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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 870.2846
CLOSE 866.4686
Low
LOW 632.12
High
HIGH 1,214.04
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1,116.69 | 1,127.58 | 1,115.64 | 1,120.49 |
| 01/02/2018 | 1,122.24 | 1,129.93 | 1,102.19 | 1,104.19 |
| 01/03/2018 | 1,104.64 | 1,119.74 | 1,103.19 | 1,117.78 |
| 01/04/2018 | 1,122.76 | 1,127.12 | 1,119.51 | 1,126.65 |
| 01/07/2018 | 1,133.46 | 1,136.06 | 1,129.67 | 1,129.68 |
| 01/08/2018 | 1,131.11 | 1,131.7 | 1,120.69 | 1,121.67 |
| 01/09/2018 | 1,123.05 | 1,123.89 | 1,102.05 | 1,105.66 |
| 01/10/2018 | 1,113.04 | 1,123.61 | 1,105.16 | 1,123.61 |
| 01/11/2018 | 1,127.96 | 1,137.64 | 1,127.96 | 1,129.81 |
| 01/14/2018 | 1,129.99 | 1,133.26 | 1,093.37 | 1,094.16 |
| 01/15/2018 | 1,094.2 | 1,117.61 | 1,081.75 | 1,117.48 |
| 01/16/2018 | 1,119.36 | 1,124 | 1,106.56 | 1,118.03 |
| 01/17/2018 | 1,121.86 | 1,130.59 | 1,119.83 | 1,124.1 |
| 01/18/2018 | 1,125.37 | 1,132.29 | 1,117.6 | 1,119.55 |
| 01/21/2018 | 1,119.42 | 1,137.68 | 1,119.42 | 1,137.68 |
| 01/22/2018 | 1,141.58 | 1,153.99 | 1,140.18 | 1,152.72 |
| 01/23/2018 | 1,155.48 | 1,192.63 | 1,149.18 | 1,192.63 |
| 01/24/2018 | 1,200.72 | 1,214.04 | 1,164.54 | 1,168.47 |
| 01/25/2018 | 1,170.92 | 1,179.54 | 1,164.44 | 1,175.86 |
| 01/28/2018 | 1,180.19 | 1,187.98 | 1,174.28 | 1,176.68 |
| 01/29/2018 | 1,178.31 | 1,191.72 | 1,166.01 | 1,182.82 |
| 01/30/2018 | 1,188.85 | 1,203.94 | 1,174.93 | 1,181.51 |
| 01/31/2018 | 1,188.87 | 1,197.35 | 1,180.67 | 1,185.42 |
| 02/01/2018 | 1,191.23 | 1,198.15 | 1,178.01 | 1,181.94 |
| 02/04/2018 | 1,184.25 | 1,187.05 | 1,164.98 | 1,169.95 |
| 02/05/2018 | 1,147.13 | 1,147.32 | 1,131.04 | 1,144.94 |
| 02/06/2018 | 1,158.81 | 1,163.43 | 1,152.09 | 1,155.93 |
| 02/07/2018 | 1,156.86 | 1,157.2 | 1,131.39 | 1,131.52 |
| 02/08/2018 | 1,120.63 | 1,136.32 | 1,107.42 | 1,134.3 |
| 02/11/2018 | 1,146.41 | 1,159.99 | 1,145.47 | 1,147.72 |
| 02/12/2018 | 1,155.72 | 1,157.66 | 1,122.07 | 1,122.07 |
| 02/13/2018 | 1,130.33 | 1,141.95 | 1,124.4 | 1,141.95 |
| 02/14/2018 | 1,149.33 | 1,156.8 | 1,140.5 | 1,154.47 |
| 02/15/2018 | 1,160.42 | 1,178.66 | 1,158.1 | 1,168.29 |
| 02/18/2018 | 1,175.8 | 1,182.71 | 1,161.92 | 1,165.48 |
