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 TEKSTIL DERI logosu
XTEKS
BIST TEKSTIL DERI
15:50:20
4485.14 ₺
+45.78 (%+1.03)
Önceki Kapanış: 4439.36·
Volatilite: 2.17
Düşük₺4401.83
Yüksek₺4497.98
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
-0.20%
Önceki aya göre (MoM)
-3.31%
Yılbaşından bugüne (YTD)
-6.91%
Önceki yıla göre (YoY)
+39.13%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XTEKS: BIST TEKSTIL DERI Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 586,1451
KAPANIŞ 586,0975

En Düşük

DÜŞÜK 292,93

En Yüksek

YÜKSEK 863,61
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020462,26474461,07466,7
02.01.2020465,08466,05440,47454,36
05.01.2020446,45447,63436,01438,31
06.01.2020444,18455,63444,18452,03
07.01.2020434,74456,33432,84450,58
08.01.2020464,16477464,16475,29
09.01.2020478,54484,28474,27479,05
12.01.2020482,63496,66482,63496,66
13.01.2020499,41515,45490,54512,54
14.01.2020512,12517,81505,72512,28
15.01.2020516,2518,92507,35509,33
16.01.2020512,17520,98505,75520,44
19.01.2020522,82528,76518,78520,6
20.01.2020519,1526,63515,31523,83
21.01.2020526,18528,31521,71521,74
22.01.2020521,66527,94520,48525,09
23.01.2020529,43540,59527,3538,34
26.01.2020535,06551,74528,8541,59
27.01.2020546,25549,69533,2534,87
28.01.2020540,99542,42530,33531,94
29.01.2020531,17531,17515,73523,53
30.01.2020525,37528,93524,26526,55
02.02.2020526,72531,52518,45527,6
03.02.2020533,21545,59533,21545,59
04.02.2020548,52549,74540,72544,57
05.02.2020551,4559,43548,91553,5
06.02.2020555,11565,95555,11558,1
09.02.2020561,68575,97540,59561,58
10.02.2020570,61572,59556,55568,88
11.02.2020571,92577,57569,95572,3
12.02.2020573,65577,85569,59574,43
13.02.2020580,48581,38571,73576,49
16.02.2020579,1581,14571,63571,74
17.02.2020571,11572,09562,75570,59
18.02.2020574,82577,68557,83561,44
19.02.2020562,88563,73526,98533,4
20.02.2020531,42550,35517,35547,53
23.02.2020537,48547525,35545,43
24.02.2020553,31562,44542,11552,14
25.02.2020549,37553,96545,07547,46
26.02.2020542,15546,6524,1525,69
27.02.2020446,62514,29446,62510,53
01.03.2020525,42533,97512,14519,42
02.03.2020529,18532,41524,73532,34
03.03.2020532,34536,46516,97518,14
04.03.2020525,27528,8512,26513,29
05.03.2020515,56516,76495,83499,49
08.03.2020483,89485,81442,92450,46
09.03.2020464,03468,17426,33428,39
10.03.2020423,57430,54391,07405,77
11.03.2020389,5389,5352,78352,78
12.03.2020349,37377,94337,47367,7
15.03.2020352,83354,76331,42333,4
16.03.2020333,38334,42303,56321,8
17.03.2020314,59327,03309,81312,27
18.03.2020307,25315,83299,5304,55
19.03.2020313,24314,92306,71311,44
22.03.2020300,42305,69292,93301,77
23.03.2020313,66324,71311,31324,33
24.03.2020326,29339,17319,01328,78
25.03.2020327,99341,83325,3341,63
26.03.2020345,57351,39334,06339,83
29.03.2020340,63345,79332,41343,02
30.03.2020349,91359,71348,86358,72
31.03.2020354,68370,07351,33360,41
01.04.2020366,03369,03351,19358,95
02.04.2020361,28362,91356,25357,31
05.04.2020364,7373,92362,2371,1
06.04.2020376,36388,97371,38376,11
07.04.2020377,3385,69371,9385,69
08.04.2020392,01394,6385,77394,32
09.04.2020397,06399,27392,39396,16
