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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 42.925,0516
KAPANIŞ 42.835,6938

En Düşük

DÜŞÜK 36.209,06

En Yüksek

YÜKSEK 51.298,99
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202439.566,0240.363,1239.429,8540.318,13
02.01.202440.341,4440.341,4439.070,8339.314,18
03.01.202439.327,8740.121,0338.880,9940.121,03
04.01.202440.203,9940.907,1740.033,5440.881,01
07.01.202441.249,3141.761,9140.995,5741.535,52
08.01.202441.649,8441.754,1240.502,640.905,5
09.01.202440.939,8141.451,9340.560,1641.451,93
10.01.202441.791,2241.852,7941.229,4441.544,99
11.01.202441.302,3542.227,3540.745,0942.039,33
14.01.202442.092,7642.612,5341.866,6842.272,48
15.01.202442.454,4142.799,4642.010,8442.754,91
16.01.202442.632,4743.083,6342.370,6142.941,08
17.01.202443.122,9543.914,443.100,9943.677,26
18.01.202443.822,2844.158,9543.436,4143.814,46
21.01.202443.809,7944.305,9243.677,2344.030,91
22.01.202444.347,8744.498,4743.580,3843.908,78
23.01.202444.130,344.240,0443.596,5544.064,91
24.01.202444.091,9644.495,2343.783,0744.435,71
25.01.202444.569,6845.57344.369,3245.444,74
28.01.202446.251,7146.438,9645.703,9545.703,95
29.01.202445.821,2446.021,7845.202,5645.786,55
30.01.202445.891,2946.351,3245.577,6346.143,26
31.01.202446.479,4246.838,2246.395,8446.796,77
01.02.202447.157,2247.458,5646.451,7246.545,51
04.02.202446.606,1947.369,9946.479,447.362,83
05.02.202447.686,3548.300,2247.225,7847.985
06.02.202448.263,0848.86747.947,2548.837,15
07.02.202449.170,5649.672,9748.674,948.756,87
08.02.202448.980,1249.022,4848.277,0948.840,11
11.02.202449.083,3149.284,2848.466,9448.673
12.02.202448.782,7948.782,7947.018,3947.038,65
13.02.202447.160,347.601,6646.521,8147.562,33
14.02.202448.037,9248.731,8547.820,9348.731,85
15.02.202448.955,9350.255,7748.569,2850.207,9
18.02.202450.716,9751.298,9948.842,1749.065,92
19.02.202449.154,2749.575,5448.704,7849.342,07
20.02.202449.499,8449.499,8448.691,7248.894,67
21.02.202449.069,1549.312,748.668,9149.312,7
22.02.202449.298,9549.451,1748.407,8448.814,89
25.02.202448.835,549.457,5548.579,2349.040,54
26.02.202449.074,5549.168,2947.678,8447.750,55
27.02.202447.673,747.715,2446.679,9146.679,91
28.02.202446.750,8648.259,5746.670,8148.226,79
29.02.202448.396,4749.778,0448.225,1249.778,04
03.03.202450.214,9950.361,8748.765,4249.047,01
04.03.202449.296,4549.343,6247.873,148.258,1
05.03.202448.239,5848.239,5846.544,2446.650,48
06.03.202446.887,5448.039,8746.887,5447.964,41
07.03.202448.197,2548.756,5147.184,8848.471,02
10.03.202449.347,0249.356,4848.128,948.367,69
11.03.202448.544,0248.544,0247.012,4347.373,59
12.03.202447.412,6247.564,5646.301,946.472,65
13.03.202446.553,1147.253,3346.320,1546.802,75
14.03.202447.110,9347.620,0946.775,747.115,68
17.03.202447.240,847.355,2445.444,3345.998,17
18.03.202445.949,4346.481,1345.458,5646.478,45
19.03.202446.392,2246.866,8746.071,4446.574,19
20.03.202446.762,2947.008,9445.868,7946.058,4
21.03.202446.578,7646.730,1845.903,4246.427,02
