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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.017,7935
KAPANIŞ 3.008,4687

En Düşük

DÜŞÜK 2.191,28

En Yüksek

YÜKSEK 3.894,84
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20233.297,923.328,973.297,923.309,84
02.01.20233.311,263.317,033.192,253.200,17
03.01.20233.202,813.203,63.099,023.119,93
04.01.20233.127,453.143,972.880,52.880,5
05.01.20232.867,453.012,612.718,82.994,95
08.01.20233.001,993.009,272.831,282.860,38
09.01.20232.860,012.860,012.730,232.761
10.01.20232.762,62.782,92.592,082.594,2
11.01.20232.622,362.709,752.504,342.709,75
12.01.20232.701,372.768,782.678,722.741,15
15.01.20232.749,392.882,742.691,462.882,74
16.01.20232.893,122.942,042.873,52.932,39
17.01.20232.941,42.978,042.911,942.970,94
18.01.20232.971,692.985,632.939,692.972,98
19.01.20232.975,173.012,42.960,552.987,19
22.01.20232.999,183.004,732.885,512.902,13
23.01.20232.902,012.902,012.804,982.856,6
24.01.20232.863,462.878,722.758,262.817,28
25.01.20232.833,252.849,862.779,442.800,22
26.01.20232.784,712.804,642.674,322.713,35
29.01.20232.716,822.752,222.693,32.707,87
30.01.20232.707,822.710,042.635,672.655,84
31.01.20232.682,282.686,562.488,412.488,41
01.02.20232.515,112.522,222.341,632.467,53
02.02.20232.483,22.616,072.477,232.616,07
05.02.20232.565,152.603,252.519,342.574,28
06.02.20232.556,272.556,272.356,672.366,97
14.02.20232.425,372.578,532.425,372.570,17
15.02.20232.674,592.702,052.478,372.513,63
16.02.20232.503,172.503,172.447,362.484,62
19.02.20232.500,032.626,762.480,22.626,08
20.02.20232.630,972.732,342.614,732.698,64
21.02.20232.717,22.742,52.668,362.703,8
22.02.20232.744,222.793,722.716,142.731,6
23.02.20232.719,172.756,762.670,882.734,57
26.02.20232.778,462.795,352.739,922.770,71
27.02.20232.778,352.804,042.753,772.793,65
28.02.20232.842,52.862,232.8112.828,4
01.03.20232.828,782.846,422.806,322.838
02.03.20232.843,712.875,422.758,92.831,18
05.03.20232.846,532.898,92.838,082.885,57
06.03.20232.928,662.964,022.909,382.947,28
07.03.20232.968,632.979,882.920,092.923,14
08.03.20232.929,692.967,942.921,912.934,45
09.03.20232.927,072.927,532.890,152.909,66
12.03.20232.932,082.937,132.848,432.853,19
13.03.20232.843,342.855,372.798,292.820,62
14.03.20232.828,62.835,032.720,332.745,37
15.03.20232.764,442.8242.762,092.799,45
16.03.20232.809,732.827,762.764,712.774,73
19.03.20232.778,352.810,812.689,762.700,59
20.03.20232.710,972.720,252.655,42.678,21
21.03.20232.689,142.742,212.686,12.742,21
22.03.20232.743,922.781,432.740,662.781,3
23.03.20232.781,72.801,552.769,692.788,88
26.03.20232.805,982.821,182.778,962.780,32
27.03.20232.786,032.786,982.676,282.698,06
28.03.20232.688,692.738,492.6402.738,49
29.03.20232.759,532.778,132.729,232.750,19
30.03.20232.739,352.739,352.690,062.718,92
02.04.20232.720,782.734,892.650,242.694,45
03.04.20232.686,532.722,112.661,432.712,74
04.04.20232.720,042.731,092.688,772.701,72
05.04.20232.707,052.722,142.669,812.672,42
06.04.20232.684,132.714,82.683,612.683,61
09.04.20232.696,742.713,832.682,082.712,4
10.04.20232.718,692.742,742.691,692.703,49
11.04.20232.711,892.754,422.711,892.750,02
12.04.20232.753,152.781,52.738,092.764,82
13.04.20232.768,072.776,712.728,792.751,41
16.04.20232.761,192.766,512.705,022.705,02
17.04.20232.710,212.718,132.665,82.681,79
18.04.20232.681,442.689,092.656,162.681,95
19.04.20232.683,342.683,342.661,92.675,31
23.04.20232.674,52.704,632.672,422.675,09
24.04.20232.679,62.690,42.620,892.634,93
25.04.20232.628,082.631,872.557,512.557,51
26.04.20232.561,722.576,912.532,962.549,31
27.04.20232.550,222.564,932.466,752.504,89
01.05.20232.502,032.503,752.406,82.415,57
02.05.20232.421,52.423,762.244,332.332,07
03.05.20232.325,012.394,692.305,32.358,49
04.05.20232.358,882.359,822.305,452.327,21
07.05.20232.307,772.354,652.284,022.351,57
08.05.20232.3522.368,122.315,512.320,79
09.05.20232.320,892.320,892.282,282.293,53
10.05.20232.247,222.357,222.239,932.329,49
11.05.20232.352,442.352,442.284,252.323,99
14.05.20232.214,92.344,092.191,282.280,86
15.05.20232.278,732.327,272.278,732.327,1
16.05.20232.331,992.389,072.331,992.389,07
17.05.20232.389,422.393,262.321,832.331,47