| 02/19/2018 | 1,168.94 | 1,177.82 | 1,133.07 | 1,135.25 |
| 02/20/2018 | 1,154.49 | 1,173.94 | 1,152.3 | 1,173.94 |
| 02/21/2018 | 1,172.66 | 1,176.05 | 1,163.94 | 1,175.17 |
| 02/22/2018 | 1,180.19 | 1,184.71 | 1,174.52 | 1,181.29 |
| 02/25/2018 | 1,190.4 | 1,195.22 | 1,186.23 | 1,191.23 |
| 02/26/2018 | 1,188.42 | 1,189.65 | 1,166.61 | 1,187.21 |
| 02/27/2018 | 1,185.31 | 1,186.26 | 1,163.46 | 1,184.29 |
| 02/28/2018 | 1,181.3 | 1,181.3 | 1,155.39 | 1,159.87 |
| 03/01/2018 | 1,160.23 | 1,165.58 | 1,149.71 | 1,150.99 |
| 03/04/2018 | 1,154.69 | 1,164.13 | 1,150.53 | 1,162.76 |
| 03/05/2018 | 1,171.52 | 1,176.58 | 1,152.27 | 1,152.27 |
| 03/06/2018 | 1,159.07 | 1,170.05 | 1,154.13 | 1,170.05 |
| 03/07/2018 | 1,172.4 | 1,176.53 | 1,161.9 | 1,167.59 |
| 03/08/2018 | 1,170.3 | 1,170.64 | 1,158.82 | 1,162.03 |
| 03/11/2018 | 1,174.57 | 1,176.02 | 1,160.94 | 1,161.06 |
| 03/12/2018 | 1,160.37 | 1,160.37 | 1,145.1 | 1,147.87 |
| 03/13/2018 | 1,150.82 | 1,152.66 | 1,136.35 | 1,137.24 |
| 03/14/2018 | 1,142.69 | 1,154.47 | 1,138.37 | 1,140.63 |
| 03/15/2018 | 1,144.28 | 1,146.78 | 1,136.05 | 1,138.16 |
| 03/18/2018 | 1,139.13 | 1,140.12 | 1,124.07 | 1,124.49 |
| 03/19/2018 | 1,127.28 | 1,130.41 | 1,117.6 | 1,130.03 |
| 03/20/2018 | 1,133.34 | 1,138.77 | 1,129.73 | 1,135.15 |
| 03/21/2018 | 1,140.74 | 1,142.05 | 1,130.88 | 1,131.98 |
| 03/22/2018 | 1,125.15 | 1,129.67 | 1,114.68 | 1,124.66 |
| 03/25/2018 | 1,126.9 | 1,132.58 | 1,117.53 | 1,117.53 |
| 03/26/2018 | 1,125.26 | 1,126.25 | 1,104.27 | 1,107.01 |
| 03/27/2018 | 1,105.42 | 1,107.38 | 1,078.07 | 1,080.16 |
| 03/28/2018 | 1,084.06 | 1,091.26 | 1,080.49 | 1,090.47 |
| 03/29/2018 | 1,093 | 1,101.35 | 1,091.81 | 1,093.86 |
| 04/01/2018 | 1,097.7 | 1,102.62 | 1,085.02 | 1,085.4 |
| 04/02/2018 | 1,085.6 | 1,087.05 | 1,072.3 | 1,076.71 |
| 04/03/2018 | 1,079.9 | 1,082.22 | 1,057.59 | 1,067.17 |
| 04/04/2018 | 1,069.82 | 1,070.51 | 1,055.22 | 1,057.28 |
| 04/05/2018 | 1,055.39 | 1,056.66 | 1,048.9 | 1,050.62 |
| 04/08/2018 | 1,054.49 | 1,056.01 | 1,016.19 | 1,018.15 |
| 04/09/2018 | 1,019.76 | 1,020.62 | 969.43 | 985.3 |
| 04/10/2018 | 982 | 994.51 | 930.04 | 967.38 |
| 04/11/2018 | 965.05 | 972.79 | 952.78 | 967.63 |
| 04/12/2018 | 971.34 | 979.22 | 965.9 | 972.78 |
