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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,177.0306
CLOSE 3,174.1727

Low

LOW 2,670.94

High

HIGH 4,977.51
DATEOPENHIGHLOWCLOSE
01/03/20212,751.912,761.412,738.722,747.92
01/04/20212,744.62,753.092,711.122,727.41
01/05/20212,749.042,775.342,740.452,748.5
01/06/20212,760.472,780.092,753.82,775.45
01/07/20212,819.572,879.592,816.982,866.99
01/10/20212,883.392,916.572,804.372,834.77
01/11/20212,862.492,876.632,827.222,858.54
01/12/20212,883.882,907.492,839.852,888.47
01/13/20212,904.172,911.072,864.022,885.11
01/14/20212,876.642,920.122,856.42,910.94
01/17/20212,919.083,033.872,913.773,032.93
01/18/20213,073.423,133.933,066.923,090.4
01/19/20213,108.613,122.833,062.923,091.91
01/20/20213,113.553,150.243,087.193,087.19
01/21/20213,087.823,104.533,032.393,080.17
01/24/20213,120.683,133.993,084.283,116.67
01/25/20213,122.713,150.953,066.413,116.01
01/26/20213,115.113,124.172,907.32,907.3
01/27/20212,871.432,996.752,779.732,992.53
01/28/20212,946.153,015.392,914.452,972.77
01/31/20212,986.183,034.612,951.263,030.72
02/01/20213,046.443,125.373,029.193,121.59
02/02/20213,142.823,159.693,097.073,130.35
02/03/20213,146.813,167.543,109.733,112.02
02/04/20213,132.83,168.963,122.993,131.77
02/07/20213,165.623,173.23,105.683,136.08
02/08/20213,148.433,156.423,128.923,144.67
02/09/20213,163.633,192.783,140.283,189.83
02/10/20213,207.63,2133,177.443,183.63
02/11/20213,179.633,235.733,147.073,232.25
02/14/20213,263.923,308.863,240.123,295.09
02/15/20213,308.163,314.853,172.493,250.63
02/16/20213,254.613,270.813,200.73,223.99
02/17/20213,230.973,258.923,218.583,231.89
02/18/20213,268.93,309.193,245.933,267.79
02/21/20213,292.313,314.733,260.33,265.88
02/22/20213,286.613,292.563,121.153,137.71
02/23/20213,141.643,178.653,073.153,075.7
02/24/20213,124.263,142.842,975.543,031.59
02/25/20212,960.153,036.922,892.552,984.44
02/28/20213,030.463,154.783,030.463,151.66
03/01/20213,164.93,193.193,121.293,154.15
03/02/20213,173.93,277.253,168.833,259.26
03/03/20213,281.993,294.253,251.473,254.21
03/04/20213,260.823,295.553,229.853,241.79
03/07/20213,260.33,280.743,232.553,242.05
03/08/20213,262.873,274.723,203.853,213.74
03/09/20213,244.463,282.993,242.013,264.52
03/10/20213,276.723,292.143,2333,253.01
03/11/20213,253.553,311.523,239.583,301.45
03/14/20213,371.53,418.973,371.53,399.72
03/15/20213,465.763,481.893,408.573,412.52
03/16/20213,415.423,417.263,336.153,336.15
03/17/20213,340.463,385.153,289.653,313.98
03/18/20213,306.453,342.093,218.043,272.32
03/21/20213,015.253,089.872,946.122,946.12
03/22/20212,774.443,067.932,670.942,977.78
03/23/20212,999.293,121.522,999.293,102.18
03/24/20213,119.473,183.133,070.163,087.54
03/25/20213,119.253,134.552,963.813,015.85
03/28/20213,018.343,059.93,011.93,026.08
03/29/20213,024.263,024.642,958.962,996.72
03/30/20213,006.153,097.073,005.013,039.56
03/31/20213,053.393,115.53,050.53,115.5
04/01/20213,142.083,180.763,112.213,180.76
04/04/20213,202.013,316.863,197.693,300.4
04/05/20213,307.883,316.83,255.263,293.2
04/06/20213,304.73,312.783,246.523,291.19
04/07/20213,339.963,374.683,260.233,265.5
04/08/20213,271.643,283.223,134.163,194.95
04/11/20213,203.953,206.423,112.863,117.34
04/12/20213,139.053,149.943,043.953,086.83
04/13/20213,114.873,163.553,114.873,143.19
04/14/20213,160.113,165.633,059.313,091.09
04/15/20213,082.243,118.513,067.633,097.38
04/18/20213,098.933,109.862,964.532,964.53
04/19/20212,960.512,974.212,840.552,876.77
04/20/20212,922.882,922.882,711.72,778.78
04/21/20212,747.442,846.032,699.672,846.03
04/25/20212,837.932,924.252,825.862,924.25
