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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.023,1461
KAPANIŞ 1.021,9129

En Düşük

DÜŞÜK 836,17

En Yüksek

YÜKSEK 1.256,9
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2021864,01866,65857,35860,95
04.01.2021860,42864,26836,17850,35
05.01.2021853,56862,44852,85859,03
06.01.2021862,79869,37860,93869,34
07.01.2021872,28883,12864,63881,74
10.01.2021886,84902,06884,98898,36
11.01.2021905,96912,58894,48902,81
12.01.2021908,1927,7907,74927,06
13.01.2021929,98941,41914,16926,13
14.01.2021921,92941,77914,28937,37
17.01.2021946,11964,53938,79963,47
18.01.2021969,56977,88961,17971,61
19.01.2021980,16987,08967,65983,72
20.01.2021987,991.014,88983,661.008,95
21.01.20211.011,591.029,24998,591.024,95
24.01.20211.039,251.058,141.039,251.052,53
25.01.20211.0541.055,771.029,891.037,38
26.01.20211.039,011.042,24980,02986,93
27.01.2021969,41.019,13935,441.019,13
28.01.2021993,761.031,58985,531.010,29
31.01.20211.015,491.023,59998,81.011,12
01.02.20211.019,851.035,481.014,251.023,09
02.02.20211.033,731.046,191.028,441.044,16
03.02.20211.056,061.078,661.044,791.070,22
04.02.20211.074,991.086,021.071,31.074,61
07.02.20211.087,551.099,661.0741.087,92
08.02.20211.096,271.099,11.077,21.092,69
09.02.20211.097,961.098,681.084,381.086,29
10.02.20211.085,331.102,331.085,211.097,24
11.02.20211.096,791.098,91.079,561.092,82
14.02.20211.095,121.098,241.087,711.094,43
15.02.20211.102,381.121,811.079,771.117,81
16.02.20211.123,941.156,781.117,411.154,6
17.02.20211.163,81.198,291.163,81.189,39
18.02.20211.208,151.212,131.158,611.160,18
21.02.20211.166,541.183,221.160,571.176,67
22.02.20211.183,181.190,071.120,481.133,22
23.02.20211.110,461.143,491.092,511.102,31
24.02.20211.119,641.126,431.040,441.070,83
25.02.20211.053,911.062,211.008,451.057,17
28.02.20211.075,971.113,231.066,021.108,76
01.03.20211.110,681.127,641.100,671.127,64
02.03.20211.134,751.146,841.125,481.130,35
03.03.20211.115,21.125,491.109,411.119,71
04.03.20211.112,911.120,841.105,541.112,8
07.03.20211.126,631.140,041.108,661.119,01
08.03.20211.123,131.127,751.098,511.119,44
09.03.20211.125,941.135,491.123,861.126,21
10.03.20211.131,281.163,31.129,11.151,33
11.03.20211.153,941.153,941.123,91.133,2
14.03.20211.138,541.144,831.123,121.134,32
15.03.20211.139,261.158,941.135,681.153,38
16.03.20211.156,951.179,461.143,191.148,62
17.03.20211.151,911.168,931.146,161.146,9
18.03.20211.154,341.155,491.126,921.148,44
21.03.20211.051,021.076,171.034,991.040,15
22.03.2021963,151.070,07947,461.039,41
23.03.20211.049,111.094,131.046,731.094,13
24.03.20211.099,071.113,251.077,321.090,69
25.03.20211.099,551.103,451.061,411.083,09
28.03.20211.091,471.106,221.087,521.095,6
29.03.20211.103,051.103,051.072,781.093,52
30.03.20211.094,921.109,841.092,811.101,18
31.03.20211.105,551.135,671.104,171.135,67
01.04.20211.139,651.142,891.125,521.126,93
04.04.20211.126,151.153,111.124,151.148,06
05.04.20211.149,931.174,71.138,541.143,69
06.04.20211.141,161.142,681.122,791.135,38
07.04.20211.140,341.149,581.130,641.135,61
08.04.20211.134,041.134,041.087,31.109,79
11.04.20211.111,181.111,181.080,821.091,02
12.04.20211.088,81.092,851.058,011.077,93
13.04.20211.079,961.111,251.079,961.109,29
14.04.20211.103,131.107,381.072,821.080,77
15.04.20211.074,621.1011.069,921.095,55