| 04/15/2018 | 977.29 | 989.21 | 974.81 | 989.21 |
| 04/16/2018 | 988.93 | 992.77 | 956.61 | 959.24 |
| 04/17/2018 | 960.71 | 985.04 | 934.39 | 985.04 |
| 04/18/2018 | 985.87 | 990.26 | 980.76 | 985.84 |
| 04/19/2018 | 982.47 | 990.64 | 978.09 | 980.77 |
| 04/23/2018 | 982.03 | 982.77 | 972.66 | 975.16 |
| 04/24/2018 | 978.66 | 979.84 | 946.96 | 955.18 |
| 04/25/2018 | 958.42 | 960.98 | 940.06 | 942.2 |
| 04/26/2018 | 945.52 | 966.93 | 938.97 | 960.6 |
| 04/29/2018 | 961.77 | 967.45 | 924.72 | 931.36 |
| 05/01/2018 | 928.86 | 932.43 | 906.21 | 916.68 |
| 05/02/2018 | 920.17 | 924.07 | 902.25 | 906.82 |
| 05/03/2018 | 904.26 | 910.48 | 889.67 | 895.54 |
| 05/06/2018 | 898.58 | 901.37 | 880.97 | 884.43 |
| 05/07/2018 | 885.74 | 889.6 | 847.55 | 849.38 |
| 05/08/2018 | 837.83 | 857.41 | 809.15 | 847.26 |
| 05/09/2018 | 849.9 | 860.09 | 839.18 | 851.29 |
| 05/10/2018 | 849.37 | 859.26 | 844.33 | 848.54 |
| 05/13/2018 | 852.53 | 859.94 | 849.11 | 854.72 |
| 05/14/2018 | 847.13 | 850.5 | 835.5 | 838.43 |
| 05/15/2018 | 842.13 | 845.38 | 827.78 | 834.22 |
| 05/16/2018 | 837.31 | 843.09 | 825.14 | 826.05 |
| 05/17/2018 | 828.27 | 833.91 | 818.78 | 825.67 |
| 05/20/2018 | 826.03 | 830.52 | 820.74 | 824.39 |
| 05/21/2018 | 828.49 | 832.49 | 816.32 | 820.28 |
| 05/22/2018 | 816.89 | 816.89 | 800.32 | 802.94 |
| 05/23/2018 | 807.99 | 810.95 | 781.23 | 784.52 |
| 05/24/2018 | 786.59 | 794.34 | 782.71 | 792.66 |
| 05/27/2018 | 807.58 | 834.83 | 805.7 | 823.94 |
| 05/28/2018 | 816.75 | 816.75 | 799.14 | 809.61 |
| 05/29/2018 | 809.25 | 811.97 | 802.18 | 803.86 |
| 05/30/2018 | 804.92 | 807.71 | 789.69 | 791.72 |
| 05/31/2018 | 792.25 | 792.25 | 775.72 | 784.89 |
| 06/03/2018 | 783.52 | 786.41 | 780.1 | 781.86 |
| 06/04/2018 | 782.81 | 783.6 | 770.63 | 771.37 |
| 06/05/2018 | 777.8 | 781.66 | 767.15 | 770.39 |
| 06/06/2018 | 752.12 | 762.56 | 748.45 | 761.29 |
| 06/07/2018 | 761.78 | 763.9 | 740.57 | 745.42 |
| 06/10/2018 | 747.52 | 748.01 | 730.87 | 745.35 |
| 06/11/2018 | 743.42 | 746.14 | 735.75 | 737.45 |
| 06/12/2018 | 735 | 739.59 | 719.53 | 719.92 |
| 06/13/2018 | 719.47 | 723.83 | 704.27 | 706.62 |
| 06/17/2018 | 708.18 | 708.18 | 687.99 | 687.99 |
| 06/18/2018 | 685.66 | 702.75 | 678.01 | 700.27 |
