XTKJS
BIST TEKNOLOJI AGIRLIK SINIRLAMALI
15:10:11
46776.23 ₺
-23.28 (%-0.05)
Previous Close: 46799.51·
Volatility: 1.68
Day Low₺46398.12
Day High₺47182.24
Market Data
Week over week (WoW)
+2.97%
Month over month (MoM)
+9.04%
Year to date (YTD)
+79.24%
Year over year (YoY)
+104.02%
XTKJS: BIST TEKNOLOJI AGIRLIK SINIRLAMALI Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,015.131
CLOSE 1,013.7231
Low
LOW 905.53
High
HIGH 1,210.09
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 968.11 | 971.13 | 959.48 | 961.98 |
| 06/20/2017 | 964.62 | 970.22 | 959.18 | 967.04 |
| 06/21/2017 | 971.41 | 977.6 | 967.83 | 971.03 |
| 06/22/2017 | 972.25 | 976.27 | 968.55 | 972.22 |
| 06/27/2017 | 973.1 | 976.48 | 969.68 | 974.89 |
| 06/28/2017 | 976.95 | 979.86 | 969.13 | 970.55 |
| 06/29/2017 | 970.9 | 972.53 | 966.7 | 968.14 |
| 07/02/2017 | 971.4 | 971.95 | 962.75 | 963.1 |
| 07/03/2017 | 964.23 | 967.44 | 957.24 | 959.75 |
| 07/04/2017 | 962.01 | 963.26 | 949.07 | 949.07 |
| 07/05/2017 | 949.53 | 953.89 | 942.6 | 943.52 |
| 07/06/2017 | 945.71 | 953.33 | 944.48 | 948.15 |
| 07/09/2017 | 952.6 | 956.68 | 952.49 | 955.94 |
| 07/10/2017 | 958.02 | 966.16 | 955.97 | 965.63 |
| 07/11/2017 | 967.16 | 974.07 | 963.5 | 968.03 |
| 07/12/2017 | 970.9 | 977.96 | 970.53 | 972.12 |
| 07/13/2017 | 975.68 | 978.28 | 965.99 | 974.28 |
| 07/16/2017 | 978.01 | 984.74 | 975.19 | 984.06 |
| 07/17/2017 | 987.72 | 1,005.32 | 983.54 | 1,005.32 |
| 07/18/2017 | 1,010.16 | 1,018.93 | 1,000.54 | 1,001.14 |
| 07/19/2017 | 1,005.34 | 1,005.62 | 982.07 | 983.34 |
| 07/20/2017 | 985.92 | 993.17 | 979.23 | 990.52 |
| 07/23/2017 | 994.98 | 1,000.73 | 992.06 | 995.25 |
| 07/24/2017 | 1,000.34 | 1,009.67 | 998.43 | 1,005.99 |
| 07/25/2017 | 1,007.37 | 1,022.77 | 1,007.37 | 1,016.86 |
| 07/26/2017 | 1,022.69 | 1,023.35 | 1,011.76 | 1,011.76 |
| 07/27/2017 | 1,013.42 | 1,013.88 | 1,000.89 | 1,001.3 |
| 07/30/2017 | 1,002.63 | 1,003.06 | 985.11 | 985.11 |
| 07/31/2017 | 987.93 | 997.88 | 975.18 | 975.9 |
| 08/01/2017 | 978.93 | 982.99 | 966.56 | 976.33 |
| 08/02/2017 | 978.88 | 979.99 | 961.39 | 972.58 |
| 08/03/2017 | 974.79 | 979.11 | 970.91 | 978.27 |
| 08/06/2017 | 982.47 | 995.94 | 982.47 | 994.8 |
| 08/07/2017 | 998.52 | 1,009.78 | 996.23 | 1,005.59 |
| 08/08/2017 | 1,004.2 | 1,004.63 | 986.94 | 998.7 |
| 08/09/2017 | 1,005.3 | 1,009.36 | 994.51 | 996.71 |
| 08/10/2017 | 994.99 | 996.16 | 971.81 | 981.72 |
| 08/13/2017 | 989.88 | 1,003.05 | 989.88 | 1,000.66 |
| 08/14/2017 | 1,004.51 | 1,007.16 | 973.91 | 975.48 |
| 08/15/2017 | 977.68 | 982.16 | 942.82 | 963.62 |
