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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 816.8294
CLOSE 816.8931
Low
LOW 629.69
High
HIGH 1,303.01
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 667.02 | 669.24 | 648.85 | 649.77 |
| 01/02/2019 | 644.82 | 649.82 | 629.69 | 630.07 |
| 01/03/2019 | 635.5 | 639.98 | 632.26 | 637.97 |
| 01/06/2019 | 643.23 | 644.76 | 639.8 | 642.32 |
| 01/07/2019 | 643.54 | 653.21 | 637.8 | 653.21 |
| 01/08/2019 | 656.64 | 657.81 | 650.58 | 652.14 |
| 01/09/2019 | 657.55 | 671.47 | 654.32 | 665.89 |
| 01/10/2019 | 669.23 | 672.45 | 662.56 | 666.31 |
| 01/13/2019 | 662.91 | 667.83 | 656.1 | 665.18 |
| 01/14/2019 | 672.57 | 676.58 | 669.46 | 674.3 |
| 01/15/2019 | 677.51 | 686.93 | 674.48 | 686.93 |
| 01/16/2019 | 690.56 | 691.74 | 683.52 | 688.5 |
| 01/17/2019 | 692.05 | 695.27 | 686.67 | 695.27 |
| 01/20/2019 | 696.99 | 700.82 | 688.52 | 690.7 |
| 01/21/2019 | 691.26 | 695.92 | 686.72 | 691.29 |
| 01/22/2019 | 692.03 | 697.52 | 689.44 | 697.52 |
| 01/23/2019 | 700.26 | 712.55 | 688.13 | 711.36 |
| 01/24/2019 | 715.08 | 722.12 | 707.2 | 722.12 |
| 01/27/2019 | 723.91 | 733.02 | 722.55 | 723.38 |
| 01/28/2019 | 723.5 | 733.78 | 722.19 | 732.34 |
| 01/29/2019 | 735.94 | 741.57 | 729.44 | 739.87 |
| 01/30/2019 | 745.77 | 753.32 | 735.32 | 743.85 |
| 01/31/2019 | 745.99 | 745.99 | 724.98 | 728.87 |
| 02/03/2019 | 731.11 | 735.77 | 716.89 | 721.53 |
| 02/04/2019 | 724.98 | 726.93 | 708.03 | 709.82 |
| 02/05/2019 | 711.64 | 713.71 | 696.93 | 703.41 |
| 02/06/2019 | 703.6 | 710.56 | 702.53 | 705.01 |
| 02/07/2019 | 705.31 | 707.33 | 699.54 | 703.94 |
| 02/10/2019 | 707.34 | 726.77 | 707.34 | 726.77 |
| 02/11/2019 | 729.54 | 736.67 | 728.12 | 729.93 |
| 02/12/2019 | 732.59 | 736.25 | 712.42 | 714.62 |
| 02/13/2019 | 716.42 | 720.88 | 702.48 | 720.88 |
| 02/14/2019 | 721.21 | 742.49 | 714.75 | 737.46 |
| 02/17/2019 | 741.52 | 769.74 | 741.35 | 764.44 |
| 02/18/2019 | 766.75 | 780.23 | 761.13 | 775.9 |
| 02/19/2019 | 779.82 | 788.71 | 777.98 | 781.09 |
| 02/20/2019 | 782.31 | 805.2 | 782.31 | 801.77 |
| 02/21/2019 | 805.52 | 822.8 | 801.26 | 822.04 |
| 02/24/2019 | 827.55 | 840.22 | 826.88 | 829.52 |
| 02/25/2019 | 831.97 | 840.01 | 825.42 | 830.12 |
| 02/26/2019 | 829.15 | 829.61 | 816.61 | 828.44 |
| 02/27/2019 | 830.06 | 846.65 | 826.73 | 843.72 |
| 02/28/2019 | 844.55 | 851.87 | 835.68 | 837.11 |
| 03/03/2019 | 841.32 | 847.11 | 837.83 | 840.22 |
| 03/04/2019 | 840.74 | 846.34 | 833.74 | 837.76 |
| 03/05/2019 | 839.13 | 846.72 | 832.29 | 833.24 |
| 03/06/2019 | 834.25 | 837.22 | 810.35 | 811.9 |
