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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 33.772,2055
KAPANIŞ 33.696,6794

En Düşük

DÜŞÜK 20.253,51

En Yüksek

YÜKSEK 51.568,99
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202330.489,9630.666,930.125,8730.273,86
02.01.202330.310,5430.334,6929.272,6529.602,99
03.01.202329.719,3729.761,9128.302,4228.364,81
04.01.202328.362,2628.600,1425.861,6925.861,69
05.01.202325.782,727.031,8624.588,3826.783,5
08.01.202326.898,7827.146,6325.604,1225.823,21
09.01.202325.694,7325.768,0624.458,3524.674,28
10.01.202324.661,2924.984,5123.214,3323.485,5
11.01.202323.732,6724.174,2422.474,7624.108,33
12.01.202324.082,0324.768,3823.953,9124.378,03
15.01.202324.285,7325.426,1524.285,7325.426,15
16.01.202325.538,6426.404,9325.404,2726.192,56
17.01.202326.327,926.923,3726.030,2126.368,06
18.01.202326.272,6126.596,4425.899,9926.237,77
19.01.202326.297,6926.441,4625.962,2226.281,24
22.01.202326.317,6126.522,0825.237,9825.296,35
23.01.202325.197,7525.345,2124.186,9924.717,68
24.01.202324.791,0824.917,7523.562,6324.218,26
25.01.202324.231,3324.577,9823.879,3124.268,26
26.01.202324.170,324.280,6223.231,7623.708,03
29.01.202323.740,2724.132,223.297,723.297,7
30.01.202323.263,6923.263,6922.575,5622.706,64
31.01.202322.770,2422.904,5221.225,4921.225,49
01.02.202321.270,7421.793,2220.253,5121.466,57
02.02.202321.501,7723.011,8421.501,7723.011,84
05.02.202322.769,0623.431,6922.004,6823.233,78
06.02.202323.070,2423.166,4421.011,1921.164,45
14.02.202321.556,4523.159,0321.556,4523.001,67
15.02.202323.381,9323.960,0421.491,3321.491,33
16.02.202321.480,7121.626,8220.921,1721.626,82
19.02.202321.745,4222.423,7121.460,2422.412,26
20.02.202322.393,8222.970,2422.081,2922.491,67
21.02.202322.547,4122.674,9522.178,6722.393,45
22.02.202322.844,3623.040,4822.713,4822.797,77
23.02.202322.882,5522.968,5822.503,322.743,77
26.02.202322.867,0223.393,522.795,1823.320,73
27.02.202323.458,2523.946,1923.458,2523.840,99
28.02.202323.998,6324.629,0223.951,624.582,15
01.03.202324.560,1924.992,0524.198,2824.832,79
02.03.202324.769,1124.890,0723.815,6224.438,99
05.03.202324.554,0125.254,7824.541,8324.669,06
06.03.202324.913,0225.454,3924.816,7825.339,63
07.03.202325.351,0526.137,1725.211,125.642,28
08.03.202325.711,9626.100,5525.513,2425.898,95
09.03.202325.753,6926.145,1325.617,2725.921,04
12.03.202325.550,1325.550,1324.479,2724.792,46
13.03.202324.825,5124.952,0824.307,3824.307,38
14.03.202324.456,7724.540,9823.239,2823.591,57
15.03.202323.658,4224.183,9223.465,3123.870,51
16.03.202323.979,1924.103,6323.416,8423.432,99
19.03.202323.497,3423.795,122.866,9922.925,01
20.03.202322.952,323.182,8322.458,4322.890,61
21.03.202323.045,2923.424,9422.826,2923.424,94
22.03.202323.488,9923.794,2123.347,9723.501,46
23.03.202323.960,0424.124,4423.797,0623.924,64
26.03.202324.424,5524.492,2224.184,9624.306,38
27.03.202324.850,8624.850,8623.816,823.885,67
28.03.202324.394,1624.546,2223.930,2724.546,22
