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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20,658.6743
CLOSE 20,606.5113

Low

LOW 14,187.18

High

HIGH 27,576.28
DATEOPENHIGHLOWCLOSE
01/01/202414,187.1814,946.1814,187.1814,941.86
01/02/202415,073.4215,098.2414,673.1914,685.3
01/03/202414,688.9714,983.6314,637.714,974.37
01/04/202415,080.0815,279.8515,002.8715,268.14
01/07/202415,332.9915,583.4215,332.9915,427.83
01/08/202415,517.7515,534.515,097.0715,177.68
01/09/202415,193.6815,598.915,104.7215,550.58
01/10/202415,633.1115,690.7215,477.815,520.59
01/11/202415,504.3615,599.415,223.0315,427.5
01/14/202415,400.3115,649.7715,389.1815,516.14
01/15/202415,591.2715,593.315,384.9515,414.44
01/16/202415,396.8115,608.9215,327.6515,514.23
01/17/202415,597.1515,865.3215,587.2315,737.03
01/18/202415,813.7715,988.6815,759.7115,863.44
01/21/202415,850.9516,115.1815,850.9516,089.06
01/22/202416,197.8416,401.2616,019.7616,110.57
01/23/202416,214.5216,417.1916,029.9816,325.94
01/24/202416,486.9616,721.5816,404.3216,701.86
01/25/202416,775.8117,030.9616,743.2216,944.18
01/28/202417,159.2417,564.7417,142.3817,539.81
01/29/202417,725.4317,908.0517,546.0817,854.81
01/30/202417,908.6618,294.3617,785.5718,081.24
01/31/202418,206.9118,431.3518,202.6618,311.17
02/01/202418,409.9818,577.2918,272.1818,446.63
02/04/202418,555.1219,224.0218,555.1219,208.24
02/05/202419,548.0520,237.4419,507.5720,162.73
02/06/202420,544.6720,944.8620,232.8820,232.88
02/07/202420,277.0420,473.9420,146.2620,373.44
02/08/202420,502.6721,066.620,283.0520,920.31
02/11/202421,262.4621,784.0121,262.4621,649.01
02/12/202421,949.3222,059.6721,400.5821,400.58
02/13/202421,489.6421,920.8921,008.3821,894.56
02/14/202422,131.5622,482.4822,122.1622,183.99
02/15/202422,351.7722,592.9222,013.6722,321.33
02/18/202422,494.6722,941.6622,419.622,601.73
02/19/202422,826.3923,399.4122,601.6623,323
02/20/202423,494.2624,406.1623,326.8224,229.11
02/21/202424,499.5725,207.2624,499.5725,078.11
02/22/202425,265.2325,631.2224,973.3125,519.41
02/25/202425,854.7926,995.0225,854.7926,752.27
02/26/202427,229.5127,576.2826,665.2326,925.31
02/27/202427,047.0327,154.5325,547.525,547.5
02/28/202425,394.8526,342.9625,366.4626,173.45
02/29/202426,543.926,756.3726,352.2626,375.86
03/03/202426,491.4926,63725,625.2725,673.54
03/04/202425,771.5925,959.4424,890.4525,074.84
03/05/202425,244.7725,244.7723,663.0723,725.02
03/06/202423,641.1324,980.4823,641.1324,980.48
03/07/202425,332.125,817.0724,811.5325,171.08
03/10/202425,624.0525,866.6624,622.6224,635.1
03/11/202424,490.0924,629.8123,597.7524,013.98
03/12/202424,040.7324,263.1423,383.2723,842.83
03/13/202423,909.924,151.0623,485.2723,766.93
03/14/202423,632.5524,058.1523,373.4223,497.46
03/17/202423,506.2323,506.2322,317.822,441.38
03/18/202422,390.7523,579.4722,319.9423,372.3
03/19/202423,526.7623,965.6323,469.1223,556.81
03/20/202423,741.7523,905.9623,292.9423,292.94
03/21/202423,329.923,621.1222,890.7922,993.5
