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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.539,6236
KAPANIŞ 10.531,1599

En Düşük

DÜŞÜK 8.693,28

En Yüksek

YÜKSEK 13.808,22
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20219.453,549.5489.432,849.477,8
04.01.20219.638,969.690,469.503,499.548,23
05.01.20219.592,549.853,999.589,099.803,25
06.01.20219.824,4410.096,99.824,4410.012,14
07.01.202110.039,2310.105,589.888,879.955,09
10.01.20219.894,5910.252,269.838,3710.048,75
11.01.202110.133,0610.393,210.091,5110.208,77
12.01.202110.263,2210.303,3610.031,7610.130,57
13.01.202110.164,4810.167,569.956,6410.019,11
14.01.20219.974,6310.060,349.818,79.916,56
17.01.20219.957,2710.176,669.950,6510.154,18
18.01.202110.230,6110.265,3210.117,6310.159,62
19.01.202110.189,8910.249,3510.063,3410.155,23
20.01.202110.082,1910.467,6410.066,910.420,72
21.01.202110.461,5110.623,0910.251,6710.387,07
24.01.202110.661,1511.219,3210.661,1511.168,18
25.01.202111.197,1111.31110.824,6310.824,63
26.01.202110.853,0511.173,6510.084,5410.138,63
27.01.20219.831,8110.671,139.741,1310.632,92
28.01.202110.588,8111.235,0510.409,5310.863,93
31.01.202110.987,3111.057,8510.773,3710.938,39
01.02.202110.984,6711.661,6210.946,7511.525,42
02.02.202111.692,6912.171,6911.605,7211.991,48
03.02.202112.245,0412.314,9111.86111.879,83
04.02.202111.904,2512.123,5411.785,6611.785,66
07.02.202111.853,9811.968,811.571,0811.630,99
08.02.202111.654,3411.676,5911.370,3111.405,86
09.02.202111.517,8912.288,911.517,8911.872,83
10.02.202111.807,4911.989,6211.671,5211.671,52
11.02.202111.664,3412.064,4411.632,2911.940,33
14.02.202111.993,6612.559,0911.932,3912.429,47
15.02.202112.448,0412.930,9812.149,5112.712,85
16.02.202112.817,3213.096,1312.632,1712.797,04
17.02.202113.008,1913.425,1512.857,3312.875,66
18.02.202113.002,7313.315,612.736,2613.270,89
21.02.202113.474,313.770,4413.092,2713.151,65
22.02.202113.289,4313.365,4112.486,4712.523,77
23.02.202112.384,7812.664,111.930,5111.930,51
24.02.202112.250,9612.342,1211.431,0611.968,79
25.02.202111.650,2411.924,3711.405,0411.719,15
28.02.202111.880,8712.456,7911.880,8712.336,51
01.03.202112.399,0612.495,7912.109,0612.145,93
02.03.202112.312,8412.483,9812.257,2212.400,09
03.03.202112.210,6912.570,1812.150,6512.527,77
04.03.202112.487,9812.617,5712.254,6712.297,9
07.03.202112.499,7112.602,9312.034,1812.038,71
08.03.202112.085,8612.178,8511.722,9611.783,16
09.03.202111.850,712.536,2611.759,2612.318,28
10.03.202112.302,912.553,4711.985,3911.986,34
11.03.202111.990,6412.146,811.899,2511.959,72
14.03.202111.972,6912.145,1911.967,112.027,54
15.03.202112.034,0712.174,2911.994,312.061,46
16.03.202112.061,4612.148,0211.825,7611.828,46
17.03.202111.833,6211.967,1911.504,9911.523,52
18.03.202111.525,1111.953,4511.393,0211.662,07
21.03.202110.836,3511.076,7710.496,4810.496,48
22.03.20219.973,711.293,879.534,0811.167,7
23.03.202111.266,6411.563,611.130,8711.389,43
24.03.202111.387,1411.579,5411.236,5511.237,35
25.03.202111.408,2711.735,4411.232,1211.552,12
28.03.202111.602,7911.711,2911.429,8211.436,54
29.03.202111.44611.865,7211.410,5311.531,28
30.03.202111.522,2411.660,0611.518,1111.537,36
31.03.202111.581,2411.825,1411.507,2611.802,43
01.04.202111.893,9212.245,5311.893,9212.078,21
04.04.202112.101,512.308,2712.025,9712.072,93
05.04.202112.125,9612.125,9611.738,5211.844,34
06.04.202111.896,8111.896,8111.502,5611.550,31
07.04.202111.617,8311.776,6811.55011.557,82
08.04.202111.555,2711.700,1810.961,4611.216,92
11.04.202111.208,8411.779,6310.923,3511.585,43
12.04.202111.571,2811.604,9611.146,6811.201,08
13.04.202111.254,7211.432,8911.154,2211.272,53
14.04.202111.283,7111.327,2810.988,211.044,23
15.04.202110.995,8611.309,9610.947,311.118,77
18.04.202111.134,6311.260,0210.629,0410.629,04
19.04.202110.662,7110.837,0710.231,7710.516,56