| 03/07/2019 | 813.48 | 817.4 | 798.52 | 807.61 |
| 03/10/2019 | 813.37 | 821 | 805.13 | 805.92 |
| 03/11/2019 | 815.51 | 843.74 | 809.75 | 836.14 |
| 03/12/2019 | 839.1 | 865.63 | 838.44 | 854.13 |
| 03/13/2019 | 855.23 | 861.47 | 845.51 | 851.21 |
| 03/14/2019 | 854.12 | 854.12 | 845.25 | 850.51 |
| 03/17/2019 | 853.92 | 857.48 | 849.08 | 850.62 |
| 03/18/2019 | 853.91 | 865.87 | 853.33 | 856.5 |
| 03/19/2019 | 858.88 | 864.64 | 854.35 | 856.09 |
| 03/20/2019 | 860.64 | 867.14 | 844.12 | 848.43 |
| 03/21/2019 | 850.17 | 855.54 | 821.42 | 824.86 |
| 03/24/2019 | 828.81 | 829.99 | 804.79 | 819.51 |
| 03/25/2019 | 822.36 | 828.01 | 799.18 | 805.87 |
| 03/26/2019 | 809.22 | 814.68 | 757.26 | 757.46 |
| 03/27/2019 | 758.97 | 784.42 | 751.46 | 777.95 |
| 03/28/2019 | 779.88 | 787.84 | 776.88 | 782.59 |
| 03/31/2019 | 784.92 | 798.53 | 769.14 | 792.56 |
| 04/01/2019 | 790.5 | 799.04 | 787.24 | 792.42 |
| 04/02/2019 | 797.46 | 801.85 | 791.33 | 796.43 |
| 04/03/2019 | 796.47 | 811.48 | 795.4 | 811.48 |
| 04/04/2019 | 812.74 | 815.5 | 797.57 | 808.32 |
| 04/07/2019 | 810 | 813.01 | 789 | 790.77 |
| 04/08/2019 | 798 | 803.61 | 793.59 | 797.08 |
| 04/09/2019 | 797.78 | 799.64 | 780.64 | 782.65 |
| 04/10/2019 | 784.96 | 787.39 | 764.3 | 764.89 |
| 04/11/2019 | 763.62 | 766.05 | 753.16 | 766.05 |
| 04/14/2019 | 765.09 | 770.57 | 762.95 | 765.03 |
| 04/15/2019 | 768.89 | 781.34 | 768.72 | 776.45 |
| 04/16/2019 | 779.2 | 789.11 | 777.89 | 781.11 |
| 04/17/2019 | 780.42 | 780.9 | 769.52 | 773.69 |
| 04/18/2019 | 775.49 | 781.26 | 773.56 | 779.97 |
| 04/21/2019 | 779.05 | 781.31 | 773.47 | 779.51 |
| 04/23/2019 | 779.43 | 787.72 | 778.32 | 783.81 |
| 04/24/2019 | 785.15 | 785.72 | 763.36 | 767.42 |
| 04/25/2019 | 769.53 | 773.65 | 765.55 | 773.2 |
| 04/28/2019 | 772.66 | 773.51 | 762.33 | 766.02 |
| 04/29/2019 | 767.19 | 768.34 | 759.38 | 764.22 |
| 05/01/2019 | 766.55 | 766.55 | 745.59 | 747.63 |
| 05/02/2019 | 748.22 | 752.4 | 743.29 | 752.4 |
| 05/05/2019 | 746.95 | 746.95 | 728.88 | 739.23 |
| 05/06/2019 | 721.01 | 752.13 | 719.29 | 746.27 |
| 05/07/2019 | 747.79 | 749.2 | 730.97 | 733.69 |
| 05/08/2019 | 734.87 | 740.79 | 709.89 | 713.67 |
| 05/09/2019 | 714.7 | 718.01 | 697.22 | 702.32 |
| 05/12/2019 | 705.38 | 705.88 | 673.08 | 676.31 |
| 05/13/2019 | 677.98 | 688.58 | 673.63 | 686.82 |
| 05/14/2019 | 687.75 | 687.95 | 672.84 | 678.66 |
| 05/15/2019 | 679.68 | 688.71 | 679.68 | 682.97 |
| 05/16/2019 | 681.86 | 688.87 | 677.48 | 687.88 |
| 05/19/2019 | 688.2 | 690.69 | 676.22 | 678.02 |
| 05/20/2019 | 680.16 | 681.51 | 668.42 | 669.49 |
| 05/21/2019 | 669.53 | 670.88 | 646.78 | 647.54 |