24.03.202446.037,846.509,145.612,1445.991,06
25.03.202446.036,1146.154,2944.353,2144.624,96
26.03.202444.82045.279,3544.36144.824,08
27.03.202444.472,1944.687,1443.522,4343.724,99
28.03.202443.607,3743.775,2943.113,9943.633,49
31.03.202443.677,5443.677,5442.087,3642.305,41
01.04.202442.463,8142.819,7241.402,6941.760,63
02.04.202441.754,8441.846,1441.349,7941.525,77
03.04.202441.718,7542.264,441.563,2341.743,04
04.04.202441.826,6443.741,6641.826,6443.741,66
07.04.202443.944,4145.313,943.856,5545.296,81
08.04.202445.476,5746.087,6344.855,0546.087,63
14.04.202445.452,3746.028,0144.846,3745.836,78
15.04.202445.630,6645.630,6644.456,6545.293,32
16.04.202445.449,0745.795,2744.612,5944.963,53
17.04.202445.131,9745.848,5444.689,9845.848,54
18.04.202445.159,5545.264,4744.634,2345.076,78
21.04.202445.373,5845.724,1844.812,444.856,31
23.04.202444.910,6145.322,8244.227,4944.355,13
24.04.202444.471,5245.210,644.362,4544.739,04
25.04.202445.028,5245.028,5244.261,6144.519,88
28.04.202444.739,8144.769,6444.181,0544.635,1
29.04.202444.683,9145.305,3744.562,2744.664,62
01.05.202444.703,8145.384,5944.703,8145.384,59
02.05.202446.105,8446.506,3645.922,746.506,36
05.05.202447.042,1547.774,3847.042,1547.141,25
06.05.202447.559,6947.779,8246.318,1646.897,84
07.05.202447.138,7748.090,9946.856,247.942,14
08.05.202449.551,3749.551,3747.814,8448.764,88
09.05.202448.955,9850.325,5448.666,6348.773,74
12.05.202449.251,6949.251,6946.268,146.404,14
13.05.202446.159,9646.463,1545.106,6145.803,67
14.05.202445.895,5546.577,5245.667,8746.561,32
15.05.202447.087,0347.771,4846.822,7347.366,26
16.05.202447.460,2747.594,7146.438,746.861,03
19.05.202447.675,0847.689,8947.070,4847.376,72
20.05.202447.736,0548.369,5847.067,2447.621,6
21.05.202447.676,5647.786,246.993,8547.214,61
22.05.202447.161,4848.105,5446.764,3947.497
23.05.202447.693,948.316,0847.233,8847.313,73
26.05.202447.403,5847.548,4345.435,5745.435,57
27.05.202445.536,9745.840,7744.765,8544.946,69
28.05.202444.948,1545.140,8243.908,4344.065,4
29.05.202443.686,5543.686,5543.01343.198,2
30.05.202443.331,5443.860,3343.230,3643.486,2
02.06.202443.514,7244.629,6143.082,9744.463,43
03.06.202444.498,1545.061,144.250,0744.685,25
04.06.202444.573,0244.573,0242.870,7743.065,22
05.06.202443.146,2443.828,1342.552,6542.554,88
06.06.202442.831,2943.101,0741.699,7941.776,97
09.06.202441.799,9542.052,9541.089,841.431,04
10.06.202441.459,8241.677,1740.812,3440.812,34
11.06.202440.809,7241.298,7740.441,8940.891,82
12.06.202441.059,942.215,5341.059,942.161,32
13.06.202442.426,5842.893,0941.999,6242.636,21
19.06.202442.620,6243.435,442.607,9943.435,4
20.06.202443.628,0543.628,0543.092,1343.161,9
23.06.202442.647,5542.647,5541.435,3841.687,79
24.06.202441.719,8241.798,1740.788,0840.844,27
25.06.202440.819,0840.947,7540.136,7240.136,72
26.06.202440.243,3141.179,340.243,3141.091,08
27.06.202441.170,5741.488,6540.591,1940.757,73
30.06.202440.746,4641.009,0538.868,2739.235,99
