.783,794.413,797.71
08/21/20243,814.073,832.123,762.743,766.14
08/22/20243,788.453,788.453,675.713,677.3
08/25/20243,718.573,720.033,555.493,558.81
08/26/20243,541.193,5783,517.223,565.08
08/27/20243,578.883,608.663,558.813,558.81
08/28/20243,576.973,607.713,551.223,599.74
09/01/20243,604.643,657.123,604.643,644.6
09/02/20243,650.173,711.673,641.553,699.85
09/03/20243,689.073,708.773,646.253,663.02
09/04/20243,683.43,700.563,665.353,673.31
09/05/20243,670.943,686.933,635.393,651.24
09/08/20243,664.923,684.823,616.263,616.26
09/09/20243,616.93,638.13,563.083,579.24
09/10/20243,584.873,597.913,501.783,503.65
09/11/20243,544.213,553.073,418.753,463.77
09/12/20243,489.153,561.633,470.383,559.92
09/15/20243,566.493,599.843,546.13,546.33
09/16/20243,555.133,577.253,538.653,550.86
09/17/20243,559.153,574.843,533.783,536.39
09/18/20243,555.613,603.573,552.763,598.59
09/19/20243,594.993,596.573,575.623,575.62
09/22/20243,581.713,589.953,532.443,533.79
09/23/20243,544.33,549.593,517.713,530.35
09/24/20243,533.43,547.573,492.13,492.1
09/25/20243,505.983,533.013,498.313,504.26
09/26/20243,510.843,522.193,491.853,511.33
09/29/20243,515.953,533.223,487.153,500.41
09/30/20243,532.313,532.313,358.013,395.19
10/01/20243,380.243,393.543,283.943,286.04
10/02/20243,291.273,366.043,276.23,288.28
10/03/20243,321.283,322.863,246.293,311.55
10/06/20243,315.613,350.533,278.83,289.89
10/07/20243,288.073,315.913,261.823,302.52
10/08/20243,304.863,319.713,254.223,308.14
10/09/20243,329.093,354.213,280.243,287.06
10/10/20243,297.933,318.213,280.683,294.44
10/13/20243,294.473,315.293,199.373,199.37
10/14/20243,219.943,313.783,219.943,307.76
10/15/20243,304.493,344.393,297.183,321.37
10/16/20243,328.133,362.493,318.793,358.1
10/17/20243,365.283,387.533,323.273,338.1
10/20/20243,350.363,360.693,268.93,274.24
10/21/20243,278.643,324.83,275.643,320.89
10/22/20243,331.313,346.443,256.833,262.55
10/23/20243,279.423,334.993,279.423,315
10/24/20243,330.83,367.833,311.243,364.74
10/27/20243,370.053,376.653,356.983,372.54
10/29/20243,371.453,401.943,369.973,391.65
10/30/20243,393.023,393.023,346.343,373.78
10/31/20243,381.363,389.473,362.233,373.77
11/03/20243,371.153,373.043,280.923,290.71
11/04/20243,296.733,302.673,227.653,294.84
11/05/20243,313.153,375.93,313.153,374.45
11/06/20243,375.493,393.73,366.323,386.65
11/07/20243,399.343,488.383,399.343,488.26
11/10/20243,495.553,503.943,450.533,486.31
11/11/20243,485.863,488.613,442.473,457.37
11/12/20243,469.913,469.913,394.753,431.6
11/13/20243,427.593,502.863,427.593,499.83
11/14/20243,508.443,535.243,496.093,511.1
11/17/20243,524.343,541.253,480.693,526.47
11/18/20243,541.743,549.893,472.753,500.69
11/19/20243,508.663,530.063,420.443,420.44
11/20/20243,444.693,506.423,421.293,499.78
11/21/20243,526.583,565.183,493.693,564.19
11/24/20243,590.143,635.23,587.923,616.24
11/25/20243,629.483,648.823,599.13,623.75
11/26/20243,646.313,663.343,614.483,628.08
11/27/20243,634.693,640.293,593.893,614.66
11/28/20243,626.743,628.583,585.253,596.26
12/01/20243,598.53,649.633,594.973,647.47
12/02/20243,653.33,676.163,647.663,657.58
12/03/20243,668.443,692.513,651.333,674.91
12/04/20243,698.933,726.233,692.553,725.67
12/05/20243,735.643,777.513,718.223,777.51
12/08/20243,824.273,848.843,805.413,844.03
12/09/20243,846.423,852.783,792.513,802.94
12/10/20243,798.153,826.053,765.33,771.95
12/11/20243,750.153,806.713,750.153,788.84
12/12/20243,781.023,785.563,734.053,778.38
12/15/20243,798.343,806.783,719.43,719.77
12/16/20243,711.093,731.223,633.333,712.2
12/17/20243,721.553,743.33,646.873,655.27
12/18/20243,639.993,642.073,591.613,597.1
12/19/20243,612.083,615.393,565.843,582.63
12/22/20243,590.953,622.893,548.173,561.19
12/23/20243,567.43,585.653,549.763,567.73
12/24/20243,581.213,6653,576.983,657.97
12/25/20243,671.373,698.943,654.513,666.37
12/26/20243,674.693,722.493,674.213,722.49
12/29/20243,738.353,774.253,722.83,769.27
12/30/20243,780.793,793.353,736.513,756.94