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 TEKNOLOJI AGIRLIK SINIRLAMALI logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XTKJS: BIST TEKNOLOJI AGIRLIK SINIRLAMALI Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,895.1445
CLOSE 1,894.7854

Low

LOW 982.16

High

HIGH 2,753.76
DATEOPENHIGHLOWCLOSE
01/01/20201,271.071,280.691,258.281,280.69
01/02/20201,256.531,282.081,216.661,256.37
01/05/20201,233.351,250.41,207.41,211.42
01/06/20201,226.621,243.981,226.621,236.03
01/07/20201,199.431,238.91,190.491,222.21
01/08/20201,257.231,286.181,252.881,284.08
01/09/20201,287.61,300.241,276.221,282
01/12/20201,294.31,306.061,294.31,302.84
01/13/20201,306.771,336.261,293.691,332.43
01/14/20201,338.961,353.881,324.981,341.4
01/15/20201,350.431,389.921,350.431,365.31
01/16/20201,375.521,381.321,357.391,371.51
01/19/20201,381.171,425.521,381.171,420.01
01/20/20201,417.671,456.521,407.671,445.34
01/21/20201,454.041,472.61,439.031,454.46
01/22/20201,457.151,496.091,455.521,490.66
01/23/20201,510.691,539.521,506.981,533.72
01/26/20201,526.141,618.291,518.871,596.41
01/27/20201,616.661,634.571,549.931,584.83
01/28/20201,596.841,606.521,518.351,520
01/29/20201,500.641,501.371,428.011,483
01/30/20201,489.241,520.121,489.241,498.4
02/02/20201,501.861,518.221,485.81,510.03
02/03/20201,528.381,579.461,526.791,579.46
02/04/20201,587.441,607.461,570.111,591.93
02/05/20201,629.11,633.791,579.271,588.56
02/06/20201,604.561,611.721,593.061,603.19
02/09/20201,610.141,624.971,517.911,563.7
02/10/20201,587.081,604.991,551.271,604.99
02/11/20201,625.211,678.391,616.181,672.2
02/12/20201,682.821,709.531,676.311,680.42
02/13/20201,690.631,712.561,682.971,693.34
02/16/20201,709.781,724.751,682.551,684.29
02/17/20201,680.011,683.91,650.961,676.43
02/18/20201,683.991,699.161,632.011,644.7
02/19/20201,651.71,652.041,540.281,562.97
02/20/20201,551.831,626.41,521.051,619.6
02/23/20201,584.711,632.81,564.161,630.76
02/24/20201,652.761,675.411,634.471,666.69
02/25/20201,680.51,688.831,634.381,659.25
02/26/20201,637.931,648.161,581.561,594.51
02/27/20201,334.281,557.141,321.341,538.51
03/01/20201,600.11,614.651,555.271,597.61
03/02/20201,625.751,674.821,613.91,674.82
03/03/20201,669.551,691.251,632.51,633.12
03/04/20201,662.91,673.071,635.351,655.74
03/05/20201,649.311,653.081,593.61,632.66
03/08/20201,582.711,585.791,461.131,508.8
03/09/20201,555.061,563.051,406.091,406.09
03/10/20201,390.171,407.171,306.631,351.95
03/11/20201,270.441,278.511,165.111,180.63
03/12/20201,175.571,266.841,123.851,195.04
03/15/20201,121.781,145.281,076.561,081.94
03/16/20201,078.611,091.77982.161,038.42
03/17/20201,006.091,068.5995.521,023.53
03/18/20201,008.271,039.2993.831,018.88
03/19/20201,047.331,071.851,035.481,055.82
03/22/20201,007.421,106.241,006.491,089.64
03/23/20201,142.981,196.851,142.981,196.68
03/24/20201,245.981,289.691,203.841,265.43
03/25/20201,269.381,341.451,264.61,336.07
03/26/20201,364.971,376.121,272.481,282.94
03/29/20201,279.991,287.971,240.361,274.48
03/30/20201,312.271,333.051,289.141,325.45
03/31/20201,294.061,330.741,276.451,288.44
04/01/20201,296.591,309.461,250.561,289.26
04/02/20201,297.021,312.051,279.671,290.3
04/05/20201,321.211,358.381,315.811,352.89
04/06/20201,378.231,411.911,342.81,358.67
04/07/20201,362.31,394.731,331.091,394.73
04/08/20201,419.91,455.021,4181,450.11
04/09/20201,4561,472.561,429.811,462.49
04/12/20201,441.751,498.561,429.41,475.05
04/13/20201,502.431,508.241,475.811,501.87
04/14/20201,505.281,506.031,400.841,426.86
04/15/20201,437.411,458.221,398.921,441.25
04/16/20201,475.611,486.111,462.291,481.81
04/19/20201,496.431,531.771,490.081,526.59
04/20/20201,535.331,578.831,529.481,574.13