29.03.202325.186,5125.481,1224.986,0225.179,04
30.03.202325.823,2425.826,8425.33725.527,98
02.04.202326.256,7226.29125.638,2926.044,9
03.04.202325.812,0626.322,0825.176,4225.517,05
04.04.202324.829,5525.649,1524.790,225.029,88
05.04.202325.179,7225.451,1724.595,4224.650,64
06.04.202324.826,4625.063,9424.553,0124.677,06
09.04.202324.827,5525.124,5224.716,7324.929,86
10.04.202325.021,5425.385,7924.756,5424.900,65
11.04.202324.983,9225.733,1824.935,6625.500,29
12.04.202325.570,5225.681,0625.111,8725.239,42
13.04.202325.285,1925.423,1424.665,8724.677,29
16.04.202324.846,824.941,6724.374,3324.455,25
17.04.202324.519,9324.668,5524.136,1524.205,13
18.04.202324.286,3324.379,2124.024,5824.179,72
19.04.202324.223,6824.223,6823.911,8924.064,65
23.04.202324.096,5524.516,1524.096,5524.254,32
24.04.202324.361,5924.471,4723.783,1623.898,77
25.04.202323.731,1523.853,0223.433,423.718,03
26.04.202323.775,8424.224,4623.560,323.975,62
27.04.202324.013,5524.253,8623.298,2223.529,41
01.05.202323.477,0423.526,122.614,9922.733,78
02.05.202322.786,3722.786,3721.050,2622.208,86
03.05.202322.070,7522.798,3721.638,2322.374,75
04.05.202322.392,922.430,7421.661,7721.975,43
07.05.202322.350,3322.580,5721.923,4122.493,59
08.05.202322.495,8122.800,5122.316,2622.422,89
09.05.202322.460,1622.488,4421.963,822.021,08
10.05.202322.050,1523.376,121.996,7723.021,2
11.05.202323.094,9223.248,4322.451,4422.481,54
14.05.202321.508,1523.068,3121.379,8222.234,89
15.05.202322.238,8122.999,3622.238,8122.999,36
16.05.202323.079,6623.873,9523.002,3223.838,29
17.05.202323.904,7223.904,7223.066,6923.066,69
21.05.202323.146,1123.234,3222.446,9822.658,54
22.05.202322.686,2422.979,0222.619,1122.619,11
23.05.202322.583,6622.818,3922.245,4822.414,69
24.05.202322.488,4222.696,1222.408,522.613
25.05.202322.701,6923.213,1722.667,2323.213,17
28.05.202323.408,0923.955,4923.333,4923.893,97
29.05.202324.000,5424.577,2523.848,2624.516,81
30.05.202324.575,9324.967,924.286,8624.486,11
31.05.202324.553,9325.243,1324.553,9325.243,13
01.06.202325.343,3225.601,3525.232,4425.486,02
04.06.202325.700,0826.180,5525.679,0526.043,23
05.06.202326.067,6626.182,0425.806,5626.105,09
06.06.202326.282,6426.894,8426.282,6426.732,89
07.06.202326.730,9627.337,9726.448,0826.921
08.06.202327.057,127.346,3426.915,4927.126,05
11.06.202327.225,5127.385,1126.824,6126.846,51
12.06.202326.833,1826.99126.368,9326.387,16
13.06.202326.513,6826.897,3326.115,9726.192,21
14.06.202326.205,4826.608,0526.205,4826.603,33
15.06.202326.768,0526.951,0526.551,7326.560,17
18.06.202326.573,4526.573,4525.588,5925.588,59
19.06.202325.579,9525.913,0825.465,8525.476,82
20.06.202325.584,9425.987,4725.55825.772,27
21.06.202325.833,5825.970,8125.399,9125.857,36
22.06.202326.035,3626.657,2726.035,3626.630,9
25.06.202326.861,2727.461,426.813,9227.461,4
26.06.202327.478,5828.106,1827.264,6828.075,65
02.07.202328.249,1929.068,8528.249,1928.797,09
03.07.202329.078,0229.269,4528.740,7528.849,61
