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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23,971.5981
CLOSE 23,937.5435

Low

LOW 18,782.39

High

HIGH 29,600.67
DATEOPENHIGHLOWCLOSE
01/01/202520,078.9420,187.2419,887.1319,933.76
01/02/202519,968.8220,056.819,893.1619,980
01/05/202520,088.5120,338.8820,067.120,312.47
01/06/202520,372.6120,619.7820,319.2520,492.82
01/07/202520,493.4620,529.4320,235.5720,235.57
01/08/202520,302.6320,484.3520,246.7420,464.59
01/09/202520,455.5720,535.8320,228.1720,322.61
01/12/202520,333.0520,333.0519,980.8920,025.82
01/13/202520,058.3420,168.6519,899.8319,900.13
01/14/202519,937.3420,096.419,702.4519,838.56
01/15/202519,943.420,026.4419,727.3719,928.84
01/16/202519,983.0120,188.4419,889.3420,164.2
01/19/202520,218.1920,493.2620,165.320,356.99
01/20/202520,354.5220,354.5220,016.5920,041.63
01/21/202520,092.320,188.7720,005.3220,143.13
01/22/202520,198.520,560.8620,195.1420,552.66
01/23/202520,584.6120,780.7820,418.4920,714.4
01/26/202520,677.4620,788.6220,449.5420,513.29
01/27/202520,533.6920,689.8420,466.6820,623.06
01/28/202520,668.4920,824.7120,429.4320,429.43
01/29/202520,445.6720,536.1220,346.8720,364.39
01/30/202520,406.720,453.620,290.5120,320.85
02/02/202520,281.6220,281.6219,942.6619,972.77
02/03/202520,026.5720,315.7420,026.5720,135.15
02/04/202520,156.2920,156.2919,492.919,650.97
02/05/202519,737.7319,896.2119,718.2219,804.02
02/06/202519,822.9720,065.2519,772.0520,024.42
02/09/202520,052.0420,089.219,548.5919,618.46
02/10/202519,579.3419,635.8719,448.5819,566.51
02/11/202519,599.2919,630.9819,111.5219,111.52
02/12/202519,150.6719,201.5219,022.9419,116.96
02/13/202519,154.5619,316.3719,049.9519,272.59
02/16/202519,277.7619,479.919,277.7619,419.12
02/17/202519,416.6919,508.519,314.5219,499.17
02/18/202519,477.9419,665.419,345.1119,350.3
02/19/202519,376.6319,597.8419,250.619,540.87
02/20/202519,563.2419,607.1818,936.4319,079.23
02/23/202519,243.9619,411.9619,232.0819,270.87
02/24/202519,312.6619,312.6618,782.3918,782.39
02/25/202518,908.1419,224.1518,797.2519,080.11
02/26/202519,078.4719,553.919,059.2219,547.22
02/27/202519,577.7119,978.5119,528.9919,978.51
03/02/202520,242.0620,534.8220,201.5520,426.44
03/03/202520,412.7920,481.3420,144.8320,178.51
03/04/202520,212.4920,774.9220,135.3720,766.27
03/05/202520,900.3621,849.520,900.3621,849.5
03/06/202521,927.8522,202.7821,597.5221,821.7
03/09/202521,834.4722,486.2821,799.7522,304.78
03/10/202522,184.2822,800.6322,137.3422,715.48
03/11/202522,688.7422,691.8122,447.5222,447.81
03/12/202522,560.4723,044.2622,560.4722,794.45
03/13/202522,896.6322,943.5622,741.522,898.92
03/16/202522,938.0923,297.0322,938.0923,271.83
03/17/202523,302.8323,450.1123,157.7423,408.58
03/18/202521,879.3322,893.621,201.8421,281.79
03/19/202521,249.1422,391.5521,249.1421,990.29
03/20/202522,056.9922,056.9920,316.3620,854.42
03/23/202521,012.8822,006.9820,715.2121,987.69
03/24/202522,430.9922,784.7822,142.0322,523.16