04/26/20212,936.333,006.612,936.332,981.21
04/27/20212,976.92,976.92,922.472,945.12
04/28/20212,957.223,004.812,957.222,986.44
04/29/20212,987.113,024.912,971.343,024.91
05/02/20213,032.313,096.433,032.313,093.01
05/03/20213,102.023,109.553,052.083,069.66
05/04/20213,081.33,105.533,057.773,096.89
05/05/20213,097.063,101.763,039.163,040.73
05/06/20213,054.993,077.853,037.123,045.13
05/09/20213,049.463,069.283,037.153,041.34
05/10/20213,014.243,018.032,963.882,978.97
05/11/20212,970.192,983.992,952.972,970.84
05/16/20212,991.413,016.062,963.353,012.58
05/17/20213,021.793,045.243,013.583,032.23
05/19/20213,020.43,036.122,995.633,005.25
05/20/20213,011.633,019.462,974.882,990.26
05/23/20212,990.813,002.742,971.352,973.21
05/24/20212,980.862,993.872,853.232,853.23
05/25/20212,885.352,912.692,820.232,888.93
05/26/20212,887.422,895.422,848.312,874.76
05/27/20212,851.122,851.122,807.782,824.77
05/30/20212,825.622,826.322,774.472,778.2
05/31/20212,783.952,812.962,774.962,810.26
06/01/20212,778.792,832.272,770.852,825.25
06/02/20212,828.622,844.342,782.332,804.25
06/03/20212,800.272,823.352,800.272,818.86
06/06/20212,824.752,845.732,823.292,827.34
06/07/20212,833.042,859.922,821.612,847.27
06/08/20212,856.52,873.392,849.562,856.89
06/09/20212,855.912,883.122,848.862,883.12
06/10/20212,887.082,915.122,880.032,893.46
06/13/20212,904.692,931.852,892.782,908.39
06/14/20212,904.162,917.732,871.942,890.3
06/15/20212,890.972,901.722,854.532,854.53
06/16/20212,843.882,853.632,815.152,821.75
06/17/20212,830.152,845.422,798.742,814.89
06/20/20212,807.772,810.262,766.12,804.7
06/21/20212,814.232,827.782,790.452,821.36
06/22/20212,835.932,855.392,820.822,835.55
06/23/20212,844.932,873.062,841.242,860.18
06/24/20212,865.222,875.132,817.22,817.2
06/27/20212,818.832,828.152,756.922,766
06/28/20212,767.942,778.542,718.162,765.77
06/29/20212,7702,772.052,709.632,714.25
06/30/20212,7212,758.712,718.92,758.71
07/01/20212,760.082,799.022,759.292,787.17
07/04/20212,794.582,830.442,783.972,826.58
07/05/20212,868.452,868.452,806.22,806.92
07/06/20212,823.972,876.232,823.972,849.91
07/07/20212,848.252,887.882,843.712,848.39
07/08/20212,861.212,877.872,811.342,819.02
07/11/20212,823.62,836.572,739.312,740.36
07/12/20212,746.142,746.852,689.742,704.46
07/13/20212,709.142,761.42,709.142,761.4
07/15/20212,770.22,799.652,756.862,797.47
07/18/20212,816.172,831.462,792.222,826.51
07/25/20212,835.732,852.42,809.262,817
07/26/20212,819.312,842.632,813.542,833.91
07/27/20212,839.012,857.82,834.482,838.87
07/28/20212,859.722,874.292,859.722,866.42
07/29/20212,864.92,870.972,844.622,856.93
08/01/20212,868.632,899.262,864.862,893
08/02/20212,902.992,919.362,888.632,919.06
08/03/20212,925.532,970.382,924.752,960.79
08/04/20212,967.983,022.192,961.263,011.56
08/05/20213,023.213,042.882,984.782,986.61
08/08/20212,995.933,018.062,985.632,993.81
08/09/20213,001.923,018.142,993.482,996.84
08/10/20213,007.333,007.952,907.952,907.95
08/11/20212,939.012,981.92,914.22,971.56
08/12/20212,973.322,997.112,959.392,992.71
08/15/20213,016.413,031.652,997.563,010.54
08/16/20213,024.543,026.092,985.12,998.57
08/17/20213,005.593,021.812,983.612,990.5
08/18/20212,976.983,034.522,969.73,032.4
08/19/20213,036.233,068.053,028.73,042.21
08/22/20213,053.173,065.393,031.163,039.54
08/23/20213,034.213,041.223,012.993,017.9
08/24/20213,014.83,046.562,990.962,990.96
08/25/20212,984.263,022.892,974.972,984.83
08/26/20212,987.632,990.862,955.792,984.46
08/30/20212,995.053,023.992,995.053,011.9
08/31/20213,023.113,032.763,009.233,021.34
09/01/20213,023.633,061.033,021.093,044.11