03/24/202423,101.5523,101.5522,250.922,250.9
03/25/202422,319.7722,434.921,302.7421,427.01
03/26/202421,755.9221,965.821,393.7821,608.31
03/27/202421,690.8821,774.1521,326.0721,329.14
03/28/202421,745.7222,205.7521,639.6922,144.75
03/31/202422,213.7222,344.5921,063.2521,501.53
04/01/202421,616.0821,882.220,887.0220,997.26
04/02/202421,006.7621,224.1820,785.1120,891.19
04/03/202421,09021,306.3620,603.4320,714.65
04/04/202420,784.2521,656.5220,784.2521,632.03
04/07/202421,800.0322,708.7321,722.8122,676.47
04/08/202422,830.8922,897.7422,397.8922,774.73
04/14/202422,742.2623,397.5522,513.4722,908.67
04/15/202422,857.8422,857.8422,017.0822,256.3
04/16/202422,360.1822,605.622,099.1222,250.46
04/17/202422,361.0222,418.2421,984.8922,072.35
04/18/202421,961.0822,540.321,896.7222,474.47
04/21/202422,691.6423,500.6122,691.6423,155.72
04/23/202423,248.1823,435.2222,918.7223,022.3
04/24/202423,093.2623,235.322,664.0922,740.02
04/25/202422,828.9722,897.7622,631.9922,805.2
04/28/202422,930.6922,948.6622,481.4522,906.22
04/29/202422,836.8122,987.9222,468.4722,507.93
05/01/202422,594.3622,822.4822,594.3622,802.28
05/02/202422,819.0623,087.2822,680.6922,904.07
05/05/202422,993.9523,303.6922,847.7323,250.25
05/06/202423,426.0823,510.3422,920.4923,166.2
05/07/202423,234.8223,289.1822,943.5122,991.89
05/08/202423,111.8823,158.8222,728.5322,756.97
05/09/202422,661.4822,678.4522,353.1222,421.58
05/12/202422,338.9222,342.3821,470.0321,470.03
05/13/202421,360.4721,531.0921,032.6521,058.08
05/14/202421,093.521,613.6421,056.5921,384.1
05/15/202421,465.7822,067.1721,444.5322,061.42
05/16/202422,244.0222,489.6622,105.8522,204.41
05/19/202422,359.9222,390.8521,976.521,976.5
05/20/202422,114.0522,372.1221,711.3421,865.08
05/21/202422,080.4922,512.2222,080.4922,268.99
05/22/202422,355.1922,393.3422,006.7122,006.71
05/23/202422,076.7522,220.1421,660.5121,675.24
05/26/202421,767.1221,791.2121,146.821,250.14
05/27/202421,381.4721,459.1620,964.520,984.25
05/28/202421,036.5121,139.9120,241.5520,241.55
05/29/202420,349.2520,764.4520,318.0920,762.09
05/30/202420,879.0721,144.5520,575.6820,648.12
06/02/202420,752.1720,786.6320,395.0620,634.84
06/03/202420,660.8120,925.3420,595.5520,613.52
06/04/202420,955.8520,988.0720,633.9120,862.55
06/05/202420,995.9721,650.1320,991.4721,542.42
06/06/202421,860.9321,860.9320,872.7221,107.45
06/09/202421,245.5921,245.5920,704.3420,704.5
06/10/202420,909.0620,956.9720,377.8320,402.72
06/11/202420,313.4920,541.2320,136.3820,428.32
06/12/202420,660.821,051.6920,660.821,051.69
06/13/202421,241.7821,349.721,037.0621,323.44
06/19/202421,480.8822,010.1721,480.8822,006.3
06/20/202422,023.3522,332.6821,927.1722,332.68
06/23/202422,038.2222,243.2821,856.1522,044.23
06/24/202422,003.7922,132.9821,565.1921,565.19
06/25/202421,556.5521,631.0721,169.9621,176.27
06/26/202421,176.5421,909.7621,176.5421,781.59
06/27/202421,841.521,958.5521,508.8421,583.4
06/30/202421,634.9621,779.6320,554.6920,803.96
07/01/202420,828.421,148.1520,536.2221,148.15