| 08/16/2017 | 971.85 | 973.93 | 962.43 | 964.93 |
| 08/17/2017 | 964.61 | 967.68 | 952.75 | 965.95 |
| 08/20/2017 | 967.83 | 972.78 | 964.97 | 969.73 |
| 08/21/2017 | 971.74 | 973.34 | 965.5 | 965.5 |
| 08/22/2017 | 968.14 | 971.26 | 964.59 | 966.87 |
| 08/23/2017 | 970 | 975.26 | 965.65 | 967 |
| 08/24/2017 | 968.14 | 973.59 | 964.24 | 969.51 |
| 08/27/2017 | 971.66 | 976.14 | 969.64 | 970.89 |
| 08/28/2017 | 972.18 | 977.44 | 971.65 | 975.19 |
| 08/30/2017 | 977.35 | 977.55 | 973.61 | 973.9 |
| 09/04/2017 | 975.33 | 980.44 | 970.2 | 970.2 |
| 09/05/2017 | 973.22 | 978.13 | 968.91 | 973.01 |
| 09/06/2017 | 975.45 | 980.04 | 973.94 | 976.39 |
| 09/07/2017 | 981.13 | 985.56 | 973.25 | 974.95 |
| 09/10/2017 | 979.7 | 993.03 | 979.7 | 989.35 |
| 09/11/2017 | 992.3 | 994.44 | 988.36 | 988.64 |
| 09/12/2017 | 990.53 | 1,005.1 | 990.53 | 998.54 |
| 09/13/2017 | 1,000.16 | 1,001.93 | 987.95 | 990.77 |
| 09/14/2017 | 993.05 | 994.04 | 988.34 | 992.38 |
| 09/17/2017 | 995.95 | 995.95 | 971.35 | 971.35 |
| 09/18/2017 | 972.28 | 972.28 | 946.25 | 950.14 |
| 09/19/2017 | 950.46 | 959.29 | 944.51 | 951.02 |
| 09/20/2017 | 947.58 | 951.99 | 935.81 | 939.87 |
| 09/21/2017 | 941.31 | 961.48 | 940.63 | 958.22 |
| 09/24/2017 | 955.72 | 955.72 | 905.53 | 912.19 |
| 09/25/2017 | 918.48 | 938.34 | 918.48 | 936.42 |
| 09/26/2017 | 938.75 | 944.98 | 930.82 | 931.26 |
| 09/27/2017 | 931.76 | 959.49 | 931.51 | 959.49 |
| 09/28/2017 | 963.33 | 965.92 | 955.94 | 960.87 |
| 10/01/2017 | 962.75 | 971.38 | 960.88 | 971.38 |
| 10/02/2017 | 973.27 | 976.56 | 962.38 | 965.11 |
| 10/03/2017 | 970.31 | 972.17 | 965.12 | 965.6 |
| 10/04/2017 | 967.39 | 972.64 | 966.22 | 966.91 |
| 10/05/2017 | 965.94 | 970.59 | 962.69 | 967.15 |
| 10/08/2017 | 922.64 | 940.2 | 913.55 | 935.77 |
| 10/09/2017 | 946.38 | 960.25 | 946.38 | 957.57 |
| 10/10/2017 | 959.52 | 968.14 | 953.98 | 964.88 |
| 10/11/2017 | 970.68 | 989.9 | 970.68 | 984.2 |
| 10/12/2017 | 999.57 | 1,019.96 | 994.3 | 1,017.44 |
| 10/15/2017 | 1,028.99 | 1,047.83 | 1,024.05 | 1,024.05 |
| 10/16/2017 | 1,028.16 | 1,034.2 | 1,025.46 | 1,027.89 |
| 10/17/2017 | 1,033.29 | 1,046.55 | 1,033.29 | 1,045.31 |
| 10/18/2017 | 1,047.6 | 1,067.46 | 1,044.95 | 1,059.1 |
| 10/19/2017 | 1,061.93 | 1,074.42 | 1,060.16 | 1,071.86 |
| 10/22/2017 | 1,072.15 | 1,090.84 | 1,071.23 | 1,087.5 |
| 10/23/2017 | 1,090.34 | 1,106.32 | 1,084.13 | 1,087.54 |
| 10/24/2017 | 1,092.61 | 1,097.31 | 1,082.42 | 1,084.89 |
| 10/25/2017 | 1,083.81 | 1,095.54 | 1,075.36 | 1,086.59 |
| 10/26/2017 | 1,093.66 | 1,100.86 | 1,086.15 | 1,086.56 |
| 10/29/2017 | 1,093.95 | 1,102.29 | 1,093.28 | 1,100.05 |
