Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST TEKIRDAG logosu
XSTKR
BIST TEKIRDAG
15:50:20
51928.61 ₺
-603.55 (%-1.15)
Önceki Kapanış: 52532.15·
Volatilite: 1.44
Düşük₺51806.27
Yüksek₺52563.06
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
-6.04%
Önceki aya göre (MoM)
-1.58%
Yılbaşından bugüne (YTD)
+13.85%
Önceki yıla göre (YoY)
+59.70%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSTKR: BIST TEKIRDAG Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.924,4032
KAPANIŞ 1.917,949

En Düşük

DÜŞÜK 1.459,07

En Yüksek

YÜKSEK 2.358,54
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.886,51.927,851.886,51.918,51
02.01.20181.930,871.948,351.891,241.905,68
03.01.20181.909,51.972,851.909,51.940,59
04.01.20181.9521.973,971.948,181.956,67
07.01.20181.975,491.977,691.960,441.971,44
08.01.20181.976,161.999,281.951,241.963,35
09.01.20181.966,271.967,121.917,761.930,57
10.01.20181.942,881.947,251.917,411.944,33
11.01.20181.951,071.954,391.931,571.938,04
14.01.20181.934,271.950,51.870,851.871,7
15.01.20181.858,761.894,551.806,931.887,76
16.01.20181.887,481.920,361.863,091.917,81
17.01.20181.929,271.936,061.897,241.903,92
18.01.20181.918,921.967,351.903,391.918,75
21.01.20181.923,971.940,531.909,291.932,09
22.01.20181.940,582.000,161.938,882.000,16
23.01.20182.004,22.034,591.976,661.988,62
24.01.20181.991,541.996,341.946,371.948,12
25.01.20181.953,122.008,131.948,121.983,91
28.01.20182.001,112.028,751.997,842.018,64
29.01.20182.019,492.048,982.014,422.014,42
30.01.20182.024,032.069,752.016,222.039,07
31.01.20182.039,522.054,071.986,762.008,11
01.02.20182.017,552.035,131.995,062.011,36
04.02.20181.994,562.013,761.970,911.984,09
05.02.20181.928,891.953,821.905,341.942,91
06.02.20181.967,031.981,981.934,431.935,55
07.02.20181.942,291.942,291.888,831.891,31
08.02.20181.870,631.870,631.830,651.863,59
11.02.20181.878,541.896,871.874,51.877,42
12.02.20181.885,231.904,061.857,971.863,64
13.02.20181.880,891.887,411.853,21.871,98
14.02.20181.884,511.954,861.884,511.944,47
15.02.20181.960,431.976,161.952,611.973,07
18.02.20181.989,652.022,341.978,922.022,34
19.02.20182.049,762.049,761.935,451.950,88
20.02.20181.993,382.052,791.993,382.028,24
21.02.20182.031,892.043,082.000,62.008,74
22.02.20182.019,032.037,132.006,162.024,54
25.02.20182.033,032.044,672.022,972.034,61
26.02.20182.042,872.076,442.025,122.050,19
27.02.20182.049,972.062,932.038,162.042,03
28.02.20182.0452.065,682.029,772.033,81
01.03.20182.035,612.044,151.993,462.008,92
04.03.20182.022,182.085,412.018,132.071,97
05.03.20182.086,982.143,622.054,342.129,91
06.03.20182.132,392.167,282.084,842.136,71
07.03.20182.140,032.157,482.091,482.138,37
08.03.20182.145,122.152,982.086,282.097,97
11.03.20182.131,852.180,192.129,52.180,19
12.03.20182.182,392.194,382.156,922.188,11
13.03.20182.195,872.252,432.165,132.220,92
14.03.20182.236,382.236,382.180,912.185,69
15.03.20182.186,812.187,662.143,812.151,85
18.03.20182.149,832.153,372.082,292.091,85
19.03.20182.091,852.118,312.084,72.102,24
20.03.20182.112,522.155,862.108,752.142,37
21.03.20182.155,632.203,122.148,912.190,04
22.03.20182.151,762.270,792.151,762.253,71
25.03.20182.285,172.335,392.240,092.321,78
26.03.20182.348,872.357,632.250,22.260,36
27.03.20182.259,512.285,132.193,092.205,5
28.03.20182.220,732.239,082.185,672.228,79
29.03.20182.239,132.274,242.226,642.235,91
01.04.20182.250,072.261,72.230,952.238,15
02.04.20182.238,152.243,142.203,862.230,82
03.04.20182.240,042.242,912.180,842.222,69
04.04.20182.239,52.239,52.190,812.204,74
05.04.20182.208,612.276,212.1992.261,42
08.04.20182.279,582.291,042.119,772.146,46
09.04.20182.149,382.149,382.006,382.040,89
10.04.20182.034,252.065,611.904,361.982,69
11.04.20181.985,612.018,051.943,792.012,65
12.04.20182.019,342.029,461.961,361.991,05