09/02/20213,050.363,052.573,025.73,052.07
09/05/20213,051.963,068.53,049.93,068.5
09/06/20213,072.783,091.733,050.273,055.47
09/07/20213,055.753,059.133,005.733,006.68
09/08/20213,007.023,061.432,986.653,048.63
09/09/20213,054.973,083.253,054.243,070.39
09/12/20213,081.063,111.463,073.753,086.99
09/13/20213,095.643,117.533,083.073,084.32
09/14/20213,080.423,1303,069.443,105.47
09/15/20213,119.053,138.073,074.613,075.92
09/16/20213,076.583,101.683,062.343,101.68
09/19/20213,086.243,086.242,999.133,039.65
09/20/20213,050.653,065.983,033.543,035.17
09/21/20213,070.323,084.373,048.743,076.9
09/22/20213,089.793,122.583,064.433,106.64
09/23/20213,102.963,114.863,066.723,084.37
09/26/20213,054.723,115.923,054.723,088.12
09/27/20213,089.383,094.593,067.73,082.64
09/28/20213,086.373,092.033,074.473,083.39
09/29/20213,088.143,121.473,076.113,113.59
09/30/20213,113.363,120.763,091.263,112.07
10/03/20213,123.773,141.843,119.183,125.09
10/04/20213,135.783,139.843,097.13,097.44
10/05/20213,0913,097.073,029.783,040.47
10/06/20213,060.533,089.753,060.533,089.02
10/07/20213,093.93,096.363,073.473,090.45
10/10/20213,097.363,115.173,097.363,107.97
10/11/20213,097.613,188.413,094.563,181.19
10/12/20213,187.053,213.593,128.863,130.96
10/13/20213,125.723,190.143,125.723,169.59
10/14/20213,181.483,196.73,127.743,148.59
10/17/20213,152.543,167.753,130.93,134.34
10/18/20213,140.283,169.083,140.283,156.22
10/19/20213,164.513,189.743,142.673,168.15
10/20/20213,170.543,174.933,117.473,174.93
10/21/20213,177.973,210.443,161.963,199.68
10/24/20213,182.13,228.673,174.913,215.52
10/25/20213,223.283,255.513,223.283,244.22
10/26/20213,234.293,282.033,225.333,275.21
10/27/20213,281.173,315.913,266.073,311.43
10/31/20213,312.633,364.283,294.333,338.44
11/01/20213,349.253,352.013,292.923,299.9
11/02/20213,304.693,338.773,198.393,303.7
11/03/20213,322.593,353.923,315.943,342.4
11/04/20213,345.163,345.543,307.663,326.81
11/07/20213,331.693,402.523,331.693,388.07
11/08/20213,394.23,426.273,368.293,368.29
11/09/20213,367.473,394.73,320.063,329.89
11/10/20213,329.113,341.23,269.273,299.21
11/11/20213,313.123,344.283,265.563,272.9
11/14/20213,290.213,306.923,265.883,288.79
11/15/20213,290.63,290.913,205.783,228.23
11/16/20213,230.163,270.513,230.163,263.43
11/17/20213,273.513,312.33,245.113,303.31
11/18/20213,310.23,396.763,310.23,395.28
11/21/20213,437.563,511.833,437.563,499.67
11/22/20213,540.063,594.513,467.973,573.92
11/23/20213,624.423,736.763,624.423,733.22
11/24/20213,786.733,879.963,786.733,848.84
11/25/20213,882.673,942.23,851.423,929.9
11/28/20213,955.974,080.513,955.974,074.34
11/29/20214,082.434,140.644,048.644,091.19
11/30/20214,121.84,144.314,088.564,117.01
12/01/20214,134.744,187.774,134.744,180.9
12/02/20214,217.124,258.94,202.184,248.46
12/05/20214,266.354,302.594,240.394,275.21
12/06/20214,286.014,317.594,252.284,311.25
12/07/20214,329.434,391.334,329.434,383.6
12/08/20214,404.394,491.214,404.394,442.33
12/09/20214,446.574,485.64,411.74,475.6
12/12/20214,506.644,606.664,506.644,586.13
12/13/20214,617.594,664.174,610.894,624.86
12/14/20214,656.574,671.434,593.274,599.22
12/15/20214,618.94,785.224,618.94,785.22
12/16/20214,832.854,977.514,333.054,348.15
12/19/20214,144.094,434.793,994.844,188.88
12/20/20214,315.964,416.23,923.033,923.03
12/21/20213,876.533,927.313,764.113,812.34
12/22/20213,850.923,919.383,723.833,827.34
12/23/20213,917.764,001.623,847.484,001.62
12/26/20214,033.354,091.523,955.464,015.92
12/27/20214,036.594,060.353,936.253,985.25
12/28/20213,998.264,051.923,931.664,032.56
12/29/20214,051.894,064.873,943.153,978.65
12/30/20213,985.624,066.883,954.384,054.55