XSTKR
BIST TEKIRDAG
18:09:50
49532.86 ₺
-605.08 (%-1.21)
Önceki Kapanış: 49532.86·
Volatilite: 1.89
Düşük₺49362.54
Yüksek₺50308.2
Piyasa Verileri
Önceki haftaya göre (WoW)
+3.82%
Önceki aya göre (MoM)
+10.10%
Yılbaşından bugüne (YTD)
+8.59%
Önceki yıla göre (YoY)
+3.49%
XSTKR: BIST TEKIRDAG Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.811,8352
KAPANIŞ 1.806,8052
En Düşük
DÜŞÜK 1.604,46
En Yüksek
YÜKSEK 2.042,44
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.08.2017 | 1.688,99 | 1.693,61 | 1.659,78 | 1.660,68 |
| 23.08.2017 | 1.664,5 | 1.762,13 | 1.663,65 | 1.755,44 |
| 24.08.2017 | 1.782,63 | 1.845,73 | 1.772,97 | 1.777,96 |
| 27.08.2017 | 1.781,73 | 1.820,61 | 1.779,71 | 1.794,32 |
| 28.08.2017 | 1.817,69 | 1.839,09 | 1.794,69 | 1.800,54 |
| 30.08.2017 | 1.803,46 | 1.807,23 | 1.782,46 | 1.787,18 |
| 04.09.2017 | 1.787,23 | 1.794,87 | 1.740,76 | 1.752,82 |
| 05.09.2017 | 1.759,51 | 1.797,39 | 1.746,6 | 1.781,84 |
| 06.09.2017 | 1.782,68 | 1.864,48 | 1.772,27 | 1.835,54 |
| 07.09.2017 | 1.840,21 | 1.871,62 | 1.800,71 | 1.847,4 |
| 10.09.2017 | 1.856,17 | 1.940,81 | 1.832,19 | 1.878,51 |
| 11.09.2017 | 1.883,75 | 1.908,63 | 1.874,42 | 1.888,73 |
| 12.09.2017 | 1.894,3 | 1.917,67 | 1.844,91 | 1.844,91 |
| 13.09.2017 | 1.847,83 | 1.874,7 | 1.819,44 | 1.839,01 |
| 14.09.2017 | 1.843,41 | 1.872,97 | 1.836,44 | 1.837,12 |
| 17.09.2017 | 1.845,6 | 1.856,12 | 1.777,8 | 1.780,72 |
| 18.09.2017 | 1.795,05 | 1.799,77 | 1.740,77 | 1.741,72 |
| 19.09.2017 | 1.757 | 1.813,87 | 1.746,62 | 1.793,02 |
| 20.09.2017 | 1.788,07 | 1.805,6 | 1.745,8 | 1.756,76 |
| 21.09.2017 | 1.760,36 | 1.783,95 | 1.745,58 | 1.753,72 |
| 24.09.2017 | 1.745,96 | 1.751,75 | 1.686,94 | 1.700,22 |
| 25.09.2017 | 1.714,43 | 1.784,2 | 1.714,43 | 1.781,73 |
| 26.09.2017 | 1.780,88 | 1.791,39 | 1.730,91 | 1.735,63 |
| 27.09.2017 | 1.736,76 | 1.783,18 | 1.731,86 | 1.778,18 |
| 28.09.2017 | 1.781,95 | 1.801,55 | 1.763 | 1.777,36 |
| 01.10.2017 | 1.785,9 | 1.844,17 | 1.785,9 | 1.834,96 |
| 02.10.2017 | 1.836,81 | 1.848,17 | 1.807,92 | 1.812,64 |
| 03.10.2017 | 1.826,75 | 1.831,64 | 1.793,48 | 1.813,93 |
| 04.10.2017 | 1.821,52 | 1.859,45 | 1.789,51 | 1.795,35 |
| 05.10.2017 | 1.792,43 | 1.802,42 | 1.765,61 | 1.774,33 |
| 08.10.2017 | 1.684,61 | 1.724,84 | 1.684,61 | 1.715,4 |
| 09.10.2017 | 1.757,73 | 1.763,52 | 1.733,33 | 1.753,98 |
| 10.10.2017 | 1.755,83 | 1.764,49 | 1.734,98 | 1.740,72 |
| 11.10.2017 | 1.757,12 | 1.775 | 1.747,46 | 1.751,18 |
| 12.10.2017 | 1.760,84 | 1.773,83 | 1.747,81 | 1.755 |
| 15.10.2017 | 1.761,79 | 1.815,24 | 1.761,79 | 1.787,89 |
| 16.10.2017 | 1.797,33 | 1.830,46 | 1.797,05 | 1.827,41 |
| 17.10.2017 | 1.842,15 | 1.857,88 | 1.826,72 | 1.840,66 |
| 18.10.2017 | 1.844,48 | 1.862,53 | 1.829,19 | 1.832,06 |
| 19.10.2017 | 1.838,8 | 1.849,82 | 1.820,33 | 1.823,3 |
| 22.10.2017 | 1.819,53 | 1.868,58 | 1.813,74 | 1.853,47 |