18.04.20211.100,131.102,981.052,341.052,34
19.04.20211.049,951.051,651.010,71.020,56
20.04.20211.017,311.020941955,58
21.04.2021943,86988,54917,92988,54
25.04.2021990,431.036,26990,431.035,19
26.04.20211.040,941.058,981.036,771.038,45
27.04.20211.037,521.043,531.019,711.027,22
28.04.20211.029,231.048,411.029,231.048,17
29.04.20211.040,721.052,751.037,971.047,38
02.05.20211.052,181.069,51.046,871.069,5
03.05.20211.073,531.082,161.055,561.063,28
04.05.20211.070,841.078,481.062,091.068,23
05.05.20211.069,431.072,811.055,31.057,69
06.05.20211.058,361.062,971.040,521.051,1
09.05.20211.055,331.073,511.055,331.070,56
10.05.20211.061,331.069,751.046,371.057,36
11.05.20211.058,341.061,231.051,061.061,23
16.05.20211.065,131.072,811.065,131.071,78
17.05.20211.077,991.089,191.074,251.084,94
19.05.20211.080,351.084,321.065,681.084,26
20.05.20211.087,21.096,31.085,451.091,37
23.05.20211.094,071.102,981.074,341.079,89
24.05.20211.081,171.083,631.020,081.025,81
25.05.20211.030,691.041,631.006,181.040,79
26.05.20211.040,991.042,571.024,221.027,86
27.05.20211.030,21.030,21.007,891.022,45
30.05.20211.023,911.024,571.005,421.006,76
31.05.20211.008,291.015,931.003,871.015,93
01.06.20211.004,621.015,991.004,051.011,42
02.06.20211.012,821.024,311.000,131.012,99
03.06.20211.011,771.012,551.003,781.008,36
06.06.20211.011,141.024,91.010,311.012,72
07.06.20211.013,211.0161.002,121.005,61
08.06.20211.009,611.010,581.002,641.006,54
09.06.20211.009,191.009,19992,81994,36
10.06.2021992,66993,1976,04979,3
13.06.2021981,89983,81972,75973,88
14.06.2021973,11977,3957,09959,57
15.06.2021959,38965,69937,72940,85
16.06.2021939,16943,25930,52932,49
17.06.2021935,16942,11916,4917,29
20.06.2021918,49921,27899,9913,52
21.06.2021917,49921,89910,24919,7
22.06.2021921,1934921,1929,4
23.06.2021932,89933,8927,04929,46
24.06.2021932,18935,49919,96920,12
27.06.2021922,2923,57897,23904,46
28.06.2021907,79908,78882,78908,78
29.06.2021910,35913,72902903,84
30.06.2021906,82923,27906,82923,27
01.07.2021925,48927,98914,34927,67
04.07.2021931,6945,64929,48943,14
05.07.2021945,34956,52943,07949,62
06.07.2021953,64959,64951,15954,5
07.07.2021958,23958,57940,22941,67
08.07.2021942,5949,09931,58933,49
11.07.2021934,37935,34904,1906,44
12.07.2021909,5911,06887,38891,63
13.07.2021895,52920,67895,13918,61
15.07.2021922,36923,65908,82917,75
18.07.2021917,74920,89916,14919,6
25.07.2021922,89948,56922,89943,39
26.07.2021946,24946,41934,02943,29
27.07.2021946,54974,32944,58968,77
28.07.2021977,7977,74963,77972,22
29.07.2021968,38968,38958,43967,58
01.08.2021976,65983,41969,19977,55
02.08.2021980,07984,32968,86975,76
03.08.2021982,38993,97979,44992,76
04.08.2021993,31995,51987,59990,96
05.08.2021996,02997,03987,6993,05
08.08.20211.001,171.011,511.001,161.005,97
09.08.20211.009,411.012,04993,841.005,69
10.08.20211.014,031.015,33982,59982,79
11.08.2021992,47995,82976,74983,83
12.08.2021982,66995,18982,04993,23
15.08.2021995,961.007,09990,07993,02
16.08.2021990,66991,28981,51989,77
17.08.2021995,241.004,8993,51995,64
18.08.2021996,08997,3985,82991,21
19.08.2021994,54995,25982,93991,01
22.08.2021993,15999,16991,88994,59
23.08.2021996,871.001,53990,481.001,53
24.08.2021998998,46984,81984,81
25.08.2021986,22994,48982,75987,07
26.08.2021990,43999,11985,62999,11
30.08.20211.005,061.009,761.001,381.004,86