04/21/20201,595.911,681.311,595.31,668.72
04/23/20201,692.281,7471,657.841,693.49
04/26/20201,728.151,776.361,728.151,750.27
04/27/20201,779.391,782.731,717.431,729.64
04/28/20201,739.341,829.691,738.841,749.44
04/29/20201,748.81,749.21,648.291,691.09
05/03/20201,633.851,642.911,606.281,607.63
05/04/20201,630.331,698.661,630.331,695.75
05/05/20201,7041,729.741,668.151,701.51
05/06/20201,706.971,727.411,681.921,709.69
05/07/20201,731.291,736.581,669.441,675.22
05/10/20201,680.631,700.231,674.821,682.91
05/11/20201,687.281,7171,674.721,712.64
05/12/20201,710.831,743.681,701.121,730.49
05/13/20201,727.521,779.131,717.211,767.41
05/14/20201,793.271,807.321,767.241,768.55
05/17/20201,790.991,802.261,775.241,789.91
05/19/20201,803.711,809.711,784.351,805.33
05/20/20201,813.411,819.261,786.431,800.39
05/21/20201,794.431,801.41,778.931,792.29
05/26/20201,806.521,844.451,806.521,843.72
05/27/20201,842.721,845.821,781.311,791.84
05/28/20201,792.151,792.151,764.331,772.78
05/31/20201,787.581,796.611,771.041,795.75
06/01/20201,805.541,807.781,777.741,795.56
06/02/20201,801.71,830.941,777.311,817.68
06/03/20201,828.031,829.451,806.021,807.5
06/04/20201,815.621,816.041,795.121,796.06
06/07/20201,804.741,813.161,775.581,780.37
06/08/20201,785.621,790.931,750.51,764.64
06/09/20201,773.011,787.181,767.11,775.67
06/10/20201,775.951,803.881,775.951,788.88
06/11/20201,766.131,799.181,756.911,791.67
06/14/20201,787.31,787.711,765.881,767.87
06/15/20201,789.151,823.831,782.271,813.02
06/16/20201,822.911,832.21,803.491,806.94
06/17/20201,813.861,828.311,807.141,814.95
06/18/20201,827.131,828.571,797.661,815
06/21/20201,826.471,838.411,798.951,798.95
06/22/20201,807.751,821.121,803.271,809.85
06/23/20201,812.431,813.481,783.171,789.19
06/24/20201,789.861,793.051,767.451,793.05
06/25/20201,813.981,826.091,797.491,804.02
06/28/20201,804.051,810.611,779.511,805.24
06/29/20201,816.141,833.431,816.141,831.49
06/30/20201,843.181,845.661,823.581,828.94
07/01/20201,851.591,879.041,847.191,875.52
07/02/20201,888.641,933.791,887.361,928.31
07/05/20201,956.841,969.251,928.331,945.77
07/06/20201,961.141,961.141,899.341,937.41
07/07/20201,942.391,978.031,932.461,960.35
07/08/20201,978.241,996.561,902.031,905.14
07/09/20201,899.11,899.11,830.091,878.17
07/12/20201,915.911,969.921,912.551,965.57
07/13/20201,961.061,963.031,922.551,931.95
07/15/20201,950.581,962.031,947.921,956.46
07/16/20201,965.022,003.661,955.931,997.1
07/19/20202,003.452,028.752,002.042,018
07/20/20202,041.032,060.061,973.671,995.73
07/21/20202,010.752,040.551,973.052,036.23
07/22/20202,045.442,064.962,035.342,056.37
07/23/20202,034.952,056.032,029.632,051.17
07/26/20202,068.892,118.552,066.752,112.94
07/27/20202,121.772,122.732,002.462,002.46
07/28/20202,008.462,028.891,940.362,007.92
07/29/20202,016.522,025.252,001.392,019.68
08/03/20202,045.812,064.021,889.671,946.74
08/04/20201,965.111,969.41,898.111,923.54
08/05/20201,940.781,958.051,777.451,786.2
08/06/20201,778.511,876.041,635.591,875.41
08/09/20201,845.831,910.061,807.571,905.51
08/10/20201,918.961,953.71,905.361,941.29
08/11/20201,946.771,948.471,899.271,941.32
08/12/20201,950.61,970.691,901.981,911.96
08/13/20201,911.681,923.191,875.471,911.57
08/16/20201,927.671,942.881,914.791,927.47
08/17/20201,928.21,954.821,922.81,933.86
08/18/20201,945.931,959.351,939.61,954.67
08/19/20201,959.291,971.931,932.841,967.77
08/20/20201,975.191,979.141,934.041,947.64
08/23/20201,948.491,968.891,943.431,952.34
08/24/20201,960.71,970.431,914.391,936.2
08/25/20201,931.581,965.021,928.721,958.1
08/26/20201,979.071,997.721,970.31,980.2
08/27/20201,991.12,007.811,970.91,986.6
08/30/20201,994.582,012.311,978.562,002.76
08/31/20202,008.22,023.881,976.272,023.88