04.07.202328.965,0829.622,8228.601,6629.568,47
05.07.202329.728,3130.478,6729.452,7930.257,43
06.07.202330.404,5830.999,4330.157,0730.954,9
09.07.202331.307,1732.114,4431.307,1731.956,55
10.07.202332.380,833.013,0231.458,432.853,84
11.07.202332.933,3233.212,6232.488,6432.819,3
12.07.202333.075,4233.969,4532.923,5933.811,41
13.07.202333.997,134.156,4833.243,7233.658,51
16.07.202333.688,7235.262,1933.604,6234.268,23
17.07.202334.445,1935.135,2433.752,3233.836,44
18.07.202333.862,8835.137,5333.202,8435.081,96
19.07.202335.528,6336.094,6435.031,5635.943,21
20.07.202336.123,5936.599,4435.397,236.506,95
23.07.202337.083,7837.101,0435.865,4636.089,57
24.07.202336.249,3636.313,3234.862,9735.040,49
25.07.202335.152,0535.964,2134.923,2135.758,74
26.07.202336.216,5836.77036.029,6336.537,1
27.07.202336.823,9236.973,1836.490,1336.520,56
30.07.202336.737,6937.079,6736.280,5736.505,51
31.07.202336.629,2637.916,2536.405,4237.777,3
01.08.202337.799,9238.942,6437.533,4738.901,94
02.08.202339.120,3440.299,2338.955,1339.761,86
03.08.202339.958,9640.869,3339.402,7440.657,09
06.08.202340.792,5541.153,6539.733,8539.985,7
07.08.202340.213,8340.217,0539.183,0239.433,44
08.08.202339.519,540.143,2639.197,1839.854,44
09.08.202339.954,5441.065,3139.255,4839.690,96
10.08.202339.216,3241.110,2638.616,4741.039,76
13.08.202341.337,2242.226,5240.880,5741.898,98
14.08.202341.899,5842.202,641.054,1741.639,33
15.08.202341.882,8142.349,6841.106,6542.349,68
16.08.202342.701,4643.167,342.031,9142.899,48
17.08.202343.239,5143.677,7441.733,6342.481,96
20.08.202343.069,2544.757,5742.696,8244.669,55
21.08.202345.129,6446.911,3245.129,6446.528,26
22.08.202347.814,4748.456,6144.701,6244.701,62
23.08.202344.873,5446.079,5943.327,0343.698,2
24.08.202343.614,3344.054,2642.582,3743.782,08
27.08.202344.309,1246.730,9644.309,1246.726,96
28.08.202347.400,6947.511,4945.588,3746.087,54
30.08.202346.526,3846.993,945.817,2746.139,65
31.08.202346.308,2246.460,1145.232,0945.901,59
03.09.202346.200,2146.476,9445.195,0345.279,36
04.09.202345.344,8645.460,6144.392,7445.152,46
05.09.202345.493,3245.644,4444.376,5345.224,91
06.09.202345.560,6146.129,445.404,5946.027,65
07.09.202346.168,2347.003,245.710,7746.648,08
10.09.202347.074,7347.107,4645.535,8545.678,82
11.09.202345.909,2346.143,5844.976,9945.347,05
12.09.202345.413,1845.623,7244.531,6644.886,95
13.09.202344.89145.043,3442.484,0344.434,17
14.09.202345.623,0346.678,5945.182,1445.698,04
17.09.202345.953,146.597,5943.731,4343.962,64
18.09.202344.037,9644.618,143.207,1444.299,5
19.09.202344.116,8144.528,6943.504,6243.533,4
20.09.202343.579,3345.037,6243.222,9244.942,98
21.09.202344.941,6745.870,5744.507,1845.825,04
24.09.202346.121,3846.819,9246.066,4746.751
25.09.202346.616,9546.796,2245.629,2645.673,92
26.09.202345.745,2246.004,9345.330,3445.756,12
27.09.202345.877,7346.234,4445.378,8845.475,16
28.09.202345.698,0246.798,1245.525,1346.754,44
01.10.202347.192,2247.479,9146.646,0547.154,99
02.10.202347.210,9647.737,6146.894,3547.463,38
