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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16.873,9904
KAPANIŞ 16.899,4147

En Düşük

DÜŞÜK 10.264,8

En Yüksek

YÜKSEK 31.373,08
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202211.370,111.435,111.237,2311.322,52
03.01.202211.433,7111.603,9411.301,311.437,59
04.01.202211.423,3711.518,2111.373,5511.440,82
05.01.202211.412,1111.425,4511.215,9511.273,63
06.01.202211.291,9411.338,3311.158,3311.274,38
09.01.202211.344,7211.897,6811.319,5511.764,84
10.01.202211.798,5911.842,6111.328,8111.639,75
11.01.202211.714,6511.959,6211.607,9611.917,18
12.01.202211.908,1712.102,1211.861,2711.901,25
13.01.202211.906,1512.183,4411.792,0712.183,44
16.01.202212.270,112.485,8612.256,2612.383,13
17.01.202212.354,6612.619,0211.845,9311.848,57
18.01.202211.749,5312.432,411.636,3112.408,08
19.01.202212.466,4612.536,5111.986,4412.088,42
20.01.202212.033,6812.182,7711.748,6611.797,38
23.01.202211.788,7812.030,6511.353,5411.402,46
24.01.202211.438,8811.596,9311.213,8311.512,2
25.01.202211.596,3611.770,9611.501,5911.538,2
26.01.202211.460,4411.720,2311.338,8611.670,67
27.01.202211.682,711.840,3611.642,7911.724,01
30.01.202211.775,1712.072,6111.760,411.963,75
31.01.202212.001,4512.135,5611.952,1312.088,01
01.02.202212.096,1512.166,2711.900,6911.983,62
02.02.202211.927,0412.192,8611.732,0911.801,75
03.02.202211.814,7511.878,1811.569,4211.717,13
06.02.202211.675,1211.886,3411.500,8111.886,34
07.02.202211.869,5212.164,911.831,312.053,71
08.02.202212.057,8712.299,0112.057,8712.267,67
09.02.202212.290,9112.411,7412.234,7512.277
10.02.202212.273,612.373,8112.136,3112.358,12
13.02.202212.242,512.282,0911.928,0212.150,11
14.02.202212.172,5412.314,8312.090,5812.125,41
15.02.202212.168,1912.293,712.160,7412.207,31
16.02.202212.255,8512.302,8711.859,6312.039,34
17.02.202212.145,9312.192,511.904,2412.041,89
20.02.202212.153,3612.206,3311.812,1711.869,59
21.02.202211.653,9411.670,5511.310,9611.513,15
22.02.202211.554,111.741,0511.395,411.453,85
23.02.202210.502,9710.791,1610.309,310.319,04
24.02.202210.392,5110.929,6410.264,810.929,64
27.02.202210.744,2111.152,4910.593,9210.938,58
28.02.202210.986,0811.169,3710.838,7611.086,36
01.03.202211.125,1111.860,9911.065,5411.860,99
02.03.202211.861,9712.025,0511.811,0311.940,3
03.03.202212.052,9612.556,3912.052,9612.470,79
06.03.202212.353,2712.353,2711.997,4112.122,29
07.03.202212.006,1712.321,9311.997,1912.160,43
08.03.202212.190,5212.283,5411.913,6111.996,45
09.03.202212.006,7312.160,2611.853,8911.989,49
10.03.202211.983,1911.992,111.870,8411.953,17
13.03.202212.000,5612.017,1511.786,4111.824,62
14.03.202211.828,3311.882,1811.630,6411.690,57
15.03.202211.724,1412.051,8811.701,3711.956,1
16.03.202211.971,3612.049,1911.864,4611.881,52
17.03.202211.893,7612.047,1711.878,2711.984,41
20.03.202211.98812.115,211.98812.075,33
21.03.202212.186,2912.322,1412.184,3812.228,33
22.03.202212.429,5512.457,1312.255,5112.318,24
23.03.202212.390,512.449,7912.316,3312.388,69