20.04.202110.570,9310.598,869.802,459.927,61
21.04.20219.901,2810.257,79.605,4210.233,76
25.04.202110.217,7710.705,9610.217,7710.675,84
26.04.202110.696,5211.162,6610.696,5211.088,15
27.04.202111.158,1411.161,4610.888,2310.975,24
28.04.202110.981,8311.208,4110.981,8311.063,65
29.04.202111.054,1511.171,3610.971,2611.091,34
02.05.202111.105,7811.462,2711.057,9811.311,93
03.05.202111.369,5111.465,5411.254,2711.272,21
04.05.202111.309,8911.339,8411.058,9811.214,24
05.05.202111.207,3611.453,0811.203,7411.262,88
06.05.202111.311,1311.600,2611.282,9911.510,97
09.05.202111.103,1711.197,5510.979,311.024,56
10.05.202110.991,4311.028,8110.770,2410.882,72
11.05.202110.878,8810.924,310.792,3710.906,43
16.05.202110.873,0310.946,0510.612,6910.687,75
17.05.202110.732,2110.733,2910.549,2710.617,16
19.05.202110.608,7710.851,4610.555,4210.676,83
20.05.202110.660,810.838,7410.623,2810.717,14
23.05.202110.739,410.826,8810.694,7410.756,06
24.05.202110.769,7910.803,5510.250,2410.289,42
25.05.202110.291,4610.446,4710.034,6110.322,26
26.05.202110.345,5310.353,9910.087,7610.139,9
27.05.202110.126,7610.180,819.848,410.138,18
30.05.202110.128,6810.186,819.904,679.992,1
31.05.202110.002,7210.016,989.904,639.985,15
01.06.20219.902,1410.006,649.816,19.874,83
02.06.20219.856,9610.047,319.804,249.910,76
03.06.20219.905,79.994,339.900,969.963,5
06.06.20219.983,310.088,479.9559.994,22
07.06.20219.999,0210.013,979.856,349.897,34
08.06.20219.890,279.927,259.753,179.759,52
09.06.20219.748,839.880,279.712,429.712,42
10.06.20219.711,569.744,789.629,239.675,57
13.06.20219.697,859.748,219.565,919.604,88
14.06.20219.599,899.651,829.391,849.394,37
15.06.20219.398,819.481,99.280,019.292,92
16.06.20219.2319.276,89.026,719.040,72
17.06.20219.050,029.158,838.825,38.865,69
20.06.20218.824,419.102,628.693,288.954,76
21.06.20218.965,229.461,248.964,839.252,78
22.06.20219.274,529.496,719.249,379.369,52
23.06.20219.384,969.490,119.370,069.467,26
24.06.20219.515,89.704,589.507,639.596,67
27.06.20219.617,259.626,059.230,959.266,21
28.06.20219.244,679.514,259.094,949.432,75
29.06.20219.462,569.498,319.191,579.226,96
30.06.20219.297,229.424,619.276,089.414,96
01.07.20219.397,759.536,869.282,529.440,33
04.07.20219.455,919.667,349.411,79.662,99
05.07.20219.632,049.676,179.522,659.578,46
06.07.20219.697,979.785,679.5339.558,68
07.07.20219.578,169.618,369.429,59.534,11
08.07.20219.523,79.829,889.454,099.829,88
11.07.20219.848,119.9289.654,589.686,39
12.07.20219.690,299.732,259.423,229.523,68
13.07.20219.530,959.636,739.521,029.588,85
15.07.20219.607,069.724,19.552,499.681,19
18.07.20219.683,399.683,399.554,159.644,91
25.07.20219.680,179.754,69.570,129.648,5
26.07.20219.656,049.850,769.582,49.798,69
27.07.20219.785,149.872,69.774,579.806,99
28.07.20219.843,839.937,339.840,659.919,6
29.07.20219.914,019.957,199.825,929.907,73
01.08.20219.921,1110.172,829.863,8310.103,8
02.08.202110.110,7510.256,399.981,8510.256,39
03.08.202110.274,0210.361,410.152,5910.152,59
04.08.202110.168,3210.189,1110.013,7910.071,04
05.08.202110.038,9810.123,569.851,459.875,97
08.08.20219.864,1510.093,119.864,1510.023,38
09.08.202110.038,0610.114,269.954,3610.039,91
10.08.202110.009,6710.033,289.613,69.669,63
11.08.20219.727,749.764,259.616,759.707,38
12.08.20219.740,489.800,539.638,499.759,62
15.08.20219.731,499.735,929.603,249.643,51
16.08.20219.650,5510.181,989.603,959.961,29
17.08.202110.048,0510.067,179.718,719.779,33
18.08.20219.764,099.817,419.628,399.732,42
19.08.20219.728,369.801,149.616,169.677,96
22.08.20219.716,019.729,459.449,839.457,91
23.08.20219.474,039.496,549.359,429.377,87
24.08.20219.388,329.411,269.156,519.156,51
25.08.20219.202,189.331,649.137,219.145,19
26.08.20219.191,759.305,079.150,849.239,87
30.08.20219.284,799.408,179.244,39.395,39
31.08.20219.424,479.490,789.394,519.449,98