| 06/19/2018 | 699.81 | 713.38 | 698.99 | 706.07 |
| 06/20/2018 | 708 | 717.26 | 707.3 | 714.47 |
| 06/21/2018 | 717.79 | 719.63 | 706.3 | 708.86 |
| 06/24/2018 | 732.53 | 736.82 | 706.19 | 709.57 |
| 06/25/2018 | 712.17 | 728.91 | 708.91 | 727.93 |
| 06/26/2018 | 728.5 | 749.37 | 727.35 | 749.37 |
| 06/27/2018 | 749.95 | 766.8 | 747.26 | 761.79 |
| 06/28/2018 | 766.76 | 792.5 | 766.76 | 786.21 |
| 07/01/2018 | 787.73 | 797.94 | 784.42 | 792.58 |
| 07/02/2018 | 795.41 | 800.47 | 787.89 | 791.58 |
| 07/03/2018 | 800.34 | 803.71 | 793.86 | 799.35 |
| 07/04/2018 | 802.58 | 818.35 | 802 | 817.06 |
| 07/05/2018 | 819.87 | 826.56 | 810.35 | 816.03 |
| 07/08/2018 | 823.83 | 834.86 | 816.2 | 820.16 |
| 07/09/2018 | 809.99 | 816.27 | 792.46 | 792.46 |
| 07/10/2018 | 791.84 | 791.84 | 736.68 | 737.21 |
| 07/11/2018 | 742.5 | 757.32 | 722.83 | 741.73 |
| 07/12/2018 | 748.45 | 753.82 | 739.2 | 744.89 |
| 07/15/2018 | 754.63 | 767.28 | 752.48 | 762.95 |
| 07/16/2018 | 766.29 | 802.79 | 765.76 | 802.79 |
| 07/17/2018 | 810.08 | 817.22 | 780 | 794.32 |
| 07/18/2018 | 800.31 | 803.54 | 793.94 | 795.5 |
| 07/19/2018 | 798.64 | 811.86 | 796.69 | 801.78 |
| 07/22/2018 | 807.51 | 820.06 | 807.51 | 814.28 |
| 07/23/2018 | 817.85 | 817.85 | 780.1 | 787.13 |
| 07/24/2018 | 790.12 | 808.8 | 784.65 | 806.2 |
| 07/25/2018 | 809.69 | 823.72 | 788.75 | 799.57 |
| 07/26/2018 | 798.84 | 807.13 | 792.07 | 797.55 |
| 07/29/2018 | 797.9 | 804.88 | 795.81 | 801.1 |
| 07/30/2018 | 804.27 | 816.54 | 801.16 | 806.99 |
| 07/31/2018 | 809.6 | 814.27 | 804.36 | 805.03 |
| 08/01/2018 | 789 | 790.15 | 771.61 | 771.78 |
| 08/02/2018 | 771.83 | 789.92 | 771.83 | 786.08 |
| 08/05/2018 | 787.23 | 789.79 | 767.24 | 771.78 |
| 08/06/2018 | 771.27 | 778.79 | 765.6 | 776.52 |
| 08/07/2018 | 780.49 | 789.81 | 776.43 | 784.74 |
| 08/08/2018 | 781.48 | 803.39 | 775.52 | 788.01 |
| 08/09/2018 | 775.54 | 788.19 | 699.42 | 761.63 |
| 08/12/2018 | 751.35 | 751.35 | 700.95 | 726.97 |
| 08/13/2018 | 745.3 | 756.94 | 742.68 | 750.44 |
| 08/14/2018 | 772.98 | 774.49 | 715.51 | 715.51 |
| 08/15/2018 | 723.23 | 724.88 | 701.66 | 701.73 |
| 08/16/2018 | 704.14 | 704.14 | 675.63 | 687.2 |
| 08/19/2018 | 690.4 | 691.21 | 684.49 | 687.37 |