03/25/202522,543.6922,953.4922,284.7922,717.02
03/26/202522,952.7923,093.1522,629.4722,658.82
03/27/202522,683.4722,846.4222,154.8622,809.15
04/01/202522,787.3523,105.0622,693.5523,024.52
04/02/202523,074.2223,358.323,062.3923,062.39
04/03/202523,117.123,187.0322,542.0822,771.14
04/06/202522,162.3522,738.7721,881.1322,577.53
04/07/202522,903.7722,966.1222,598.4122,729.8
04/08/202522,650.5222,793.6322,346.222,360.33
04/09/202523,056.0223,068.4422,875.5222,906.89
04/10/202522,957.5423,032.2822,679.5622,788.38
04/13/202522,988.5123,191.6922,858.7122,869.19
04/14/202522,922.3822,977.4222,470.5222,470.52
04/15/202522,459.4222,551.8722,198.9522,234.56
04/16/202522,290.5723,226.5222,290.5722,880.22
04/17/202522,989.423,017.8922,650.1822,702.4
04/20/202522,738.622,835.5522,468.5722,504.37
04/21/202522,587.8322,721.7122,291.0222,342.24
04/23/202522,31222,661.0222,249.3722,661.02
04/24/202522,681.922,796.9822,544.0822,729.77
04/27/202522,861.3823,228.5222,713.222,785.49
04/28/202522,876.9623,324.4522,819.2723,145.33
04/29/202523,084.1223,247.3422,724.5922,792.49
05/01/202522,862.4723,00922,765.2722,917.61
05/04/202523,056.8523,093.1822,707.7522,715.44
05/05/202522,779.9223,187.7322,718.9422,996.87
05/06/202523,030.6523,407.3922,928.4522,968.8
05/07/202523,225.1723,640.4323,076.4223,554.66
05/08/202523,672.0223,672.0223,370.4823,412.11
05/11/202523,546.2723,579.7422,944.2123,168.54
05/12/202523,082.0623,082.0622,822.3622,951.51
05/13/202523,016.5423,163.822,943.4522,977.81
05/14/202523,188.4723,238.1622,880.3422,912.64
05/15/202523,003.8723,332.6722,934.623,096
05/19/202523,10923,117.4322,711.1222,776.54
05/20/202522,834.9222,892.922,572.5422,572.54
05/21/202522,623.522,967.4722,477.7822,903.96
05/22/202522,954.5522,957.0822,635.1122,654.61
05/25/202522,799.2522,860.7222,590.5322,630.92
05/26/202522,634.8722,756.3122,417.6422,433.38
05/27/202522,444.522,505.1122,053.3622,053.36
05/28/202522,143.8622,282.0521,796.2321,890.47
05/29/202521,936.0321,937.3821,591.5621,591.56
06/01/202521,680.821,850.6521,465.6921,465.69
06/02/202521,560.3621,884.3121,560.3621,772.99
06/03/202521,914.3322,555.2721,889.622,540.52
06/04/202522,56723,123.0822,535.2123,057.42
06/09/202523,133.1223,498.8423,133.1223,481.97
06/10/202523,561.2323,795.3423,345.1423,517.48
06/11/202523,632.7623,632.7623,172.6423,191.48
06/12/202522,662.0622,988.9422,228.6322,450.77
06/15/202522,475.3322,863.1522,456.4722,591.87
06/16/202522,661.5623,298.2822,585.9623,094.56
06/17/202523,251.0223,279.6522,862.1422,926.87
06/18/202523,153.5223,224.1222,408.1322,408.13
06/19/202522,476.6622,645.4822,224.4922,224.49
06/22/202522,183.8422,319.2722,039.9122,270.99
06/23/202522,249.4922,410.3121,937.7722,328.69
06/24/202522,489.7522,816.4122,489.7522,613.59
06/25/202522,644.4322,837.4222,039.5122,039.51
06/26/202522,115.6322,564.9622,115.6322,424.35
06/29/202522,546.9223,220.2722,348.6523,220.27
06/30/202523,245.5623,431.9323,178.0123,310.34
07/01/202523,335.0723,550.6923,144.323,230.49