03.10.202347.486,8348.280,7347.486,8347.604,16
04.10.202347.716,0748.588,8746.801,1848.588,31
05.10.202348.100,3349.507,5347.917,3849.372,59
08.10.202348.174,6950.196,9147.518,2647.579,25
09.10.202347.948,4749.711,3547.948,4749.643,29
10.10.202349.689,8250.705,4749.391,5250.199,04
11.10.202350.609,6551.568,9947.895,3449.521,61
12.10.202349.479,5849.625,8147.601,6648.088,14
15.10.202348.257,7448.935,2946.904,9447.571,9
16.10.202347.977,2648.578,346.953,7648.457,28
17.10.202347.507,2547.887,2746.592,8746.644,99
18.10.202346.832,6647.555,7145.936,5446.312,71
19.10.202345.480,5845.480,5843.608,2444.176,47
22.10.202344.132,2344.785,8443.270,3544.512,31
23.10.202344.398,2846.351,6144.11146.089,98
24.10.202345.872,5546.168,6642.192,3342.192,33
25.10.202342.038,6143.558,941.052,0742.956,7
26.10.202343.073,4543.494,3841.476,8442.568,85
29.10.202342.526,943.454,9842.129,843.245,24
30.10.202343.236,2643.284,241.462,8941.562,7
31.10.202341.835,0342.055,6139.708,7340.799,37
01.11.202341.190,0742.079,2340.884,6141.926,38
02.11.202341.951,3542.254,741.293,7142.152,93
05.11.202342.587,844.652,1642.587,844.652,16
06.11.202344.768,6345.307,3944.008,8244.413,99
07.11.202344.986,8845.662,8544.629,7545.408,45
08.11.202345.456,745.669,1144.798,3145.154,06
09.11.202346.056,1246.504,4745.353,5845.998,43
12.11.202345.927,6846.147,345.157,3845.180,03
13.11.202345.402,2246.359,1945.059,246.275,68
14.11.202346.503,8346.546,5445.437,6445.458,12
15.11.202345.343,1245.576,6145.005,7745.198,83
16.11.202344.881,3245.433,0344.708,2445.328,38
19.11.202345.275,8146.331,445.275,8145.925,18
20.11.202346.199,0946.553,346.033,0446.446,47
21.11.202346.937,7446.979,3546.108,6846.198,31
22.11.202346.322,5846.636,4945.697,4445.907,27
23.11.202345.951,7446.764,6445.716,4446.764,64
26.11.202346.927,947.214,1446.204,7946.246,35
27.11.202345.848,1746.013,1944.969,4644.969,46
28.11.202345.087,0945.155,4243.391,7443.579,8
29.11.202343.579,2344.229,9443.388,4543.848,57
30.11.202344.546,2644.546,2643.494,0143.736,53
03.12.202343.635,6444.127,8843.327,4643.912,2
04.12.202343.840,0444.410,7143.392,1243.484,91
05.12.202343.675,5943.675,5941.757,9542.026,64
06.12.202342.017,6342.462,2741.373,9242.417,26
07.12.202342.674,2342.873,0142.249,0842.289,15
10.12.202342.358,1542.589,3540.869,8240.882,64
11.12.202340.774,940.972,4240.210,4740.826,7
12.12.202340.961,2340.961,2339.226,0339.231,25
13.12.202339.573,6940.168,1738.989,5939.977,36
14.12.202340.246,6840.852,5240.168,740.837,1
17.12.202340.843,7341.603,3839.992,9640.007,1
18.12.202340.083,5240.083,5239.496,4539.849,01
19.12.202340.129,8741.183,8739.480,1839.480,18
20.12.202339.600,1140.641,5439.274,9840.445,81
21.12.202340.387,5340.696,939.573,3839.727,16
24.12.202339.689,739.721,8837.175,5637.472,67
25.12.202337.354,8137.850,336.785,1237.455,99
26.12.202337.406,438.092,4536.880,6337.610,94
27.12.202337.897,5238.795,1737.897,5238.360,35
28.12.202338.546,1739.323,2138.213,1739.256,81