01.07.202439.277,6239.990,4438.842,0939.956,76
02.07.202440.166,8140.248,8839.514,1239.768,73
03.07.202439.852,7940.416,0539.768,1540.367,65
04.07.202440.661,2140.661,2140.078,3240.477,54
07.07.202440.623,3540.860,7440.190,4140.222,3
08.07.202440.193,4840.400,339.646,9639.646,96
09.07.202439.806,1239.925,4938.962,7939.111,15
10.07.202439.239,5440.358,1139.239,5440.351,75
11.07.202440.534,1941.025,9240.295,6941.017,99
15.07.202441.084,3841.465,4440.681,0740.906,98
16.07.202440.908,0541.549,8540.84541.330,49
17.07.202441.527,1142.232,5441.443,2842.037,7
18.07.202442.072,6142.072,6141.195,9841.558,82
21.07.202441.585,5841.762,4841.275,0641.275,06
22.07.202441.328,7741.543,340.965,1841.337,87
23.07.202441.174,241.870,4241.086,1941.466,15
24.07.202441.446,7841.446,7840.621,7940.733,65
25.07.202440.948,0441.280,6540.780,5740.985,12
28.07.202440.827,4141.721,1840.493,6340.853,35
29.07.202440.87641.120,4240.619,5140.716,94
30.07.202440.69540.69539.830,4339.971,7
31.07.202440.279,7641.865,9840.279,7641.816,43
01.08.202442.044,9343.082,5341.492,2441.891,75
04.08.202439.729,8340.623,7738.651,9839.036,5
05.08.202440.090,2441.418,6839.970,0140.817,92
06.08.202441.002,2241.551,2140.854,241.222,53
07.08.202441.119,7941.488,0940.875,6741.299,83
08.08.202442.366,2142.366,2141.235,2541.380,35
11.08.202441.607,2641.703,4940.271,7540.392,28
12.08.202440.601,2240.693,0939.003,939.720,91
13.08.202439.927,7140.742,9739.734,1140.057,61
14.08.202440.487,4341.131,340.291,4440.849,83
15.08.202441.054,9641.452,1940.998,5241.105,05
18.08.202441.287,6341.287,6340.387,0340.701,22
19.08.202440.519,841.080,0640.229,3240.263,52
20.08.202440.376,3840.933,7440.064,2340.154,73
21.08.202440.386,5640.776,9740.238,6640.375,08
22.08.202440.501,540.605,539.624,8739.628,76
25.08.202439.940,3140.127,0238.309,8438.309,84
26.08.202438.486,7538.581,4238.081,6238.300,85
27.08.202438.289,638.597,0738.172,7938.278,31
28.08.202438.363,1639.203,1138.172,7439.186,01
01.09.202439.268,740.221,3339.268,740.219,39
02.09.202440.299,8641.088,1340.197,3740.589,38
03.09.202440.560,4140.681,7139.722,9940.260,61
04.09.202440.442,3540.692,4439.877,9339.877,93
05.09.202439.998,1340.080,3839.628,2439.888,03
08.09.202439.974,140.286,4139.949,2640.118,79
09.09.202440.329,6840.425,6939.387,9539.924,21
10.09.202439.908,9239.908,9238.638,7938.709,85
11.09.202438.927,3539.169,6138.006,938.456,43
12.09.202438.393,139.298,138.030,4539.203,71
15.09.202439.258,1439.546,1638.920,238.938,16
16.09.202439.043,3239.091,138.709,238.835,17
17.09.202438.845,5539.087,9638.633,8338.642,17
18.09.202438.814,7439.209,538.801,8839.006,92
19.09.202438.793,4738.959,1338.550,5538.801,97
22.09.202438.792,4438.911,6138.204,7338.594,32
23.09.202438.693,1838.937,1738.480,7638.756,72
24.09.202438.741,3438.855,2637.899,4438.062,65
25.09.202438.120,3838.338,4337.832,8337.838,92
26.09.202438.054,4438.451,1538.035,4738.340,18
29.09.202438.378,438.949,6138.223,9938.682,78
30.09.202438.702,2938.702,2936.852,2437.538