07/02/202523,375.7623,471.4123,302.5223,357.95
07/03/202523,442.3823,562.623,220.8423,501.87
07/06/202523,338.8623,413.1123,074.5223,254.41
07/07/202523,368.723,621.4523,243.0223,425.92
07/08/202523,421.3423,608.5223,272.6223,573.96
07/09/202523,711.8423,791.6823,631.2323,729.63
07/10/202523,770.5523,967.7723,698.1223,711.17
07/13/202523,810.2823,922.7823,633.3723,864.27
07/15/202523,889.8524,425.4923,889.8524,185.17
07/16/202524,155.524,456.6524,155.524,313.55
07/17/202524,397.7124,825.0424,397.7124,825.04
07/20/202524,991.8825,575.3524,991.8825,537.96
07/21/202525,634.5825,634.5825,421.1525,532.89
07/22/202525,627.5325,892.5825,605.1225,754.64
07/23/202525,920.1626,213.0825,918.0126,000.55
07/24/202526,088.8626,163.7425,831.8825,857.4
07/27/202525,968.7526,086.725,821.4425,856.93
07/28/202525,916.0126,034.9625,638.3225,657.02
07/29/202525,581.0125,602.4725,35725,357
07/30/202525,442.3425,992.9725,442.3425,992.97
07/31/202526,179.8326,181.9325,947.5526,050.97
08/03/202526,231.9526,338.5826,075.826,324.85
08/04/202526,340.2826,371.4425,998.2926,034.3
08/05/202526,108.6626,131.3725,705.325,790.1
08/06/202525,897.2726,218.3925,897.2725,962.93
08/07/202526,027.6526,083.7425,923.1125,938.01
08/10/202526,002.5326,270.4425,912.3726,189.68
08/11/202526,228.0226,356.8325,634.925,634.9
08/12/202525,749.9325,880.0725,599.2425,704.81
08/13/202525,724.3125,883.3425,553.5425,572.2
08/14/202525,585.0325,891.8125,561.6825,806.98
08/17/202526,014.7926,123.4525,815.0626,048.91
08/18/202526,159.2826,205.1825,926.6326,011.05
08/19/202526,104.2126,427.1126,066.8426,393.41
08/20/202526,595.8126,815.0226,547.3226,637.42
08/21/202526,742.1826,915.2626,647.826,709.26
08/24/202526,930.9927,259.8726,930.9927,214.71
08/25/202527,323.1227,494.2327,091.8327,376.67
08/26/202527,485.2227,508.1327,08527,085
08/27/202527,206.9527,37027,163.6627,244.35
08/28/202527,357.7827,392.8526,915.6626,972.91
08/31/202527,015.3727,198.2627,015.3727,133.44
09/01/202527,222.9427,271.3125,759.9726,468.88
09/02/202526,470.5926,937.726,235.3526,870.65
09/03/202526,940.5127,401.7626,940.5127,313.15
09/04/202527,439.0427,463.1926,622.826,622.8
09/07/202526,200.8726,426.9126,042.426,168.18
09/08/202526,217.5126,431.6326,035.2726,213.83
09/09/202526,524.9526,621.4926,126.6226,219.25
09/10/202526,400.2626,483.7325,695.5925,695.86
09/11/202525,776.625,807.0125,405.3625,556.18
09/14/202525,611.9527,039.2825,342.0626,988.66
09/15/202527,145.2328,191.3327,145.2328,173.2
09/16/202528,274.6528,456.3328,052.3628,052.36
09/17/202528,215.3128,432.328,043.8528,148.53
09/18/202528,232.3628,775.7228,101.4828,775.72
09/21/202529,331.6129,600.6729,265.2529,327.28
09/22/202529,259.5429,356.5528,861.8428,901.32
09/23/202528,895.4229,026.1528,487.2828,862.57
09/24/202528,979.6829,094.9728,285.7428,465.12
09/25/202528,362.9328,468.0428,046.1828,067.53
09/28/202528,035.2128,159.4627,757.4927,757.49
09/29/202527,881.1628,015.0327,422.6427,526.45
09/30/202527,630.1427,999.7627,131.3627,999.76