24.03.202212.473,2212.615,8912.376,0712.550,57
27.03.202212.592,4312.965,9112.562,4812.854,68
28.03.202212.866,6413.028,5812.615,9412.629,22
29.03.202212.691,6912.920,1912.643,4612.684,75
30.03.202212.725,1613.048,7712.714,212.925,63
31.03.202213.023,3513.115,3912.725,2512.766,92
03.04.202212.781,4812.862,0312.727,312.795,05
04.04.202212.826,3612.841,912.660,612.718,75
05.04.202212.762,7612.771,9412.550,6512.635,61
06.04.202212.711,9512.714,2612.588,4212.638,49
07.04.202212.698,6812.822,5412.677,5712.806,45
10.04.202212.824,7713.085,6212.801,8713.014,38
11.04.202213.024,0613.119,9712.854,1912.960,63
12.04.202213.007,4313.390,4313.005,7313.215,98
13.04.202213.321,7113.390,8713.208,8513.301,35
14.04.202213.352,3513.643,9513.349,3913.583,48
17.04.202213.762,8313.985,0813.718,0813.807,48
18.04.202213.880,4414.531,6313.753,3214.481,14
19.04.202214.639,0314.842,9314.459,414.663,92
20.04.202214.666,2415.185,214.577,6114.936,52
21.04.202214.986,6215.176,9514.491,814.627,44
24.04.202214.616,5214.737,3814.252,1314.644,24
25.04.202214.748,415.117,2314.345,7314.428,11
26.04.202214.475,4914.954,7814.164,9214.717,45
27.04.202214.730,1315.007,1914.681,4914.981,23
28.04.202215.150,515.196,2414.946,5115.155,68
04.05.202215.442,916.097,9615.442,915.893,03
05.05.202215.883,5216.247,8215.719,1516.018,01
08.05.202215.803,1915.803,1915.302,6315.359,81
09.05.202215.422,4215.550,115.188,4615.444,76
10.05.202215.426,5515.586,8815.082,1315.193,83
11.05.202214.984,115.030,7814.497,2314.732,47
12.05.202214.805,415.033,2914.700,3414.804,76
15.05.202214.799,7315.207,1414.524,9614.685,96
16.05.202214.740,5414.857,0314.336,8114.341,03
17.05.202214.364,2114.639,6314.332,8814.447,05
19.05.202214.43514.534,6914.324,8814.458,13
22.05.202214.535,3714.703,7414.338,1614.567,24
23.05.202214.642,7614.722,3314.485,7814.623,46
24.05.202214.648,5614.707,4414.496,9814.593,53
25.05.202214.632,7814.699,2314.577,8914.632,72
26.05.202214.649,114.679,114.351,1614.409,95
29.05.202214.454,2814.592,2214.369,3614.542,82
30.05.202214.544,8814.644,7114.420,8514.484,15
31.05.202214.489,5814.718,9614.436,9114.626,7
01.06.202214.664,4914.913,5714.662,114.913,57
02.06.202215.018,2715.119,3814.732,5414.753,93
05.06.202214.790,4614.991,614.696,1914.907,11
06.06.202215.002,6915.157,2114.889,7914.928,37
07.06.202215.012,9315.046,7514.232,0914.234,76
08.06.202214.250,5814.498,2514.163,5214.180,55
09.06.202214.098,5414.295,4113.862,8214.003,52
12.06.202214.000,1714.083,8813.847,9913.859,77
13.06.202213.936,4214.138,4513.748,6314.100,85
14.06.202214.131,8514.183,1613.998,0514.006,51
15.06.202214.117,7414.123,3113.792,7413.849,42
16.06.202213.874,7214.006,1913.832,3813.950,46
19.06.202214.077,0914.422,9314.077,0914.352,36
20.06.202214.496,2514.620,1214.344,9514.574,84
21.06.202214.553,7114.553,7114.379,6214.492,75
22.06.202214.472,4914.566,5714.392,2614.457,14
23.06.202214.484,6614.795,4614.404,5914.697,44
26.06.202214.385,4414.640,7214.293,9514.519,89
27.06.202214.574,4914.684,6714.067,9314.067,93