01.09.20219.443,769.599,49.443,769.513,79
02.09.20219.530,849.5479.345,949.371,02
05.09.20219.392,769.475,259.365,789.451,12
06.09.20219.467,549.478,469.289,099.315,07
07.09.20219.315,079.371,319.184,369.208,46
08.09.20219.222,59.447,159.161,739.447,15
09.09.20219.522,179.615,079.409,369.473,38
12.09.20219.486,979.536,999.422,869.443,77
13.09.20219.455,329.534,869.402,679.469,15
14.09.20219.541,689.660,239.499,419.608,36
15.09.20219.626,349.702,49.491,149.596,86
16.09.20219.597,619.639,539.538,59.576,25
19.09.20219.564,319.564,319.215,029.220,21
20.09.20219.282,299.293,759.032,189.045,18
21.09.20219.067,629.155,348.899,129.036,15
22.09.20219.059,349.233,029.033,099.184,83
23.09.20219.172,849.179,728.958,69.011,19
26.09.20219.046,749.173,958.961,028.991,66
27.09.20218.9809.107,538.941,929.086,85
28.09.20219.121,289.296,289.088,199.243,54
29.09.20219.353,159.393,999.213,739.345,97
30.09.20219.307,179.573,59.286,569.573,5
03.10.20219.596,579.649,389.518,999.569,33
04.10.20219.505,149.559,099.373,939.377,47
05.10.20219.363,829.374,599.065,879.068,81
06.10.20219.129,519.371,399.112,259.361,56
07.10.20219.372,739.510,689.313,349.411,04
10.10.20219.434,089.616,499.254,089.568,25
11.10.20219.387,139.737,229.297,49.596,04
12.10.20219.574,429.642,439.382,179.403,86
13.10.20219.407,259.601,949.364,129.532,81
14.10.20219.540,489.625,89.508,399.574,31
17.10.20219.612,69.705,989.552,469.667,36
18.10.20219.696,179.869,549.685,169.849,4
19.10.20219.881,649.911,679.674,159.717,44
20.10.20219.697,129.697,129.417,119.582,74
21.10.20219.581,789.705,829.560,139.610,76
24.10.20219.581,29.665,669.526,849.581,07
25.10.20219.639,539.773,419.629,29.724,19
26.10.20219.725,19.740,139.539,149.587,22
27.10.20219.600,829.634,559.557,299.572,08
31.10.20219.572,949.618,369.505,19.598,82
01.11.20219.605,279.682,519.561,679.563,03
02.11.20219.564,959.683,359.219,369.463,51
03.11.20219.510,179.918,929.510,179.762,49
04.11.20219.797,819.9569.755,159.855,6
07.11.20219.790,349.858,119.602,449.828,75
08.11.20219.8419.991,819.675,559.855,99
09.11.20219.880,9110.044,389.847,539.912,38
10.11.20219.936,529.988,859.738,79.743,4
11.11.20219.784,519.854,299.711,489.730,86
14.11.20219.773,859.857,399.758,99.766,46
15.11.20219.772,059.874,959.653,489.702,13
16.11.20219.726,339.972,459.715,299.810,98
17.11.20219.813,479.914,779.692,999.784,77
18.11.20219.841,5310.432,069.841,5310.432,06
21.11.202110.527,6311.210,210.527,6311.020,47
22.11.202111.070,611.241,7410.715,8311.130,6
23.11.202111.168,4611.536,9511.131,7611.425,41
24.11.202111.559,7711.741,3811.392,3811.563,33
25.11.202111.549,4412.007,6411.494,4311.882,78
28.11.202111.949,8412.366,0111.838,9612.111,36
29.11.202112.306,9612.442,3111.872,4311.939,24
30.11.202111.971,0712.063,9311.816,6411.948,45
01.12.202111.907,8512.035,0511.867,8111.994,14
02.12.202112.028,7812.193,8111.943,7212.147,55
05.12.202112.193,9812.282,4812.010,7112.136,12
06.12.202112.156,4312.220,4612.030,1412.094,01
07.12.202112.170,0312.359,7512.045,1212.257,03
08.12.202112.269,1112.580,2912.242,1712.329
09.12.202112.399,4412.435,8112.124,0212.341,54
12.12.202112.371,6112.652,2912.371,6112.444,79
13.12.202112.448,8412.809,1212.262,612.730,29
14.12.202112.773,6412.831,4712.397,812.553,46
15.12.202112.653,9112.939,3912.543,712.875,57
16.12.202113.032,3813.808,2212.070,2112.596,07
19.12.202112.466,6113.199,6411.912,7712.661,68
20.12.202112.756,4512.832,1111.659,0511.793,49
21.12.202111.365,8711.693,3910.977,4811.215,17
22.12.202111.347,2811.557,0310.613,0111.015,19
23.12.202111.154,6311.289,4911.026,2311.267,61
26.12.202111.337,7511.593,8111.325,3211.515,87
27.12.202111.556,1411.644,5811.104,7811.240,54
28.12.202111.240,6411.407,5811.161,1911.236,05
29.12.202111.293,9211.480,611.037,6411.159,25
30.12.202111.081,0611.394,8411.015,3711.248,52