| 10/30/2017 | 1,103.87 | 1,119.38 | 1,100.61 | 1,114.16 |
| 10/31/2017 | 1,116.55 | 1,120.27 | 1,105.79 | 1,111.57 |
| 11/01/2017 | 1,118.46 | 1,123.4 | 1,109.68 | 1,111.56 |
| 11/02/2017 | 1,128.07 | 1,134.44 | 1,112.93 | 1,116.38 |
| 11/05/2017 | 1,126.12 | 1,176.15 | 1,126.12 | 1,153.01 |
| 11/06/2017 | 1,163.37 | 1,173.93 | 1,153.37 | 1,158.55 |
| 11/07/2017 | 1,162.62 | 1,164.02 | 1,141.15 | 1,155.79 |
| 11/08/2017 | 1,160.12 | 1,161.62 | 1,129.92 | 1,130.35 |
| 11/09/2017 | 1,133.67 | 1,134.78 | 1,114.7 | 1,125.96 |
| 11/12/2017 | 1,131.76 | 1,146.65 | 1,126.63 | 1,136.9 |
| 11/13/2017 | 1,139.29 | 1,173.05 | 1,139.29 | 1,172.35 |
| 11/14/2017 | 1,176.71 | 1,210.09 | 1,112.69 | 1,143.9 |
| 11/15/2017 | 1,128.6 | 1,141.73 | 1,076.98 | 1,079.37 |
| 11/16/2017 | 1,066.74 | 1,076.39 | 1,017.47 | 1,046.15 |
| 11/19/2017 | 1,050.39 | 1,062.47 | 1,009.48 | 1,016.52 |
| 11/20/2017 | 1,011.57 | 1,019.51 | 999.22 | 1,015.38 |
| 11/21/2017 | 1,013.49 | 1,022.27 | 1,000.76 | 1,015.27 |
| 11/22/2017 | 1,022.17 | 1,028.72 | 1,008.99 | 1,013.95 |
| 11/23/2017 | 1,012.54 | 1,024.51 | 1,000.66 | 1,019.54 |
| 11/26/2017 | 1,020.29 | 1,028.7 | 1,016.63 | 1,026.93 |
| 11/27/2017 | 1,033.83 | 1,040.83 | 1,003.07 | 1,006.77 |
| 11/28/2017 | 1,007.46 | 1,007.46 | 979.79 | 988.97 |
| 11/29/2017 | 992.13 | 1,026.57 | 992.13 | 1,026.57 |
| 11/30/2017 | 1,033.59 | 1,039.83 | 1,018.27 | 1,020.43 |
| 12/03/2017 | 1,022.56 | 1,028.14 | 1,018.94 | 1,024.25 |
| 12/04/2017 | 1,028.81 | 1,040 | 1,021.85 | 1,032.43 |
| 12/05/2017 | 1,033.04 | 1,041.11 | 1,024.22 | 1,025.11 |
| 12/06/2017 | 1,026.77 | 1,032.63 | 1,023.11 | 1,026.56 |
| 12/07/2017 | 1,029.79 | 1,042.89 | 1,028.54 | 1,042.63 |
| 12/10/2017 | 1,050.34 | 1,052.56 | 1,044.29 | 1,046.34 |
| 12/11/2017 | 1,045.26 | 1,057.13 | 1,042.11 | 1,050.14 |
| 12/12/2017 | 1,052.29 | 1,066.93 | 1,052.29 | 1,054.88 |
| 12/13/2017 | 1,060.42 | 1,070.43 | 1,057.25 | 1,062.31 |
| 12/14/2017 | 1,065.43 | 1,077.77 | 1,063.94 | 1,067.74 |
| 12/17/2017 | 1,072.67 | 1,077.31 | 1,069.65 | 1,070.48 |
| 12/18/2017 | 1,072.92 | 1,078.6 | 1,071.87 | 1,076.5 |
| 12/19/2017 | 1,078.79 | 1,079.4 | 1,069.59 | 1,073.11 |
| 12/20/2017 | 1,078.42 | 1,082.14 | 1,070.56 | 1,075.05 |
| 12/21/2017 | 1,078.85 | 1,084.85 | 1,075.73 | 1,080.38 |
| 12/24/2017 | 1,086.17 | 1,094.31 | 1,085.61 | 1,094.31 |
| 12/25/2017 | 1,097.71 | 1,098.57 | 1,091.89 | 1,095.75 |
| 12/26/2017 | 1,072.26 | 1,085.01 | 1,072.25 | 1,078.86 |
| 12/27/2017 | 1,081.35 | 1,092.08 | 1,081.35 | 1,091.22 |
| 12/28/2017 | 1,094.13 | 1,106.62 | 1,089.6 | 1,106.19 |