| 23.10.2017 | 1.856,39 | 1.862,23 | 1.827,45 | 1.830,37 |
| 24.10.2017 | 1.837,58 | 1.894,19 | 1.837,58 | 1.883,85 |
| 25.10.2017 | 1.906 | 1.920,46 | 1.876,27 | 1.876,27 |
| 26.10.2017 | 1.877,12 | 1.892,4 | 1.843,12 | 1.865,74 |
| 29.10.2017 | 1.877,15 | 1.924,02 | 1.877,15 | 1.898,36 |
| 30.10.2017 | 1.906 | 1.912,04 | 1.877,64 | 1.883,2 |
| 31.10.2017 | 1.889,95 | 1.905,83 | 1.754,79 | 1.885,4 |
| 01.11.2017 | 1.894,63 | 1.902,05 | 1.838,49 | 1.865,39 |
| 02.11.2017 | 1.877,7 | 1.923,5 | 1.853,93 | 1.881,97 |
| 05.11.2017 | 1.924 | 2.013,05 | 1.923 | 1.992,6 |
| 06.11.2017 | 2.008,68 | 2.042,44 | 1.983,34 | 2.015,13 |
| 07.11.2017 | 2.028,56 | 2.033 | 1.958,77 | 1.963,16 |
| 08.11.2017 | 1.971,22 | 1.971,27 | 1.917,14 | 1.929,73 |
| 09.11.2017 | 1.923,83 | 1.971,8 | 1.923,04 | 1.953,5 |
| 12.11.2017 | 1.963,96 | 1.980,09 | 1.926,13 | 1.926,13 |
| 13.11.2017 | 1.932,6 | 1.959,39 | 1.905,46 | 1.945,86 |
| 14.11.2017 | 1.956,37 | 1.961,36 | 1.859,19 | 1.880,19 |
| 15.11.2017 | 1.886,93 | 1.917,6 | 1.844,01 | 1.880,29 |
| 16.11.2017 | 1.892,6 | 1.910,85 | 1.748,78 | 1.774,13 |
| 19.11.2017 | 1.771,05 | 1.795,48 | 1.703,87 | 1.713,2 |
| 20.11.2017 | 1.699,35 | 1.747,76 | 1.686,31 | 1.747,76 |
| 21.11.2017 | 1.745,51 | 1.767,44 | 1.713,38 | 1.748,78 |
| 22.11.2017 | 1.760,02 | 1.779,65 | 1.734,85 | 1.744,41 |
| 23.11.2017 | 1.742,39 | 1.750,76 | 1.724,86 | 1.725,71 |
| 26.11.2017 | 1.731,33 | 1.747,62 | 1.717,17 | 1.731,12 |
| 27.11.2017 | 1.725,28 | 1.754,4 | 1.624,21 | 1.624,21 |
| 28.11.2017 | 1.640,34 | 1.646,06 | 1.604,46 | 1.610,38 |
| 29.11.2017 | 1.623,91 | 1.660,44 | 1.617,07 | 1.654,55 |
| 30.11.2017 | 1.660,16 | 1.672,35 | 1.642,06 | 1.657,29 |
| 03.12.2017 | 1.660,22 | 1.697,77 | 1.660,22 | 1.694,57 |
| 04.12.2017 | 1.713,29 | 1.728,9 | 1.694,32 | 1.713,84 |
| 05.12.2017 | 1.730,24 | 1.754,04 | 1.716,01 | 1.733,24 |
| 06.12.2017 | 1.738,86 | 1.750,27 | 1.731,22 | 1.740,61 |
| 07.12.2017 | 1.745,28 | 1.768,43 | 1.745,28 | 1.753,1 |
| 10.12.2017 | 1.762,54 | 1.795,75 | 1.762,54 | 1.791,93 |
| 11.12.2017 | 1.792,83 | 1.794,57 | 1.761,02 | 1.764,84 |
| 12.12.2017 | 1.766,58 | 1.773,6 | 1.737,47 | 1.741,29 |
| 13.12.2017 | 1.754,27 | 1.774,95 | 1.742,01 | 1.770,28 |
| 14.12.2017 | 1.775,85 | 1.811,18 | 1.764,44 | 1.799,74 |
| 17.12.2017 | 1.853,01 | 1.862,4 | 1.825,31 | 1.851,33 |
| 18.12.2017 | 1.856 | 1.861,57 | 1.826,28 | 1.826,28 |
| 19.12.2017 | 1.829,21 | 1.835,55 | 1.812,57 | 1.822,34 |
| 20.12.2017 | 1.825,26 | 1.848,66 | 1.822,39 | 1.837,14 |
| 21.12.2017 | 1.847,71 | 1.856,94 | 1.834,35 | 1.844,33 |
| 24.12.2017 | 1.871,21 | 1.909,89 | 1.866,71 | 1.905,97 |
| 25.12.2017 | 1.928,2 | 1.929,89 | 1.884,61 | 1.890,56 |
| 26.12.2017 | 1.891,4 | 1.901,9 | 1.877,2 | 1.878,27 |
| 27.12.2017 | 1.885,81 | 1.905,02 | 1.885,81 | 1.897,5 |
| 28.12.2017 | 1.903,02 | 1.908,16 | 1.873,29 | 1.873,29 |