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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.685,401
KAPANIŞ 1.688,4435

En Düşük

DÜŞÜK 995,98

En Yüksek

YÜKSEK 3.386,92
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.034,681.066,421.034,681.066,42
03.01.20221.073,611.089,921.058,61.076,29
04.01.20221.078,551.080,21.066,491.072,96
05.01.20221.064,891.085,871.056,771.076,23
06.01.20221.081,591.086,381.065,51.086,38
09.01.20221.093,871.114,11.093,871.096,35
10.01.20221.103,781.105,641.082,751.094,16
11.01.20221.110,651.130,351.101,41.120,89
12.01.20221.118,031.130,791.109,461.120,21
13.01.20221.120,971.122,841.103,831.112,55
16.01.20221.117,981.140,981.117,841.133,51
17.01.20221.132,411.136,141.084,451.084,48
18.01.20221.079,991.109,481.064,521.108,6
19.01.20221.116,121.117,571.083,211.092,67
20.01.20221.094,711.095,441.080,211.089,78
23.01.20221.096,641.101,681.050,71.050,7
24.01.20221.054,941.061,931.028,321.051,07
25.01.20221.053,331.065,721.051,831.056,43
26.01.20221.044,441.071,281.040,831.069,86
27.01.20221.075,11.079,341.063,631.070,6
30.01.20221.080,091.084,381.074,581.079,1
31.01.20221.085,281.088,211.078,231.084,93
01.02.20221.088,391.089,391.068,011.074,96
02.02.20221.073,661.078,251.053,841.057,06
03.02.20221.060,621.069,561.052,031.069,56
06.02.20221.071,321.088,811.063,651.088,81
07.02.20221.087,141.105,871.084,621.105,87
08.02.20221.112,051.125,861.1111.123,34
09.02.20221.127,551.132,671.118,391.120,86
10.02.20221.114,551.123,121.099,791.118,51
13.02.20221.107,181.107,181.075,621.085,11
14.02.20221.087,61.104,891.082,951.101,91
15.02.20221.107,981.118,41.107,891.108,71
16.02.20221.113,011.121,11.095,051.099,07
17.02.20221.104,081.107,541.092,81.100,8
20.02.20221.106,961.120,491.097,461.106,52
21.02.20221.079,521.130,031.069,861.122,2
22.02.20221.137,441.1451.103,751.104,66
23.02.20221.021,421.043,49995,98997,77
24.02.20221.010,611.059,23996,681.053,22
27.02.20221.034,881.055,391.025,971.040,87
28.02.20221.052,11.060,221.032,371.048,74
01.03.20221.054,061.054,51.041,421.053,11
02.03.20221.060,671.065,641.052,831.058,13
03.03.20221.056,681.066,741.051,651.054,02
06.03.20221.048,41.050,931.024,741.045,61
07.03.20221.040,191.057,331.039,351.046,99
08.03.20221.055,871.064,521.051,661.059,85
09.03.20221.065,381.069,151.043,441.053,15
10.03.20221.056,21.057,881.045,61.049,27
13.03.20221.054,441.071,261.054,181.069,18
14.03.20221.068,511.073,211.059,481.061,75
15.03.20221.066,351.075,391.058,831.060,41
16.03.20221.064,971.071,431.064,91.066,86
17.03.20221.068,731.078,41.068,731.078,4
20.03.20221.084,991.108,131.083,091.107,43
21.03.20221.111,311.120,011.104,111.115,65
22.03.20221.120,351.124,351.109,511.122,16
23.03.20221.1261.132,121.119,461.122,15
24.03.20221.126,051.132,261.120,971.132,26
27.03.20221.141,41.147,171.136,061.136,06
28.03.20221.139,691.145,241.131,621.132,1
29.03.20221.135,011.146,261.133,551.144,23
30.03.20221.145,891.154,41.142,941.152,28
31.03.20221.159,541.160,951.150,021.150,63
03.04.20221.150,741.160,71.145,531.155,26
04.04.20221.159,561.161,981.145,591.151,71
05.04.20221.154,031.160,921.147,691.150,66
06.04.20221.153,831.173,421.153,831.169,16
07.04.20221.173,51.183,41.172,241.180,08
10.04.20221.184,921.218,911.184,921.212,92
11.04.20221.213,361.219,841.198,61.216,04
12.04.20221.220,681.228,621.194,461.205,4
13.04.20221.210,61.231,571.209,431.228,83
14.04.20221.239,581.271,121.235,231.269,73
17.04.20221.281,741.311,731.281,71.301,28
18.04.20221.311,771.338,941.301,511.323,38
19.04.20221.328,921.331,061.301,51.324,38
20.04.20221.331,231.340,141.322,911.322,91
21.04.20221.329,021.350,41.281,211.284,75
24.04.20221.282,611.329,961.251,971.320,5