15.04.20182.002,732.031,852.002,732.015,89
16.04.20182.029,152.051,751.949,671.982,59
17.04.20181.976,32.032,941.910,772.021,76
18.04.20182.037,812.083,542.030,172.050,15
19.04.20182.049,872.064,262.025,792.029,56
23.04.20182.034,052.070,742.030,112.038,42
24.04.20182.043,092.062,871.981,771.999,3
25.04.20182.007,792.012,511.963,841.983,06
26.04.20181.985,981.995,311.965,531.991,54
29.04.20181.994,192.033,471.940,611.965,28
01.05.20181.958,941.962,151.888,591.941,8
02.05.20181.946,421.955,61.897,951.906,32
03.05.20181.920,71.945,611.886,541.928,58
06.05.20181.974,871.978,041.892,281.905,49
07.05.20181.910,311.915,61.812,551.812,55
08.05.20181.805,291.859,871.721,151.834,7
09.05.20181.840,051.858,121.789,911.842,76
10.05.20181.847,751.863,091.794,221.806,72
13.05.20181.803,231.879,161.793,591.870,95
14.05.20181.859,461.908,771.842,231.894,01
15.05.20181.898,671.967,311.897,211.961,12
16.05.20181.967,591.984,721.904,051.913,31
17.05.20181.913,581.952,681.911,841.934,6
20.05.20181.924,371.976,281.9121.950,28
21.05.20181.951,181.981,971.938,381.959,09
22.05.20181.951,822.020,781.923,592.018,7
23.05.20182.038,932.040,681.904,531.905,6
24.05.20181.924,431.961,651.895,191.958,72
27.05.20181.973,011.995,631.964,841.992,55
28.05.20182.004,292.004,291.957,121.982,14
29.05.20181.988,881.997,371.958,591.986,41
30.05.20181.995,172.019,41.915,921.926,26
31.05.20181.928,341.928,341.850,431.876,22
03.06.20181.879,151.925,791.870,281.875,05
04.06.20181.882,591.897,691.821,231.841,68
05.06.20181.847,521.849,221.787,621.828,35
06.06.20181.826,271.854,491.814,531.836,28
07.06.20181.829,591.869,421.818,181.837,43
10.06.20181.838,281.852,571.795,311.824,03
11.06.20181.836,611.945,461.822,331.935,37
12.06.20181.926,431.950,361.829,641.829,64
13.06.20181.827,391.875,671.827,391.857,23
17.06.20181.853,191.864,251.808,691.808,69
18.06.20181.809,091.863,081.804,021.847,19
19.06.20181.850,961.896,811.844,221.883,38
20.06.20181.892,141.903,331.877,581.878,43
21.06.20181.889,441.897,881.837,181.863,87
24.06.20181.928,391.930,761.839,871.855,27
25.06.20181.860,891.922,421.850,331.913,65
26.06.20181.915,181.946,111.907,811.930,21
27.06.20181.932,061.9521.923,541.942,78
28.06.20181.950,881.982,971.941,831.948,35
01.07.20181.951,271.971,171.942,831.965,23
02.07.20181.965,282.002,711.959,441.970,9
03.07.20181.973,821.996,971.965,381.996,12
04.07.20182.000,622.063,341.998,592.049,73
05.07.20182.057,272.075,652.013,152.030,46
08.07.20182.047,042.055,482.021,142.028,56
09.07.20182.006,762.021,261.951,321.963,36
10.07.20181.942,392.026,631.901,361.948,55
11.07.20181.958,132.017,851.930,791.986,86
12.07.20182.000,742.031,031.999,272.018,89
15.07.20182.039,522.104,82.025,432.100,7
16.07.20182.113,532.144,692.104,512.133,97
17.07.20182.136,572.248,192.127,182.223,52
18.07.20182.232,012.276,012.179,812.271,91
19.07.20182.282,22.303,252.269,712.291,84
22.07.20182.301,232.354,332.248,362.254,2
23.07.20182.268,142.286,622.183,992.235,64
24.07.20182.251,822.340,932.239,562.323,65
25.07.20182.327,472.358,542.171,462.275,11
26.07.20182.259,252.290,572.242,642.280,13
29.07.20182.283,052.301,382.254,252.276,33
30.07.20182.283,052.279,252.199,572.219,01
31.07.20182.223,512.230,152.197,562.199,31
01.08.20182.173,842.176,762.129,272.164,95
02.08.20182.163,162.192,12.151,322.163,95
05.08.20182.151,72.163,732.103,772.112,54
06.08.20182.132,712.168,951.998,432.077,05
07.08.20182.088,292.097,572.046,212.083,06
08.08.20182.075,532.129,082.046,532.086,53
09.08.20182.056,272.113,711.886,792.007,28
12.08.20181.966,382.004,021.899,221.954,43
13.08.20182.012,482.041,272.002,722.017,62
14.08.20182.033,72.037,31.944,211.944,21
15.08.20181.955,621.967,981.871,091.871,09
16.08.20181.881,431.893,051.817,511.836,34
19.08.20181.838,931.869,971.838,931.866,89