12.04.2020394,34403,01391,39400,41
13.04.2020407,71418,66404,61418,03
14.04.2020421,15421,41391,26398,18
15.04.2020401,77403,84393,18400,77
16.04.2020410,99411,37404,13408,64
19.04.2020411,87420,75408,86420,26
20.04.2020417,59422,22413,01420,11
21.04.2020423,4428,3420,36424,29
23.04.2020427,89435,53427,84431,92
26.04.2020440,04448,36439,81447,61
27.04.2020452,74464,08445,03458,26
28.04.2020463,75468,7461,25463,83
29.04.2020468,25469,91439,24452,28
03.05.2020444,4445,13436,03444,63
04.05.2020448,66454,13443,88452,44
05.05.2020452,91454,27448,94451,04
06.05.2020450,61455,44443,81454,96
07.05.2020459,69461,46446,39449,09
10.05.2020452,49454,68446,73449,94
11.05.2020451,72460,9449,36460,34
12.05.2020461,46468,66459466,85
13.05.2020466,97472,71457,39467,56
14.05.2020473,73477,71471,25475,08
17.05.2020481,03490,56480,22487,04
19.05.2020492,45504,2492,45503,23
20.05.2020503,89505,85492,95494,35
21.05.2020492,59493,19486,63490,9
26.05.2020492,84500,72492,84496,91
27.05.2020499,33502,59489,96498,97
28.05.2020500,12508,48495,92503,12
31.05.2020510,55516,33506,06516,33
01.06.2020519,58527,22513,27519,99
02.06.2020524,75527,89519,98525,93
03.06.2020528,94533,38519,28530,49
04.06.2020536,01538,19531,27534,83
07.06.2020542,54547,26538,57539,89
08.06.2020548,1550,25536,88545,06
09.06.2020544,81564,35543,73561,28
10.06.2020561,01576,66555,69571,33
11.06.2020559,95572,48559,95566,68
14.06.2020569,3575,33563,5572,22
15.06.2020576,72581,7573,03574,56
16.06.2020576,06578,56568,88573,4
17.06.2020577,61579,66569,07569,46
18.06.2020571,73571,99558,47559,73
21.06.2020561,52574,06559,51572,91
22.06.2020581,06583,94578,71582,66
23.06.2020582,28590,33579,37582,85
24.06.2020581,6585,06572,28582,95
25.06.2020583,99587,43580,45582,86
28.06.2020582,29587,53578,97586,34
29.06.2020588,59598,03587,17594,33
30.06.2020595,03596,19587,44588,88
01.07.2020592,04602,14588,37599,93
02.07.2020602,06607,66598,28607,66
05.07.2020613,53623,91613,38623,04
06.07.2020625,92626,91601,91621,09
07.07.2020624,41624,41611,3614,17
08.07.2020613,37616,75585,11585,65
09.07.2020582,3582,3558,7580,66
12.07.2020589,75602,55589,6602,55
13.07.2020602,9603,43592,28599,08
15.07.2020604,4614,87604,4614
16.07.2020617,25619,77613,36617,42
19.07.2020619,15624,24617,43620,06
20.07.2020626,12627,1602,37611,43
21.07.2020612,78616,11598,9614,05
22.07.2020614,66619,69610,61619,42
23.07.2020616,17617,24609,2615,37
26.07.2020618,76633,5616,43633,5
27.07.2020635,95636,64608,24609,09
28.07.2020608,56612,27587,54606,17
29.07.2020614,41624,2609,89621,25
03.08.2020628,27632,84583,66601,27
04.08.2020607,64609,27582,38603,81
05.08.2020602,26602,26558,6563,24
06.08.2020550,47579,57515,99579,57
09.08.2020572,78583,23558,85579,58
10.08.2020581,13591,38581,13589,55
11.08.2020590,76591,37581,93588,65
12.08.2020590,77591,83576,74578,73
13.08.2020570,86575,53565,08565,78
16.08.2020567,13576,88562,91575,38
17.08.2020575,98578,04569,67573,28
18.08.2020575,51579,91573,21579,01
19.08.2020578,31585,63577585,63
20.08.2020589,15592,85581,8588,15
23.08.2020592,22596,07589,25595,05
24.08.2020592,07598,4584,04588,76
25.08.2020588,9599,18585,29598,66