| 05/22/2019 | 644.53 | 650.21 | 643.62 | 646.54 |
| 05/23/2019 | 646.43 | 657.02 | 646.43 | 656.57 |
| 05/26/2019 | 658.69 | 666.79 | 657.38 | 657.82 |
| 05/27/2019 | 654.76 | 665.31 | 654.76 | 663.79 |
| 05/28/2019 | 665.45 | 678.45 | 663.28 | 669.52 |
| 05/29/2019 | 673.52 | 686.04 | 673.3 | 680.93 |
| 05/30/2019 | 682.56 | 705.86 | 679.01 | 699.16 |
| 06/02/2019 | 704.46 | 705.39 | 696.12 | 696.12 |
| 06/06/2019 | 699.5 | 716.83 | 699.07 | 716.58 |
| 06/09/2019 | 717.3 | 731.34 | 712.45 | 730.08 |
| 06/10/2019 | 735.31 | 735.82 | 716.11 | 722.99 |
| 06/11/2019 | 726.01 | 728.69 | 721.83 | 723.81 |
| 06/12/2019 | 720.79 | 720.79 | 705.41 | 707.46 |
| 06/13/2019 | 709.74 | 711.95 | 699.13 | 703.99 |
| 06/16/2019 | 702.62 | 721.3 | 700.24 | 716.61 |
| 06/17/2019 | 717.21 | 733.98 | 712.97 | 731.26 |
| 06/18/2019 | 730 | 740.69 | 728 | 735.02 |
| 06/19/2019 | 741.12 | 759.62 | 739.22 | 739.22 |
| 06/20/2019 | 741.85 | 750.03 | 731.1 | 739.11 |
| 06/23/2019 | 748.3 | 753.68 | 742.79 | 745.93 |
| 06/24/2019 | 742.13 | 757.38 | 741.28 | 751.95 |
| 06/25/2019 | 752.22 | 757.24 | 744.2 | 744.8 |
| 06/26/2019 | 749.71 | 754.53 | 748.24 | 752.67 |
| 06/27/2019 | 759.97 | 759.97 | 745.87 | 749.23 |
| 06/30/2019 | 767.89 | 775.9 | 764.3 | 769.78 |
| 07/01/2019 | 772.89 | 779.9 | 768 | 779.35 |
| 07/02/2019 | 780.97 | 782.01 | 767.77 | 767.99 |
| 07/03/2019 | 770.84 | 772.75 | 760.11 | 760.88 |
| 07/04/2019 | 763.2 | 765.5 | 756.01 | 756.01 |
| 07/07/2019 | 745.41 | 756.67 | 743.84 | 749.93 |
| 07/08/2019 | 751.55 | 752.93 | 729.77 | 731.56 |
| 07/09/2019 | 734.08 | 741.06 | 723.82 | 739.28 |
| 07/10/2019 | 743.13 | 755.33 | 743.13 | 754.33 |
| 07/11/2019 | 756.07 | 760.34 | 729.39 | 732.91 |
| 07/15/2019 | 736.42 | 742.24 | 734.91 | 742.24 |
| 07/16/2019 | 745.63 | 765.27 | 745.63 | 765.27 |
| 07/17/2019 | 762.26 | 779.48 | 759.08 | 772.84 |
| 07/18/2019 | 780.05 | 782.47 | 771.99 | 776.71 |
| 07/21/2019 | 780.02 | 783.9 | 774.44 | 775.66 |
| 07/22/2019 | 777.62 | 783.53 | 775.49 | 781.06 |
| 07/23/2019 | 782.08 | 782.66 | 772.34 | 778.62 |
| 07/24/2019 | 780.48 | 785.42 | 773.3 | 775.98 |
| 07/25/2019 | 776.38 | 791.4 | 776.38 | 786.25 |
| 07/28/2019 | 791.47 | 804.88 | 791.47 | 803.7 |
| 07/29/2019 | 805.77 | 812.29 | 803.24 | 808.95 |
| 07/30/2019 | 812.12 | 814.29 | 804.43 | 806.92 |
| 07/31/2019 | 803.25 | 818.28 | 801.27 | 813.62 |
| 08/01/2019 | 812.7 | 813.53 | 797.18 | 797.97 |
| 08/04/2019 | 798.24 | 803.67 | 783.44 | 786.82 |
| 08/05/2019 | 791.39 | 800.17 | 783.71 | 785.31 |
| 08/06/2019 | 786.67 | 790.05 | 757.26 | 765.14 |