07/02/202421,281.1221,413.0820,991.0521,164.68
07/03/202421,349.8421,449.0421,160.3921,344.05
07/04/202421,355.4121,376.5121,045.0321,108.46
07/07/202421,151.8121,496.0721,081.6121,392.87
07/08/202421,408.3421,967.0721,397.0821,893.61
07/09/202421,943.4821,943.4821,442.0521,460.74
07/10/202421,598.5521,744.9921,490.7621,584.55
07/11/202421,628.5921,998.1421,424.0621,780.44
07/15/202421,868.2122,034.7421,662.7921,706.16
07/16/202421,724.1722,105.8821,523.2321,908.66
07/17/202422,040.1222,473.5522,040.1222,306.66
07/18/202422,343.1822,343.1822,017.1322,029.92
07/21/202422,130.0422,400.0422,082.3222,219.13
07/22/202422,289.3623,092.3822,175.6822,941.68
07/23/202423,035.823,298.9822,883.5322,890.19
07/24/202422,894.4223,074.2722,741.8822,852.75
07/25/202422,941.2223,227.3822,919.6923,003.72
07/28/202423,111.0923,337.3322,885.922,885.9
07/29/202422,992.5323,651.4722,992.5323,468.57
07/30/202423,533.2223,533.2223,173.0923,239.39
07/31/202423,463.1423,801.5423,463.1423,568.26
08/01/202423,322.0723,553.7422,485.1222,628.21
08/04/202421,225.7321,827.5220,713.8721,004.08
08/05/202421,617.4921,890.4321,202.2121,506.92
08/06/202421,717.0221,843.7621,416.5121,760.42
08/07/202421,718.4921,949.6521,596.0921,780.33
08/08/202421,963.4921,974.1621,173.7921,235.69
08/11/202421,338.0221,524.120,866.4220,927.63
08/12/202421,060.3421,265.8720,964.8621,263.1
08/13/202421,471.0721,544.2121,171.1321,243.76
08/14/202421,306.321,579.0620,902.2621,526.26
08/15/202421,597.1421,630.6221,120.4521,120.45
08/18/202421,230.9921,433.8821,044.3621,433.88
08/19/202421,417.9621,520.0420,983.4220,983.42
08/20/202420,95621,119.7120,646.6820,676.9
08/21/202420,785.420,886.3620,526.4620,570.8
08/22/202420,579.9120,579.9120,067.4920,120.92
08/25/202420,285.6420,392.219,696.8819,696.88
08/26/202419,698.3820,026.1319,571.5819,999.02
08/27/202419,986.4320,168.3619,896.8220,070.29
08/28/202420,081.5820,382.8619,909.920,382.86
09/01/202420,398.2820,826.0320,398.2820,826.03
09/02/202420,843.421,037.1520,539.4120,539.41
09/03/202420,310.5220,420.2719,990.9920,110.13
09/04/202420,204.3920,338.5320,130.8720,261.55
09/05/202420,307.1720,343.3720,070.9620,070.96
09/08/202420,148.8920,333.9320,100.1320,128.52
09/09/202420,204.420,399.919,929.1920,009.29
09/10/202420,037.9220,037.9219,418.8219,459.43
09/11/202419,612.9519,681.4918,960.1519,318.02
09/12/202419,376.1519,843.4819,278.1419,843.48
09/15/202419,934.5620,043.2819,679.0219,711.96
09/16/202419,805.4919,807.0419,673.2419,698.52
09/17/202419,736.8119,764.7919,478.7719,478.77
09/18/202419,645.6919,936.7619,560.2119,898.95
09/19/202419,937.6819,949.5719,712.4419,782.2
09/22/202419,920.620,169.2919,709.0319,710.17
09/23/202419,753.8220,034.5919,652.9919,919.69
09/24/202419,912.0519,979.7919,563.719,563.7
09/25/202419,609.0719,679.3619,260.9919,317.85
09/26/202419,383.9319,383.9319,164.0119,295.24
09/29/202419,279.3419,361.3919,019.0919,036.52
09/30/202419,003.7219,005.5918,037.3718,282.46
10/01/202418,245.618,571.7518,001.5418,001.54