09/01/20202,028.962,045.72,016.212,039.33
09/02/20202,040.032,093.92,032.742,034.65
09/03/20202,034.022,046.882,009.262,018.11
09/06/20202,029.462,093.692,026.682,093.69
09/07/20202,108.872,141.312,089.262,135.68
09/08/20202,144.892,189.672,102.72,112.66
09/09/20202,117.62,126.892,081.62,112.11
09/10/20202,117.372,130.932,097.262,116.87
09/13/20202,122.552,137.92,121.212,130.26
09/14/20202,141.732,163.912,117.462,140.91
09/15/20202,161.092,166.242,144.622,162.53
09/16/20202,166.222,176.72,146.182,176.55
09/17/20202,185.122,213.932,174.322,192.93
09/20/20202,206.052,230.652,152.662,160.95
09/21/20202,172.12,181.262,148.92,168.8
09/22/20202,177.832,206.012,173.412,190.97
09/23/20202,186.152,199.092,174.572,195.92
09/24/20202,202.272,223.042,195.332,213.55
09/27/20202,221.342,278.052,217.742,273.38
09/28/20202,279.252,316.562,263.52,313.65
09/29/20202,322.322,372.472,305.042,354.75
09/30/20202,367.22,370.222,307.162,307.16
10/01/20202,304.462,331.52,296.482,318.94
10/04/20202,336.22,398.522,336.22,397.29
10/05/20202,409.742,429.32,386.042,386.04
10/06/20202,386.052,417.712,375.312,403.51
10/07/20202,416.632,423.632,379.182,386.74
10/08/20202,392.392,412.12,375.372,396.65
10/11/20202,403.892,452.822,403.022,444.84
10/12/20202,454.412,455.72,419.252,440.23
10/13/20202,449.932,452.92,418.112,439.41
10/14/20202,439.552,453.822,403.812,424.41
10/15/20202,430.872,454.762,424.492,449.43
10/18/20202,469.272,476.622,446.872,451.28
10/19/20202,453.72,472.872,440.92,457.48
10/20/20202,467.032,469.832,431.972,431.97
10/21/20202,431.222,493.242,427.292,490.41
10/22/20202,499.392,504.52,444.682,482.91
10/25/20202,478.562,478.562,319.12,341.87
10/26/20202,336.582,395.852,304.292,379.68
10/27/20202,377.632,392.082,330.022,330.02
10/29/20202,283.962,303.532,246.542,253.27
11/01/20202,269.712,322.12,258.862,282.09
11/02/20202,292.262,304.62,247.032,280.65
11/03/20202,296.672,335.512,295.992,335.51
11/04/20202,345.912,423.732,345.912,413.09
11/05/20202,421.262,423.212,386.182,413.38
11/08/20202,441.312,464.292,409.582,416.74
11/09/20202,390.112,414.082,362.962,368.3
11/10/20202,375.442,398.472,354.742,360.54
11/11/20202,383.222,395.712,307.922,325.58
11/12/20202,344.772,372.372,337.692,354.32
11/15/20202,374.322,381.852,348.322,353.01
11/16/20202,358.022,358.022,295.142,298.08
11/17/20202,320.492,387.252,320.492,347.86
11/18/20202,350.132,361.232,314.022,355.66
11/19/20202,362.132,378.612,351.842,359.74
11/22/20202,366.972,370.662,321.382,334.95
11/23/20202,341.452,358.162,327.732,348.05
11/24/20202,362.642,367.472,335.42,343.28
11/25/20202,355.092,418.772,353.152,409.41
11/26/20202,436.392,468.272,381.592,395.32
11/29/20202,383.472,404.22,338.412,340.77
11/30/20202,381.372,399.22,356.272,399.2
12/01/20202,402.382,437.192,392.422,416.59
12/02/20202,426.952,431.322,387.282,407.39
12/03/20202,410.312,415.32,391.622,398.61
12/06/20202,397.392,397.392,358.642,371.25
12/07/20202,371.662,383.392,356.482,364.34
12/08/20202,370.152,383.72,359.662,365.74
12/09/20202,373.132,413.752,361.952,393.25
12/10/20202,384.782,420.912,372.162,413.32
12/13/20202,424.782,492.242,424.782,482.77
12/14/20202,497.952,522.392,473.742,478.56
12/15/20202,493.772,504.952,451.592,466.69
12/16/20202,482.952,513.352,460.592,479.01
12/17/20202,480.222,502.372,474.292,491.92
12/20/20202,477.712,552.372,448.872,540.03
12/21/20202,566.032,629.582,558.992,596.33
12/22/20202,608.852,618.42,581.092,582.67
12/23/20202,588.012,651.672,572.452,616.95
12/24/20202,631.482,687.712,621.92,637.95
12/27/20202,661.382,690.782,659.622,672.1
12/28/20202,680.882,683.862,641.692,662.09
12/29/20202,675.652,692.092,658.442,689.63
12/30/20202,706.342,753.762,700.962,732.3