| 08/07/2019 | 770.67 | 772.08 | 758.43 | 764.97 |
| 08/08/2019 | 763.95 | 763.95 | 752.44 | 757.74 |
| 08/14/2019 | 763.33 | 765.35 | 755.59 | 757.41 |
| 08/15/2019 | 757.59 | 761.82 | 751.37 | 751.87 |
| 08/18/2019 | 755.32 | 756.14 | 746.42 | 748.73 |
| 08/19/2019 | 749.29 | 752.14 | 745.39 | 747.52 |
| 08/20/2019 | 749.98 | 760.02 | 736.79 | 738.14 |
| 08/21/2019 | 738.83 | 743.46 | 728.24 | 736.11 |
| 08/22/2019 | 738.31 | 744.31 | 734.57 | 739.95 |
| 08/25/2019 | 733.85 | 746.9 | 732.83 | 737.76 |
| 08/26/2019 | 740.6 | 743.13 | 732.28 | 739.05 |
| 08/27/2019 | 744.06 | 745.71 | 736.96 | 737.06 |
| 08/28/2019 | 738.51 | 749.62 | 737.07 | 743.43 |
| 09/01/2019 | 745.31 | 757.52 | 745.31 | 757.32 |
| 09/02/2019 | 758.12 | 764.45 | 754.11 | 761.5 |
| 09/03/2019 | 765 | 780.04 | 765 | 777.78 |
| 09/04/2019 | 782.57 | 788.44 | 779.52 | 779.52 |
| 09/05/2019 | 780.99 | 783.52 | 772.79 | 775.31 |
| 09/08/2019 | 779.46 | 792.14 | 779.46 | 787.8 |
| 09/09/2019 | 788.99 | 799.34 | 787.33 | 796.44 |
| 09/10/2019 | 798.05 | 804.44 | 795.85 | 801.41 |
| 09/11/2019 | 803.29 | 815.93 | 794.14 | 815.93 |
| 09/12/2019 | 817.06 | 824.92 | 809.08 | 823.25 |
| 09/15/2019 | 819.91 | 826.41 | 818.04 | 818.76 |
| 09/16/2019 | 819.41 | 822.11 | 804.26 | 811.15 |
| 09/17/2019 | 812.23 | 826.94 | 807.7 | 821.26 |
| 09/18/2019 | 822.92 | 829.46 | 809.61 | 809.61 |
| 09/19/2019 | 810.56 | 815.18 | 801.7 | 810.99 |
| 09/22/2019 | 815.68 | 819.02 | 808.25 | 817.24 |
| 09/23/2019 | 828.57 | 832.06 | 823.67 | 824.34 |
| 09/24/2019 | 824.91 | 834.74 | 816.58 | 828.58 |
| 09/25/2019 | 831.4 | 833.05 | 820.19 | 821.54 |
| 09/26/2019 | 824.26 | 840.16 | 824.12 | 837.21 |
| 09/29/2019 | 843.75 | 851.58 | 841.1 | 850.74 |
| 09/30/2019 | 853.67 | 854.39 | 840.21 | 845.06 |
| 10/01/2019 | 846.36 | 850.84 | 842.23 | 850.09 |
| 10/02/2019 | 853.21 | 861.61 | 845.75 | 858.84 |
| 10/03/2019 | 861.46 | 864.68 | 856.07 | 857.29 |
| 10/06/2019 | 859.3 | 869.03 | 846.68 | 846.8 |
| 10/07/2019 | 836.87 | 840.81 | 817.26 | 829.75 |
| 10/08/2019 | 829.23 | 834.47 | 805.15 | 805.22 |
| 10/09/2019 | 805.15 | 809.45 | 779.24 | 796.83 |
| 10/10/2019 | 802.79 | 815.19 | 799.37 | 807.03 |
| 10/13/2019 | 802.97 | 802.97 | 751.19 | 761.02 |
| 10/14/2019 | 772.66 | 783.42 | 769.84 | 774.07 |
| 10/15/2019 | 763.85 | 771.51 | 759.04 | 766.62 |
| 10/16/2019 | 767.32 | 774.32 | 763.4 | 772.13 |
| 10/17/2019 | 796.82 | 803.74 | 795.1 | 802.38 |
| 10/20/2019 | 805.38 | 809.64 | 802.61 | 804.11 |
| 10/21/2019 | 805.88 | 812.67 | 805.88 | 809.47 |
| 10/22/2019 | 815.76 | 840.92 | 815.76 | 840.09 |
| 10/23/2019 | 848.46 | 853.12 | 836.74 | 839.04 |