28.06.202214.131,1214.182,9313.557,0713.612,12
29.06.202213.680,1513.916,8913.593,5813.783,61
30.06.202213.813,4513.881,613.733,8713.807
03.07.202213.879,1714.021,613.657,8913.657,89
04.07.202213.698,8113.698,8113.121,9413.211,06
05.07.202213.264,0213.823,3713.222,6513.823,37
06.07.202213.913,1614.169,8713.785,9113.842,13
07.07.202213.947,6814.298,1713.947,6814.155,96
12.07.202214.163,0414.644,7514.163,0414.459,14
13.07.202214.496,2814.603,2314.238,714.254,09
17.07.202214.400,8714.636,6914.304,314.532,12
18.07.202214.528,5415.146,0114.528,5414.983,86
19.07.202214.995,2615.345,5614.936,1615.193,3
20.07.202215.246,5815.325,414.784,9914.784,99
21.07.202214.829,4314.965,5214.718,9914.814,72
24.07.202214.876,3215.187,2714.876,3214.994,57
25.07.202214.971,1915.376,3714.857,1415.300,93
26.07.202215.308,8615.639,9815.254,7315.508,9
27.07.202215.618,5415.792,0515.178,5915.179,02
28.07.202215.223,8115.279,3415.016,6415.088,7
31.07.202215.151,9315.381,7315.035,7415.249,73
01.08.202215.339,2715.485,615.119,715.173,55
02.08.202215.249,5115.556,1415.180,8715.442,75
03.08.202215.497,4615.559,6915.381,515.490,97
04.08.202215.801,215.846,0715.662,6715.752,49
07.08.202215.870,1816.107,6215.656,2115.806,73
08.08.202215.814,7116.002,0715.742,1515.942,33
09.08.202215.961,416.055,6615.809,9515.827,91
10.08.202215.848,5815.948,4715.688,2715.734,63
11.08.202215.734,8216.029,6315.652,5616.016,1
14.08.202216.046,9216.046,9215.749,9615.952,98
15.08.202216.033,2316.160,3515.609,8216.046,09
16.08.202216.304,6916.559,4116.140,5416.462,91
17.08.202216.494,8116.494,8116.157,0816.330,48
18.08.202216.343,5416.424,9416.169,9116.365,3
21.08.202216.367,916.640,0216.299,9716.407,14
22.08.202216.497,4816.759,0716.391,916.589,76
23.08.202216.640,0916.698,7216.177,0416.191,7
24.08.202216.242,0716.483,9416.176,1516.278,88
25.08.202216.311,2616.336,315.993,9716.119,81
28.08.202216.147,7816.147,7815.896,9216.011,37
30.08.202216.055,5216.259,1615.947,9415.980,65
31.08.202215.999,0516.248,8415.834,416.201,19
01.09.202216.207,5416.539,8216.193,6116.528,26
04.09.202216.603,7916.890,2216.535,9116.764,6
05.09.202216.905,616.929,1916.290,9516.585,54
06.09.202216.623,7516.641,116.381,4716.635,31
07.09.202216.686,1616.846,2816.565,3516.629,53
08.09.202216.697,0416.766,4116.514,6916.569,39
11.09.202216.681,316.761,716.523,5616.716,97
12.09.202216.759,6416.778,416.271,0516.271,05
13.09.202216.212,2316.578,9316.178,216.578,93
14.09.202216.642,5516.927,4816.613,3116.749,17
15.09.202217.126,3917.285,7316.861,317.092,48
18.09.202217.134,5817.671,1717.134,5817.257,1
19.09.202217.291,3917.434,5616.971,3417.072,1
20.09.202217.104,5117.258,7916.965,4517.258,79
21.09.202217.270,3117.515,217.101,4817.515,2
22.09.202217.638,8917.731,817.397,7217.701,65
25.09.202217.703,0617.843,4617.555,2917.716,8
26.09.202217.749,3917.935,5917.720,517.834,11
27.09.202217.840,9518.502,9617.839,4118.356,31
28.09.202218.423,7518.546,7117.492,1317.937,4
29.09.202217.975,8318.152,0617.782,9518.047,76
02.10.202218.111,7618.373,6218.026,818.341,59