26.08.2020604,44607,31599,74603,54
27.08.2020603,46604,51594598,68
30.08.2020600,01600,08587,57592,26
31.08.2020592,78594,74581,79592,05
01.09.2020592,63603,41589,3600,29
02.09.2020603,25609,97597,5606,44
03.09.2020606,76614,4603,14611,77
06.09.2020615,92627,39612,81627,39
07.09.2020633,05634,69624,02627,33
08.09.2020628,66636,65624,75636,65
09.09.2020639,25639,43631,73634,09
10.09.2020635,84635,84626,14628,46
13.09.2020633,52636,98628,32634,94
14.09.2020638,34640,4627,93634,4
15.09.2020636,45648,81635,06648,81
16.09.2020649,62657,21640,62657,21
17.09.2020663,48664,19651,14651,14
20.09.2020657,12661,37641,22645,83
21.09.2020649,05658,02640,21657,9
22.09.2020660,59662,7650,24652,87
23.09.2020646,52651,45643,25651,45
24.09.2020657,24662,13651,91661,66
27.09.2020663,03669,38657,97667,95
28.09.2020671,36681,46664,49674,13
29.09.2020683,78687,29675,75682,88
30.09.2020686,2686,21670,94674,96
01.10.2020673,49685,14670,13680,78
04.10.2020685,08697,32684,4696,94
05.10.2020702,07704,63695,55696,85
06.10.2020698,34702,22693,89699,41
07.10.2020703,25705,01691,79698,88
08.10.2020703,17713,41701,5710,79
11.10.2020714,41728,55714,41726,46
12.10.2020736,47739,99729,46737,48
13.10.2020748,35753,18735,38739,21
14.10.2020737,51739,35723,49725,72
15.10.2020728,24730,58724,68729,94
18.10.2020732,18743,69728,39743,69
19.10.2020746,85751,85743,05748,89
20.10.2020755,59758,27745,57746,05
21.10.2020751,1751,1730,14735,95
22.10.2020738,3740,24707,03720,89
25.10.2020715,09715,09659,69668,39
26.10.2020660,58688,05646,58680,99
27.10.2020680,18684,77670,6671,31
29.10.2020662,93666,22648,25654,8
01.11.2020658,51679,22657,46675,02
02.11.2020680,1683,1664,35676,09
03.11.2020682,09693,1678,89690,28
04.11.2020694,22712,99692,45710,07
05.11.2020713,11717,66702,23717,58
08.11.2020721,61737,92720,44733,15
09.11.2020730,33740,14726,89733,72
10.11.2020738,41743,38735,02741,14
11.11.2020742,71742,87715,64724,89
12.11.2020725,02741,69725,02740,65
15.11.2020745,83761,09744,31757,31
16.11.2020756,54756,54736,28736,66
17.11.2020736,31748,96734,45739,87
18.11.2020736,95762,27734,92762,27
19.11.2020765,15768,14759,22764,06
22.11.2020766,32786,26763,29780,13
23.11.2020783,38793,46775,24792,29
24.11.2020794,68797,43779,05781,68
25.11.2020786,66794,31783,22790,89
26.11.2020796,18802,31789,33793,16
29.11.2020792,12792,12773,89776,73
30.11.2020782,67793,67780,91793,58
01.12.2020794,12795,51778,86782,8
02.12.2020783,5795,33777,65794,73
03.12.2020792,93800,21788,55799,01
06.12.2020803,3809,61801,4809,38
07.12.2020815,63819,6808,44810,57
08.12.2020812,12824,79810,27821,4
09.12.2020823,62838,91822,9833,89
10.12.2020832,68837,75822,56832,9
13.12.2020835,77844,68829,8834,03
14.12.2020836,79838,43823,59829,14
15.12.2020832,69836,26815,81823,05
16.12.2020825,13831,72821,96829,92
17.12.2020833,15834,72827,64828,93
20.12.2020826,64826,64804,32821,71
21.12.2020824,5838,5824,5833,07
22.12.2020836,57839,71831,59836,5
23.12.2020838,85842,61833,47839,52
24.12.2020840,69849,66835,66843,34
27.12.2020848,76854,83847,98851,97
28.12.2020855,18856,36842,95851,5
29.12.2020853,86857,32850,54856,19
30.12.2020857,72863,61849,12863,61