31.08.20211.007,261.014,441.006,971.009,23
01.09.20211.013,971.019,71.008,631.008,79
02.09.20211.010,681.015,911.008,311.013,6
05.09.20211.017,161.032,111.015,571.022,04
06.09.20211.021,41.022,621.011,321.014,98
07.09.20211.015,231.015,23991,23991,23
08.09.20219891.010,33984,141.010,16
09.09.20211.011,661.019,381.009,011.014,35
12.09.20211.016,621.026,111.014,461.017,65
13.09.20211.021,831.023,361.005,221.006
14.09.20211.009,31.021,941.006,781.014,59
15.09.20211.017,251.027,751.006,341.006,34
16.09.20211.009,941.013,631.000,891.003,76
19.09.2021995,99995,99977,3986,64
20.09.2021993,16994,73969,49969,79
21.09.2021975,55981,05961,81981,05
22.09.2021984,17985,09968,13985,09
23.09.2021986,49988,85970,04988,85
26.09.2021991,84999,48984,47991,83
27.09.2021993,8993,8976,21979,5
28.09.2021985,09986,21978,83981,16
29.09.2021983,02991,41979,56987,87
30.09.2021985,69995,07982,45991,39
03.10.2021995998,9986,56986,56
04.10.2021987,05988,28975,01981,17
05.10.2021979979941,36943,36
06.10.2021953,78958,9949,64958,9
07.10.2021959,79961,07953,36955,88
10.10.2021959,16961,5954,92955,76
11.10.2021949,02959,2945,81953,71
12.10.2021956,52963,08942,16948,69
13.10.2021947,43951,06937,47938,97
14.10.2021944,06944,94923,31931,5
17.10.2021934,25934,25925,05927,91
18.10.2021930,01944,03930,01939,42
19.10.2021942,43948,2936,71945,02
20.10.2021945,98953,9935,2949,75
21.10.2021951,84960,58947,15957,49
24.10.2021954,46965,97951,11962,48
25.10.2021965,9982,4965,71978,67
26.10.2021980,97983,43971,97976,57
27.10.2021977,72985,49976,43984,32
31.10.2021987,68992,02980,96983,67
01.11.2021984,78991,45978,33982,92
02.11.2021983,32984,73940,76970,93
03.11.2021979,1991,49976,58984
04.11.2021986,89990,15981,27981,27
07.11.2021987,9998,2987,9996,97
08.11.2021996,76996,76980,28980,7
09.11.2021979,95979,95960,58977,97
10.11.2021976,65990,29972,97982,08
11.11.2021986,5987,6975,18977,72
14.11.2021982,95993,16982,64991,3
15.11.2021991,66994,61979,45981,48
16.11.2021981,5989,33980,45986,21
17.11.2021986,65998,9980,12995,63
18.11.2021998,071.009,51998,071.009,51
21.11.20211.016,51.030,951.014,151.030,95
22.11.20211.032,341.046,441.013,141.041,06
23.11.20211.049,821.064,331.039,971.046,23
24.11.20211.050,541.061,251.049,51.052,51
25.11.20211.049,251.049,251.017,71.028,96
28.11.20211.030,271.046,941.027,631.046,27
29.11.20211.053,321.083,681.052,391.081,8
30.11.20211.090,341.101,241.082,211.096,07
01.12.20211.098,431.112,651.094,561.112,65
02.12.20211.119,881.129,761.114,581.126,96
05.12.20211.133,31.148,871.125,91.140,32
06.12.20211.145,61.153,021.139,81.149,26
07.12.20211.154,771.167,51.138,421.167,5
08.12.20211.172,351.178,261.161,191.162,28
09.12.20211.166,911.167,481.144,641.159,07
12.12.20211.166,191.191,691.166,191.184,02
13.12.20211.191,361.209,121.183,781.207,28
14.12.20211.218,091.220,591.175,171.177,47
15.12.20211.185,341.215,611.183,191.215,03
16.12.20211.228,751.256,91.101,081.112,18
19.12.20211.057,591.134,611.022,181.067,48
20.12.20211.093,121.116,431.019,281.034,49
21.12.20211.028,511.053,65985,62992,29
22.12.20211.009,381.016,19952,65977,67
23.12.2021983,081.010,49979,721.010,49
26.12.20211.017,971.035,761.004,231.018,67
27.12.20211.026,381.031,49992,841.001,65
28.12.20211.004,171.019,41992,011.018,69
29.12.20211.025,991.029,021.003,871.010,78
30.12.20211.017,031.029,671.012,451.029,67