| 08/26/2018 | 696.68 | 704.91 | 692.21 | 700.08 |
| 08/27/2018 | 702.69 | 728.28 | 702.18 | 725.78 |
| 08/28/2018 | 723.36 | 726.94 | 713.54 | 717.27 |
| 08/30/2018 | 717.63 | 732.2 | 715.07 | 729.09 |
| 09/02/2018 | 727.44 | 760.75 | 727.11 | 757.27 |
| 09/03/2018 | 761.23 | 768.5 | 755.25 | 758.94 |
| 09/04/2018 | 761.08 | 766.85 | 754.84 | 755.39 |
| 09/05/2018 | 757.51 | 768.78 | 756.11 | 756.86 |
| 09/06/2018 | 760.58 | 761.24 | 753.26 | 757.49 |
| 09/09/2018 | 759.96 | 764.1 | 742.57 | 743.02 |
| 09/10/2018 | 745.35 | 747.57 | 733.27 | 740.21 |
| 09/11/2018 | 742.26 | 747.62 | 728.73 | 729.51 |
| 09/12/2018 | 730.56 | 749.63 | 717.49 | 744.13 |
| 09/13/2018 | 750.61 | 758.17 | 745.09 | 749.93 |
| 09/16/2018 | 752.57 | 757.99 | 737.85 | 749.54 |
| 09/17/2018 | 752.16 | 763.01 | 752.13 | 758.94 |
| 09/18/2018 | 762.52 | 763.18 | 756.07 | 762.37 |
| 09/19/2018 | 765.01 | 766.62 | 750.86 | 754.39 |
| 09/20/2018 | 756.47 | 770.03 | 756.47 | 765.23 |
| 09/23/2018 | 769.06 | 772.03 | 763.29 | 768.54 |
| 09/24/2018 | 771.52 | 778.38 | 764.08 | 766.66 |
| 09/25/2018 | 767.95 | 771.7 | 754.75 | 760.28 |
| 09/26/2018 | 761.11 | 774.03 | 760.54 | 774.03 |
| 09/27/2018 | 776.39 | 778.16 | 770.51 | 772.43 |
| 09/30/2018 | 773.92 | 799.23 | 773.62 | 788.97 |
| 10/01/2018 | 794.24 | 794.24 | 777.38 | 786.01 |
| 10/02/2018 | 786.28 | 788.82 | 771.95 | 774.99 |
| 10/03/2018 | 774.55 | 774.55 | 733.27 | 734.07 |
| 10/04/2018 | 734.84 | 740.6 | 720 | 738.98 |
| 10/07/2018 | 738.3 | 740.89 | 730.6 | 739.47 |
| 10/08/2018 | 742.42 | 745.71 | 735.68 | 740.34 |
| 10/09/2018 | 743.02 | 745.33 | 713.42 | 714.27 |
| 10/10/2018 | 709.29 | 710.71 | 702.16 | 703.96 |
| 10/11/2018 | 709.97 | 720.29 | 698.49 | 720.29 |
| 10/14/2018 | 726.04 | 742.06 | 726.04 | 741.68 |
| 10/15/2018 | 744.67 | 744.68 | 733.52 | 737.82 |
| 10/16/2018 | 741.99 | 747.28 | 735.52 | 743.22 |
| 10/17/2018 | 743.8 | 746.15 | 734.64 | 737.14 |
| 10/18/2018 | 738.34 | 740.76 | 722.26 | 724.48 |
| 10/21/2018 | 728.77 | 733.15 | 707.21 | 708.67 |
| 10/22/2018 | 705.93 | 706.14 | 678.46 | 694.47 |
| 10/23/2018 | 697.3 | 700.93 | 689.03 | 689.03 |
| 10/24/2018 | 685.83 | 690.87 | 675.11 | 690.47 |
| 10/25/2018 | 693.76 | 697.14 | 675.06 | 678.73 |
| 10/29/2018 | 682.65 | 694.93 | 674.32 | 685.65 |