10/01/202528,037.828,218.6727,606.1527,672.12
10/02/202527,806.0827,883.127,288.5127,356.27
10/05/202527,498.1827,768.1227,286.1927,356.84
10/06/202527,444.3127,688.6727,300.0627,497.41
10/07/202527,583.2228,127.0127,539.0327,946
10/08/202528,158.3328,405.9927,665.4727,749.52
10/09/202527,659.6527,705.6727,501.1827,553.68
10/12/202527,130.4627,438.1327,056.4227,180.14
10/13/202527,167.1127,483.4726,725.6326,725.63
10/14/202526,726.0726,853.9926,467.0426,534.78
10/15/202526,558.326,790.6826,215.0226,226.88
10/16/202526,169.526,217.5625,282.4125,416.17
10/19/202525,49425,855.6225,194.0725,763.77
10/20/202525,825.2625,904.7825,540.4625,765.92
10/21/202525,770.3526,215.1225,770.3525,867.48
10/22/202525,920.3926,040.4525,629.6325,643.7
10/23/202525,752.726,579.4825,752.726,345.98
10/26/202526,446.626,546.9526,243.5226,407.1
10/27/202526,486.7326,558.7326,311.7626,373.35
10/29/202526,489.4926,984.1926,489.4926,820.62
10/30/202526,939.2127,139.1426,694.927,011.97
11/02/202527,204.827,603.4427,204.827,430.49
11/03/202527,484.5727,532.5926,966.6727,047.86
11/04/202527,256.9127,514.3627,046.5527,335.44
11/05/202527,500.8427,781.4427,270.4127,290.45
11/06/202527,282.1827,321.6726,744.8526,801.54
11/09/202526,908.7427,093.8626,738.5526,983.49
11/10/202527,071.1627,071.1625,730.7726,134.68
11/11/202526,350.1926,544.0125,945.4825,955.44
11/12/202526,087.0826,183.3425,517.3525,542.91
11/13/202525,504.8125,548.9524,944.7725,173.39
11/16/202525,330.4426,177.0325,327.1926,098.13
11/17/202526,013.4326,070.9125,627.7425,725.55
11/18/202525,791.0626,018.7325,516.1525,651.76
11/19/202525,737.8525,819.7225,437.125,449.26
11/20/202525,435.6825,461.8325,108.7425,204.64
11/23/202525,176.7325,256.6925,068.2525,140.24
11/24/202525,222.2525,269.2924,512.3324,546.05
11/25/202524,641.1324,792.4224,499.324,499.3
11/26/202524,574.9524,660.4724,254.9324,255.16
11/27/202524,294.6724,294.6724,016.2224,085.15
11/30/202524,108.8524,426.1424,082.5324,389.39
12/01/202524,484.0924,673.8524,397.9424,653.17
12/02/202524,709.9825,077.2124,686.7924,686.79
12/03/202524,723.8425,043.9124,647.7724,813.5
12/04/202524,876.3625,035.9624,725.1325,018.62
12/07/202525,209.9925,456.3425,132.4425,308.16
12/08/202525,399.925,996.5625,372.2525,969.82
12/09/202526,034.3726,350.8925,887.0725,887.07
12/10/202525,995.7626,041.1925,889.2125,926.87
12/11/202526,031.4926,082.3225,761.4425,817.83
12/14/202525,935.7326,144.2725,935.7326,129.52
12/15/202526,195.1826,215.1725,851.6625,976.46
12/16/202525,977.7226,02525,570.9725,570.97
12/17/202525,668.2425,921.9925,667.6625,752.45
12/18/202525,781.9725,951.1625,708.2825,951.16
12/21/202526,019.0226,241.8125,737.8125,772.16
12/22/202525,775.5426,177.3825,697.4126,129.74
12/23/202526,136.4326,385.926,094.6626,160.4
12/24/202526,281.4626,386.8526,093.1526,137.82
12/25/202526,181.3926,472.9126,153.0326,472.91
12/28/202526,489.0126,594.1125,826.325,866.5
12/29/202526,008.0526,168.425,772.4226,099.43
12/30/202526,112.4526,295.0726,074.9626,097.14