25.04.20221.326,641.336,031.278,421.278,42
26.04.20221.284,411.290,921.255,951.288,99
27.04.20221.293,821.3081.290,221.294,99
28.04.20221.304,821.349,741.304,511.349,24
04.05.20221.374,661.392,121.371,241.383,83
05.05.20221.381,911.407,981.368,961.407,98
08.05.20221.422,041.429,291.405,041.422,24
09.05.20221.433,851.435,831.412,221.422,77
10.05.20221.421,711.426,541.389,071.401,66
11.05.20221.398,791.398,791.342,741.360,93
12.05.20221.376,951.405,91.375,691.404,25
15.05.20221.408,581.408,581.377,481.382,66
16.05.20221.388,871.394,661.367,361.373,09
17.05.20221.373,921.383,531.359,61.367,2
19.05.20221.368,11.368,951.334,631.336,62
22.05.20221.341,981.351,841.319,481.333,49
23.05.20221.343,581.350,171.332,771.344,84
24.05.20221.350,381.362,941.349,111.359,6
25.05.20221.362,411.368,691.355,341.366,23
26.05.20221.370,131.375,481.355,921.363,58
29.05.20221.378,051.389,411.377,741.387,71
30.05.20221.390,711.408,661.379,391.402,06
31.05.20221.406,21.421,381.402,881.420,11
01.06.20221.434,261.440,141.425,531.429,81
02.06.20221.434,321.471,661.434,321.471,35
05.06.20221.484,621.494,071.471,231.471,79
06.06.20221.478,61.522,771.478,61.505,48
07.06.20221.526,761.526,761.441,921.450,12
08.06.20221.450,31.461,621.416,81.453,46
09.06.20221.439,021.479,811.428,651.469,75
12.06.20221.470,051.477,191.448,261.454,69
13.06.20221.4641.468,481.439,541.455,16
14.06.20221.455,541.493,431.455,361.487,44
15.06.20221.490,921.504,21.458,081.463,32
16.06.20221.465,671.484,461.461,791.484,46
19.06.20221.503,591.536,981.500,071.502,91
20.06.20221.515,451.521,061.498,621.507,53
21.06.20221.508,211.508,921.490,081.498,33
22.06.20221.503,021.511,481.496,611.503,02
23.06.20221.509,251.514,081.483,271.498,31
26.06.20221.469,431.494,441.461,741.491,21
27.06.20221.497,071.510,491.450,411.457,76
28.06.20221.462,161.465,171.412,991.416,22
29.06.20221.415,011.427,981.391,071.415,93
30.06.20221.421,961.460,11.418,621.458,12
03.07.20221.465,591.487,071.445,111.446,25
04.07.20221.454,571.456,541.419,661.428,37
05.07.20221.440,731.458,681.427,651.455,48
06.07.20221.472,521.481,231.464,681.481,23
07.07.20221.487,551.492,051.4761.478,38
12.07.20221.480,691.481,121.4611.471,07
13.07.20221.475,751.475,941.448,51.452,01
17.07.20221.466,451.475,291.464,41.472,04
18.07.20221.473,531.499,831.471,091.494,82
19.07.20221.496,971.523,151.496,971.518,9
20.07.20221.525,321.540,931.513,561.515,55
21.07.20221.5191.529,581.503,871.508,96
24.07.20221.517,551.530,291.516,381.523,11
25.07.20221.528,871.528,871.501,151.502,3
26.07.20221.504,721.507,521.486,121.487,97
27.07.20221.501,981.512,261.493,331.499,47
28.07.20221.505,071.510,891.490,731.510,89
31.07.20221.518,661.539,041.518,661.533,67
01.08.20221.537,641.544,471.518,071.525,88
02.08.20221.531,761.545,751.530,651.545,75
03.08.20221.556,531.587,261.555,441.587,26
04.08.20221.600,831.614,961.592,661.613,55
07.08.20221.633,911.646,521.631,491.646,52
08.08.20221.657,431.662,851.633,851.657,01
09.08.20221.638,421.639,571.616,591.631,2
10.08.20221.633,951.639,91.606,931.615,45
11.08.20221.617,351.621,811.598,71.605,76
14.08.20221.610,071.642,611.607,651.633,56
15.08.20221.634,271.634,361.575,921.622,31
16.08.20221.626,271.630,791.616,621.622,32
17.08.20221.629,881.642,821.599,041.640,64
18.08.20221.650,821.659,271.630,71.653,12
21.08.20221.662,491.710,631.662,491.697,73
22.08.20221.702,121.708,881.688,641.693,44
23.08.20221.699,421.707,61.672,41.680,7
24.08.20221.687,881.707,581.682,641.690,62
25.08.20221.695,751.705,921.673,931.699,79
28.08.20221.702,971.716,091.687,711.708,93
30.08.20221.723,791.742,641.723,791.734,52
31.08.20221.735,061.755,171.709,421.755,17