| 10/24/2019 | 836.55 | 843.53 | 832.98 | 842.82 |
| 10/27/2019 | 845.92 | 847.21 | 840.31 | 840.63 |
| 10/29/2019 | 833.34 | 845.9 | 824.33 | 838.87 |
| 10/30/2019 | 844.16 | 845.5 | 834 | 837.86 |
| 10/31/2019 | 840.34 | 842.21 | 830.24 | 840.37 |
| 11/03/2019 | 843.2 | 855.94 | 843.2 | 855.76 |
| 11/04/2019 | 858.64 | 863.8 | 851.47 | 857.09 |
| 11/05/2019 | 855.96 | 864.94 | 850.26 | 862.5 |
| 11/06/2019 | 867.83 | 881.35 | 865.61 | 879.53 |
| 11/07/2019 | 881.76 | 892.4 | 881.58 | 887.91 |
| 11/10/2019 | 889.96 | 916.01 | 888.25 | 908.18 |
| 11/11/2019 | 912.38 | 928.21 | 912.38 | 914.78 |
| 11/12/2019 | 917.44 | 922.92 | 913.76 | 918.71 |
| 11/13/2019 | 916.42 | 924.12 | 909.72 | 916.92 |
| 11/14/2019 | 922.82 | 939.86 | 922.82 | 936.19 |
| 11/17/2019 | 941.3 | 972.81 | 932.4 | 962.76 |
| 11/18/2019 | 970.63 | 986.23 | 967.63 | 981.69 |
| 11/19/2019 | 985.11 | 990.84 | 971.43 | 977.61 |
| 11/20/2019 | 982.16 | 997.93 | 980.49 | 997.56 |
| 11/21/2019 | 1,005.06 | 1,022.08 | 1,004.47 | 1,014.5 |
| 11/24/2019 | 1,022.7 | 1,030.5 | 1,005.71 | 1,012.46 |
| 11/25/2019 | 1,017.8 | 1,051.42 | 1,003.2 | 1,048.89 |
| 11/26/2019 | 1,057.21 | 1,061.65 | 1,049.65 | 1,055.21 |
| 11/27/2019 | 1,058.75 | 1,109.08 | 1,057.08 | 1,100.79 |
| 11/28/2019 | 1,107.49 | 1,119.66 | 1,092.5 | 1,099.23 |
| 12/01/2019 | 1,103.04 | 1,122.14 | 1,103.04 | 1,118.65 |
| 12/02/2019 | 1,119.57 | 1,169.23 | 1,115.71 | 1,154.54 |
| 12/03/2019 | 1,169.07 | 1,196.49 | 1,168.38 | 1,194.57 |
| 12/04/2019 | 1,208.39 | 1,303.01 | 1,208.39 | 1,275.97 |
| 12/05/2019 | 1,284.14 | 1,284.14 | 1,192.28 | 1,206.05 |
| 12/08/2019 | 1,192.69 | 1,194.65 | 1,173.94 | 1,174.91 |
| 12/09/2019 | 1,174.6 | 1,208.21 | 1,174.6 | 1,179.4 |
| 12/10/2019 | 1,173.7 | 1,175.08 | 1,147.6 | 1,158.16 |
| 12/11/2019 | 1,157.91 | 1,185.98 | 1,157.91 | 1,179.85 |
| 12/12/2019 | 1,192.42 | 1,192.42 | 1,163.6 | 1,169.84 |
| 12/15/2019 | 1,173.98 | 1,193.86 | 1,167.63 | 1,189.73 |
| 12/16/2019 | 1,196.48 | 1,200.09 | 1,177.41 | 1,177.99 |
| 12/17/2019 | 1,171.2 | 1,174.31 | 1,152.64 | 1,156.64 |
| 12/18/2019 | 1,162.86 | 1,171.01 | 1,160.7 | 1,167.19 |
| 12/19/2019 | 1,173.31 | 1,182.38 | 1,165.36 | 1,168.3 |
| 12/22/2019 | 1,171.56 | 1,182.84 | 1,167.96 | 1,178.36 |
| 12/23/2019 | 1,180.68 | 1,202.95 | 1,180.68 | 1,198.75 |
| 12/24/2019 | 1,203.3 | 1,221.46 | 1,200.5 | 1,221.46 |
| 12/25/2019 | 1,228.49 | 1,259.41 | 1,224.57 | 1,242.57 |
| 12/26/2019 | 1,248.03 | 1,253.25 | 1,212.18 | 1,221.67 |
| 12/29/2019 | 1,224.53 | 1,244.75 | 1,215.37 | 1,244.75 |
| 12/30/2019 | 1,250.01 | 1,259.01 | 1,244.05 | 1,257.52 |