26.08.20181.879,831.903,321.873,311.894,53
27.08.20181.892,141.939,111.883,131.930,24
28.08.20181.934,841.941,081.889,771.891,29
30.08.20181.888,591.930,221.882,071.910,5
02.09.20181.910,451.984,011.903,251.971,65
03.09.20181.981,761.995,651.952,61.964,61
04.09.20181.968,21.972,21.927,41.959,51
05.09.20181.964,181.980,131.952,491.954,24
06.09.20181.964,581.971,091.949,391.949,74
09.09.20181.952,611.956,041.918,781.920,58
10.09.20181.921,431.929,891.901,131.906,47
11.09.20181.915,011.921,081.869,321.869,54
12.09.20181.879,831.917,011.862,281.911,22
13.09.20181.922,451.946,951.913,511.918,01
16.09.20181.921,61.928,521.902,11.903,28
17.09.20181.905,971.925,351.903,281.919,79
18.09.20181.931,871.952,781.928,051.937,49
19.09.20181.949,451.976,821.919,281.962,71
20.09.20181.968,282.020,191.968,282.010,75
23.09.20182.014,082.039,252.014,082.023,34
24.09.20182.031,882.044,862.007,382.011,38
25.09.20182.020,142.026,661.989,232.004,01
26.09.20182.006,932.019,971.983,841.990,53
27.09.20182.001,042.048,021.988,062.041,77
30.09.20182.046,492.072,732.019,022.023,52
01.10.20182.027,282.033,581.999,972.001,77
02.10.20182.005,592.048,471.988,041.997,7
03.10.20182.003,322.007,871.916,21.920,35
04.10.20181.922,551.949,121.888,811.927,54
07.10.20181.931,41.944,211.915,341.929,6
08.10.20181.938,811.950,331.892,341.913,69
09.10.20181.918,311.923,981.860,581.860,58
10.10.20181.859,961.870,521.830,341.870,52
11.10.20181.874,911.893,221.851,071.885,58
14.10.20181.892,321.921,431.890,471.921,38
15.10.20181.916,711.920,261.893,291.903,53
16.10.20181.909,371.924,431.887,891.899,98
17.10.20181.902,951.930,441.897,381.919,46
18.10.20181.927,781.936,771.903,161.903,38
21.10.20181.908,951.916,371.843,371.850,74
22.10.20181.834,211.834,211.749,111.776,43
23.10.20181.7821.797,51.742,041.745,86
24.10.20181.723,431.747,031.710,451.743,21
25.10.20181.741,141.751,931.661,211.670,82
29.10.20181.671,671.676,441.629,841.645,3
30.10.20181.654,691.675,491.630,071.648,27
31.10.20181.637,441.677,221.637,441.677,22
01.11.20181.687,331.715,991.683,111.701,88
04.11.20181.730,151.738,241.686,771.693,02
05.11.20181.696,841.703,581.642,051.647
06.11.20181.649,691.678,361.633,111.670,04
07.11.20181.675,661.677,181.625,371.630,04
08.11.20181.628,021.634,761.590,071.603,85
11.11.20181.609,471.617,161.549,671.549,67
12.11.20181.548,041.559,451.531,191.551,14
13.11.20181.550,011.572,061.536,581.561,13
14.11.20181.559,431.582,561.551,031.560,74
15.11.20181.563,391.586,641.562,641.580,8
18.11.20181.594,961.604,621.586,341.601,75
19.11.20181.595,911.613,831.558,981.564,49
20.11.20181.570,341.588,581.557,71.580,19
21.11.20181.585,431.611,81.580,621.590,23
22.11.20181.595,81.620,341.582,261.613,65
25.11.20181.619,491.635,641.616,991.621,71
26.11.20181.622,561.627,281.595,021.599,79
27.11.20181.595,971.631,041.595,971.620,48
28.11.20181.626,951.665,251.618,151.619,05
29.11.20181.630,461.633,931.608,061.615,65
02.12.20181.638,81.663,991.619,381.624,32
03.12.20181.622,31.632,911.581,831.603,8
04.12.20181.589,641.606,291.583,81.600,72
05.12.20181.603,61.609,821.577,951.587,61
06.12.20181.595,721.603,641.583,511.598,45
09.12.20181.593,731.600,521.563,021.571,51
10.12.20181.569,661.579,21.551,481.559,12
11.12.20181.562,791.567,241.482,391.490,83
12.12.20181.498,151.529,431.495,51.504,74
13.12.20181.508,561.508,561.459,071.477
16.12.20181.478,321.501,091.471,631.486,93
17.12.20181.486,181.526,461.486,181.518,75
18.12.20181.523,141.539,421.507,441.525,59
19.12.20181.515,981.517,831.499,341.507,35
20.12.20181.505,51.522,411.467,791.511,85
23.12.20181.515,671.529,881.511,231.511,55
24.12.20181.500,191.506,941.486,031.495,55
25.12.20181.500,941.510,781.492,681.494,7
26.12.20181.503,191.507,531.478,971.481,89
27.12.20181.483,581.508,741.479,811.491,39
30.12.20181.498,981.510,471.488,241.506,65