01.09.20221.766,41.784,991.766,41.777,31
04.09.20221.781,871.796,11.773,991.782,03
05.09.20221.791,211.791,531.734,51.763,56
06.09.20221.769,181.774,511.754,161.771,57
07.09.20221.780,571.795,31.760,491.772,4
08.09.20221.781,911.783,451.766,31.781,65
11.09.20221.791,891.799,211.777,71.785,83
12.09.20221.801,191.801,191.726,241.726,24
13.09.20221.718,341.779,581.711,831.778,77
14.09.20221.788,271.808,831.779,431.791,65
15.09.20221.795,741.809,031.789,271.808,66
18.09.20221.826,421.843,81.787,161.787,16
19.09.20221.793,031.832,91.776,091.832,9
20.09.20221.834,151.841,981.809,831.824,85
21.09.20221.821,931.856,531.821,931.851,09
22.09.20221.860,111.896,531.859,391.894,42
25.09.20221.906,121.922,521.879,151.883,93
26.09.20221.893,791.899,71.881,171.893,37
27.09.20221.892,921.898,121.863,011.863,69
28.09.20221.870,261.879,391.788,151.828,9
29.09.20221.837,511.865,241.8181.862,57
02.10.20221.869,561.896,511.868,621.894,09
03.10.20221.901,621.944,921.892,461.936,16
04.10.20221.940,261.956,871.935,161.952,46
05.10.20221.962,011.985,911.946,851.978,85
06.10.20221.985,942.027,281.982,892.025,1
09.10.20222.034,292.070,342.027,982.067,42
10.10.20222.074,742.078,332.046,522.054,46
11.10.20222.059,912.059,912.012,122.017,59
12.10.20222.020,882.043,382.013,232.030,65
13.10.20222.044,922.064,722.044,922.051,93
16.10.20222.053,692.091,072.048,92.084,39
17.10.20222.091,472.096,082.053,752.066,84
18.10.20222.071,162.079,722.060,582.068,69
19.10.20222.070,42.102,542.056,62.098,55
20.10.20222.107,292.183,372.104,212.183,37
23.10.20222.197,612.268,692.197,612.266,15
24.10.20222.283,082.290,942.185,232.231,62
25.10.20222.242,412.247,852.222,152.230,5
26.10.20222.234,022.239,222.214,862.226,57
27.10.20222.230,072.241,032.212,672.239,13
30.10.20222.250,252.258,292.233,542.248,37
31.10.20222.251,342.277,042.234,352.271,1
01.11.20222.276,512.282,682.255,422.282,67
02.11.20222.298,022.308,92.283,552.305,74
03.11.20222.321,872.350,072.319,122.344,27
06.11.20222.358,142.361,022.336,632.346,01
07.11.20222.353,522.392,752.336,552.376,05
08.11.20222.379,272.387,72.330,622.352
09.11.20222.360,662.382,152.333,582.382,15
10.11.20222.410,732.441,762.400,942.421,17
13.11.20222.430,922.498,822.420,62.488,09
14.11.20222.496,672.506,122.407,152.460,14
15.11.20222.451,282.468,622.417,282.462,24
16.11.20222.460,582.469,622.371,282.436,54
17.11.20222.445,972.472,862.426,172.469,94
20.11.20222.471,662.550,112.455,942.549,51
21.11.20222.570,512.618,332.545,662.617,67
22.11.20222.627,782.636,312.586,12.611,58
23.11.20222.631,412.702,132.630,852.698,4
24.11.20222.703,742.779,682.703,282.765,83
27.11.20222.790,12.846,152.781,362.834,75
28.11.20222.859,842.875,72.795,712.866,47
29.11.20222.869,672.981,542.852,992.981,54
30.11.20223.019,583.130,423.019,583.120,59
01.12.20223.159,773.191,893.123,263.149,96
04.12.20223.163,073.191,033.123,853.161,73
05.12.20223.172,383.197,713.136,023.158,98
06.12.20223.164,473.177,933.005,033.061,38
07.12.20223.059,813.101,752.975,543.101,75
08.12.20223.113,323.169,483.097,343.169,48
11.12.20223.201,073.269,243.201,073.234,98
12.12.20223.251,923.309,953.243,133.302,83
13.12.20223.326,423.332,753.187,983.204,94
14.12.20223.225,633.283,993.164,213.246,09
15.12.20223.247,893.247,93.192,423.217,52
18.12.20223.222,983.238,923.204,753.234,2
19.12.20223.231,553.235,593.201,773.229,57
20.12.20223.235,23.276,123.221,453.259,65
21.12.20223.273,793.294,083.225,493.241,29
22.12.20223.244,443.279,633.204,343.279,63
25.12.20223.307,353.371,473.302,323.366,23
26.12.20223.379,473.386,923.296,553.323,19
27.12.20223.324,23.326,343.134,253.174,04
28.12.20223.175,633.272,723.174,163.272,72
29.12.20223.280,23.297,33.257,23.285,97