10/02/202418,059.5718,556.9818,028.6618,278.93
10/03/202418,277.7918,557.4518,002.9418,548.56
10/06/202418,624.0518,748.2318,338.9218,449.5
10/07/202418,477.8618,541.3318,194.8818,305.43
10/08/202418,296.7118,406.5118,046.8518,341.81
10/09/202418,354.9718,472.6717,999.318,003.63
10/10/202418,062.4118,070.2217,538.2617,659.58
10/13/202417,646.7117,850.2717,280.117,348.63
10/14/202417,379.2517,889.9517,379.2517,817.15
10/15/202417,931.118,073.3717,748.8518,004.25
10/16/202418,000.7818,31817,956.6918,248.77
10/17/202418,378.218,535.3718,045.5918,105.83
10/20/202418,142.4918,240.8417,800.2917,834.52
10/21/202417,891.3318,142.6217,736.5818,138.08
10/22/202418,172.1618,285.5617,842.2618,126.74
10/23/202418,213.5918,544.7118,209.2818,461.17
10/24/202418,434.318,539.2718,292.0418,499.42
10/27/202418,552.6518,728.4318,552.6518,608.79
10/29/202418,665.5119,193.5218,665.5119,093.24
10/30/202419,057.2419,242.9218,924.2219,102.24
10/31/202419,180.4219,630.1919,180.4219,552.03
11/03/202419,596.5919,638.2518,884.8718,948.22
11/04/202419,018.119,064.4118,659.7818,749.34
11/05/202418,829.6118,930.7518,584.0918,699.78
11/06/202418,753.8418,841.6818,589.0418,785.13
11/07/202418,807.5419,248.9318,778.4119,202.85
11/10/202419,232.7619,609.4719,232.7619,609.47
11/11/202419,424.3119,424.3119,141.0119,158.25
11/12/202419,148.6619,352.219,038.8119,194.52
11/13/202419,277.4119,445.719,275.5819,324.92
11/14/202419,398.0819,529.6919,350.6119,388.08
11/17/202419,444.7419,509.2719,304.3119,327.55
11/18/202419,364.5819,429.0818,989.8319,125.55
11/19/202419,143.9519,202.3118,645.8918,676.27
11/20/202418,748.1619,089.3118,610.4619,039.17
11/21/202419,067.0719,205.4119,033.5819,116.42
11/24/202419,255.3819,415.8319,164.5919,368.75
11/25/202419,395.3519,521.7819,281.3819,308.04
11/26/202419,419.2219,478.4719,314.6819,357.22
11/27/202419,423.5719,610.1119,413.7419,595.89
11/28/202419,646.5919,695.7419,413.7719,536.68
12/01/202419,533.6419,732.7119,491.4819,678.27
12/02/202419,723.7419,844.8819,686.8119,785.55
12/03/202419,852.2420,033.1719,794.3919,906.51
12/04/202419,964.2720,191.1119,964.2720,159.87
12/05/202420,316.5220,525.2820,208.9220,424.73
12/08/202420,519.4920,560.5120,363.1220,545.34
12/09/202420,565.5320,565.5320,149.6820,195.33
12/10/202420,208.7920,275.7319,802.4419,851.11
12/11/202419,921.9720,125.2919,905.8219,950.21
12/12/202420,008.2520,209.9419,936.9220,177.74
12/15/202420,232.520,352.0320,107.5220,107.52
12/16/202420,225.520,268.8719,994.4420,103.35
12/17/202420,135.8620,232.0319,958.7920,083.41
12/18/202420,097.6120,097.6119,760.719,789.48
12/19/202419,840.6319,868.2319,563.2619,772.07
12/22/202419,810.5119,962.9319,706.7319,722.49
12/23/202419,758.2819,812.7219,512.4919,726.08
12/24/202419,870.119,950.1319,824.2719,934.19
12/25/202420,001.7920,054.119,851.3619,982.37
12/26/202420,009.9220,057.7419,880.2819,972.96
12/29/202420,028.0420,248.1220,028.0420,118.74
12/30/202420,117.5620,190.7319,890.3720,007.31