01.10.202437.348,3137.627,4936.693,5436.693,54
02.10.202436.725,0337.440,2436.620,1136.900,86
03.10.202437.098,7137.187,5436.209,0637.182,9
06.10.202437.249,9737.758,237.210,1537.475,97
07.10.202437.600,5837.844,6337.336,6537.764,99
08.10.202437.895,1838.031,8437.421,9738.028,57
09.10.202438.128,638.359,7838.005,5138.005,51
10.10.202438.098,3638.339,0837.779,6537.952,4
13.10.202438.068,5138.068,5136.970,1637.347,63
14.10.202437.725,2138.371,8537.529,5838.234,37
15.10.202438.319,8538.713,2738.174,5938.713,27
16.10.202438.671,5839.139,8638.548,6538.979
17.10.202438.895,5539.302,3738.683,6538.868,16
20.10.202438.835,8839.05738.467,0238.600,35
21.10.202438.696,9139.574,9938.590,9339.467,68
22.10.202439.479,8839.659,9138.865,4839.057,32
23.10.202439.352,5639.764,4439.352,5639.501,37
24.10.202439.904,8440.365,7739.797,9239.966,96
27.10.202439.792,3240.028,5239.108,2439.147,8
29.10.202439.186,0239.600,7138.946,7339.093,49
30.10.202439.283,3939.498,6238.810,0739.392,81
31.10.202439.487,7340.230,2239.393,7340.106,23
03.11.202440.160,8940.254,0639.057,3239.271,77
04.11.202439.407,0939.576,8938.460,3239.095,77
05.11.202439.096,2539.975,0639.051,3739.947,36
06.11.202439.882,5540.148,439.670,1240.077,2
07.11.202440.086,4341.080,8639.878,9340.918,03
10.11.202440.672,9740.969,4340.525,3740.658,41
11.11.202440.441,5140.465,4139.891,739.891,7
12.11.202439.914,8140.038,8739.329,4239.808,62
13.11.202439.905,0941.106,539.866,140.895,27
14.11.202440.903,5241.042,0540.282,3840.555,82
17.11.202440.606,9640.673,6140.167,3940.501,51
18.11.202440.555,2740.688,8539.654,9739.911,17
19.11.202440.059,9740.218,838.990,5839.095,45
20.11.202439.313,2240.130,1839.088,9240.103,91
21.11.202440.106,0240.460,1239.666,5740.460,12
24.11.202440.689,341.462,6340.538,2441.235,08
25.11.202441.282,5441.575,3741.101,8241.445,33
26.11.202441.596,9742.031,4541.153,1341.220,86
27.11.202441.380,5741.471,5441.112,4741.227,23
28.11.202441.254,0841.633,5441.055,2941.511,11
01.12.202441.497,6942.135,3741.235,0742.078,95
02.12.202442.196,5543.046,0942.070,2842.826,13
03.12.202442.940,5743.197,9342.740,443.077,6
04.12.202443.256,0843.865,1943.256,0843.699,57
05.12.202443.857,544.471,6143.741,4644.471,61
08.12.202444.759,3445.841,6144.574,5645.687,7
09.12.202445.988,4345.988,4345.121,8945.346,12
10.12.202445.214,3545.537,4844.999,1445.246,46
11.12.202445.294,2145.571,7545.294,2145.340,14
12.12.202445.373,8546.358,0144.838,7546.330,41
15.12.202446.442,5447.022,0346.206,2946.665,22
16.12.202446.835,3146.835,3145.836,4346.235,82
17.12.202446.303,2346.561,6945.742,8646.164,19
18.12.202446.104,2346.275,6945.695,6245.872,31
19.12.202446.043,1646.154,6245.590,645.923,8
22.12.202446.029,3246.329,6544.810,5345.159,73
23.12.202445.251,1345.267,0143.592,8543.877,38
24.12.202443.292,8544.721,2443.032,9244.001,49
25.12.202444.089,4644.670,7844.057,7144.185,57
26.12.202444.190,8444.434,2543.618,244.135,2
29.12.202443.396,4444.314,8643.396,4443.677,52
30.12.202443.796,8243.917,6142.907,8143.602,24