03.10.202218.438,0818.975,8518.315,4818.804,79
04.10.202218.866,5919.068,118.513,8818.621,25
05.10.202218.716,6918.827,3718.591,5518.711,61
06.10.202218.746,1419.263,7718.717,819.231,3
09.10.202219.390,7219.569,1519.249,7619.334,3
10.10.202219.408,5519.716,1819.102,5419.709,75
11.10.202219.752,6820.424,6119.583,420.328,25
12.10.202220.419,9420.969,8720.266,8320.438,21
13.10.202220.595,5120.954,2620.501,4520.953,87
16.10.202221.006,321.143,0720.782,3821.039,98
17.10.202221.097,7921.147,4220.693,6921.004,38
18.10.202221.009,0921.247,6520.918,8621.179,95
19.10.202221.136,4821.709,721.136,4821.582,58
20.10.202221.701,1222.412,0821.548,622.395,52
23.10.202222.484,3323.292,8222.424,4922.907,27
24.10.202222.973,823.281,522.154,322.466,86
25.10.202222.54022.837,8622.253,3122.749,29
26.10.202222.828,5523.230,0522.756,823.047,46
27.10.202223.138,2623.592,2422.868,0823.548,8
30.10.202223.607,524.174,9423.607,523.779,34
31.10.202223.974,224.015,8123.517,3623.617,16
01.11.202223.604,4123.855,4823.387,4323.519,77
02.11.202223.546,3824.172,0923.343,7124.172,09
03.11.202224.535,7824.629,9224.16224.369,63
06.11.202224.34624.34623.476,3423.726,74
07.11.202223.761,1123.835,8122.800,4822.892,46
08.11.202222.909,0823.061,7522.389,4922.604,06
09.11.202222.503,7923.029,8222.246,5222.986,6
10.11.202223.093,5323.571,9622.885,0523.458,27
13.11.202223.608,3924.056,4723.488,224.012,99
14.11.202224.152,6524.214,1823.392,9123.588,13
15.11.202223.632,6123.997,3523.241,0723.957,36
16.11.202224.017,6324.128,1522.987,724.002,9
17.11.202223.991,7924.667,3723.886,3624.616,54
20.11.202224.745,9425.229,4424.445,9425.229,44
21.11.202225.391,3225.829,1725.105,6725.692,67
22.11.202225.659,7226.061,8525.415,9526.061,85
23.11.202226.156,0826.618,0725.988,1126.347,87
24.11.202226.276,1626.960,8726.276,1626.838,3
27.11.202227.145,3627.784,4427.145,3627.568,56
28.11.202227.775,6127.991,8927.045,6527.809,51
29.11.202227.707,3928.848,9327.608,2528.245,23
30.11.202228.570,6328.708,3727.993,2428.338,08
01.12.202228.392,2629.236,7528.059,5429.003,79
04.12.202229.355,2529.824,5229.313,3129.340,38
05.12.202229.374,9729.704,5928.641,2629.604,74
06.12.202229.694,1529.809,8428.304,2428.738,68
07.12.202228.692,6928.750,0327.490,0828.359,17
08.12.202228.360,1429.018,5728.233,6529.010,1
11.12.202229.192,8929.585,3929.157,6129.339,26
12.12.202229.509,1330.653,529.430,5630.653,5
13.12.202231.175,2731.322,6429.492,0129.707,27
14.12.202230.102,3130.438,1229.470,5429.888,77
15.12.202229.857,9330.084,9829.610,0829.964,32
18.12.202230.232,7130.350,6829.544,3829.747,25
19.12.202229.814,3530.040,9929.574,8329.629,79
20.12.202229.651,8430.132,829.455,8229.992,43
21.12.202230.106,6430.370,129.808,6430.036,94
22.12.202230.24730.831,5230.024,0230.726,77
25.12.202230.964,331.373,0830.672,8530.841,52
26.12.202231.055,9831.055,9829.661,6829.949,44
27.12.202229.839,5629.902,0528.375,1728.856,94
28.12.202228.802,629.563,4328.687,5529.324,24
29.12.202229.550,4630.250,6429.550,4630.245,93