| 10/30/2018 | 691.98 | 696.3 | 678.86 | 681.34 |
| 10/31/2018 | 681.59 | 693.74 | 679.13 | 693.67 |
| 11/01/2018 | 697.69 | 711.16 | 690.56 | 711.16 |
| 11/04/2018 | 712.45 | 721.21 | 706.7 | 721.21 |
| 11/05/2018 | 719.86 | 722.64 | 708.22 | 713.27 |
| 11/06/2018 | 715.16 | 719.49 | 711.46 | 718 |
| 11/07/2018 | 719.23 | 723.05 | 700.56 | 706.91 |
| 11/08/2018 | 704.04 | 705.71 | 685.23 | 689.27 |
| 11/11/2018 | 691.01 | 693.38 | 684.16 | 685.32 |
| 11/12/2018 | 684.75 | 687.97 | 679.32 | 685.39 |
| 11/13/2018 | 684.01 | 688.02 | 679.75 | 686.46 |
| 11/14/2018 | 684.57 | 692.37 | 682.31 | 684.4 |
| 11/15/2018 | 687.43 | 693.75 | 685.5 | 688.38 |
| 11/18/2018 | 689.82 | 693.84 | 687.17 | 690.63 |
| 11/19/2018 | 687.47 | 691.3 | 670.9 | 671.76 |
| 11/20/2018 | 673.26 | 677.16 | 669.59 | 675.85 |
| 11/21/2018 | 678.35 | 679.1 | 672.51 | 674.86 |
| 11/22/2018 | 675.53 | 677.47 | 669.17 | 675.94 |
| 11/25/2018 | 678.96 | 690.11 | 675.32 | 686.21 |
| 11/26/2018 | 688.93 | 699.07 | 686.06 | 696.17 |
| 11/27/2018 | 697.93 | 702.92 | 696.27 | 696.27 |
| 11/28/2018 | 700.65 | 707.72 | 699.41 | 704.73 |
| 11/29/2018 | 707 | 715.94 | 702.22 | 708.96 |
| 12/02/2018 | 714.11 | 716.06 | 708.14 | 708.14 |
| 12/03/2018 | 708.43 | 711.38 | 692.74 | 693.82 |
| 12/04/2018 | 691.87 | 697.54 | 687.82 | 696.03 |
| 12/05/2018 | 693.56 | 696.4 | 684.94 | 688.78 |
| 12/06/2018 | 691.66 | 696.5 | 691.61 | 693.74 |
| 12/09/2018 | 690.23 | 697.82 | 688.67 | 689.65 |
| 12/10/2018 | 690.94 | 694.27 | 684.66 | 687.27 |
| 12/11/2018 | 688.49 | 690.74 | 654.62 | 654.93 |
| 12/12/2018 | 656.78 | 663.5 | 655.68 | 656.85 |
| 12/13/2018 | 651.68 | 657.49 | 635.35 | 642.74 |
| 12/16/2018 | 647.19 | 647.58 | 632.12 | 634.04 |
| 12/17/2018 | 634.1 | 641.03 | 632.18 | 640.45 |
| 12/18/2018 | 642.79 | 652.44 | 642.79 | 652.02 |
| 12/19/2018 | 649.85 | 652.32 | 646.41 | 650.2 |
| 12/20/2018 | 650.52 | 657.52 | 647.85 | 655.86 |
| 12/23/2018 | 657.89 | 665.37 | 655.31 | 659.16 |
| 12/24/2018 | 655.93 | 655.93 | 648.12 | 650.24 |
| 12/25/2018 | 652.07 | 654.78 | 649.07 | 649.67 |
| 12/26/2018 | 653.15 | 656.51 | 646.15 | 646.15 |
| 12/27/2018 | 648.9 | 654.13 | 647.52 | 651.43 |
| 12/30/2018 | 655.26 | 666.23 | 654.09 | 665.68 |