21.05.20232.346,552.352,352.271,232.290,51
22.05.20232.293,332.306,722.273,142.298,29
23.05.20232.300,762.306,032.268,32.275,6
24.05.20232.279,582.287,82.242,592.256,14
25.05.20232.260,022.307,212.252,292.307,21
28.05.20232.335,782.382,072.313,552.382,07
29.05.20232.395,822.455,842.383,852.451,57
30.05.20232.460,432.485,472.438,792.448,96
31.05.20232.465,812.490,612.447,632.465,64
01.06.20232.475,262.492,842.452,722.479,51
04.06.20232.492,532.536,792.478,672.536,79
05.06.20232.529,412.531,582.469,512.525,51
06.06.20232.537,532.620,212.537,532.604,37
07.06.20232.605,842.609,342.547,492.577,14
08.06.20232.589,092.616,632.573,972.616,63
11.06.20232.634,232.689,682.633,822.650,29
12.06.20232.648,22.649,192.568,372.586,32
13.06.20232.593,92.611,732.528,362.540,1
14.06.20232.557,672.574,132.534,162.570,58
15.06.20232.593,262.601,892.569,352.586,08
18.06.20232.592,292.592,292.495,432.495,43
19.06.20232.493,082.518,192.457,322.463,17
20.06.20232.472,32.488,092.418,912.426,11
21.06.20232.433,392.497,842.412,412.487,57
22.06.20232.527,932.568,912.526,362.557,44
25.06.20232.575,912.635,582.575,912.635,58
26.06.20232.643,712.707,722.628,422.707,72
02.07.20232.734,552.834,752.734,552.834,75
03.07.20232.857,412.861,852.803,152.846,3
04.07.20232.852,222.901,992.807,472.899,57
05.07.20232.907,882.945,822.902,092.932,53
06.07.20232.950,442.950,832.914,452.945,78
09.07.20232.962,363.046,952.944,473.037,47
10.07.20233.065,783.081,112.972,283.079,54
11.07.20233.088,33.089,253.032,563.053,64
12.07.20233.061,753.107,823.024,863.051,08
13.07.20233.062,973.079,713.011,073.075,82
16.07.20233.097,973.1213.065,13.092,38
17.07.20233.105,453.113,972.997,863.007,83
18.07.20233.002,293.050,432.947,553.045,73
19.07.20233.060,953.075,953.008,463.061,86
20.07.20233.069,563.144,873.036,293.132,28
23.07.20233.142,883.173,413.091,963.127,63
24.07.20233.148,763.162,473.066,813.110,16
25.07.20233.126,763.189,133.117,53.189,13
26.07.20233.214,223.232,963.194,793.214,54
27.07.20233.229,553.257,113.211,513.225,84
30.07.20233.238,383.255,353.196,063.239,22
31.07.20233.247,333.247,333.191,673.219,21
01.08.20233.217,313.284,843.201,283.248,03
02.08.20233.267,773.294,243.233,133.258,06
03.08.20233.261,153.348,243.229,793.348,24
06.08.20233.383,873.434,043.376,213.430,47
07.08.20233.413,983.420,53.332,463.344,83
08.08.20233.343,363.350,173.276,423.344,53
09.08.20233.351,183.358,853.198,943.229,44
10.08.20233.218,313.319,963.204,253.319,96
13.08.20233.350,543.364,723.275,973.295,04
14.08.20233.303,693.341,513.289,383.323,62
15.08.20233.324,023.365,973.309,623.361,04
16.08.20233.374,393.446,713.341,393.443,4
17.08.20233.458,693.472,783.324,563.364,47
20.08.20233.359,153.441,663.330,683.434,04
21.08.20233.482,153.492,483.434,483.480,39
22.08.20233.532,533.561,393.457,793.458,22
23.08.20233.482,853.498,953.297,463.301,71
24.08.20233.305,673.373,613.249,73.373,61
27.08.20233.401,963.475,443.401,963.447,06
28.08.20233.460,023.461,953.405,823.432,71
30.08.20233.447,73.509,933.447,73.494,34
31.08.20233.508,623.601,673.473,93.598,91
03.09.20233.626,453.662,43.612,563.623,65
04.09.20233.628,353.644,633.577,753.638,26
05.09.20233.652,523.712,073.630,813.680,04
06.09.20233.687,763.758,563.677,33.758,56
07.09.20233.770,633.813,163.749,383.788,83
10.09.20233.829,633.847,933.727,253.744,02
11.09.20233.761,573.784,043.695,773.719,19
12.09.20233.732,953.737,953.620,523.629,54
13.09.20233.643,993.643,993.435,923.573,1
14.09.20233.594,553.611,823.532,533.583,62
17.09.20233.569,83.569,83.373,783.384,39
18.09.20233.387,943.429,583.345,553.422,17
19.09.20233.435,273.483,323.419,053.426,99
20.09.20233.432,023.577,63.379,63.573,68
21.09.20233.589,883.670,263.558,483.669,87
24.09.20233.716,673.806,753.716,673.806,75
25.09.20233.823,763.833,963.748,523.775,15
26.09.20233.780,93.844,563.750,653.829,47
27.09.20233.811,383.838,333.759,053.785,72
28.09.20233.797,243.844,973.790,53.844,11
01.10.20233.860,393.871,953.800,633.817,16
02.10.20233.827,353.871,483.823,073.866,08
03.10.20233.883,133.894,843.7893.793,11
04.10.20233.811,483.831,413.691,163.831,41
05.10.20233.789,143.835,693.781,353.830,14
08.10.20233.728,963.773,183.668,353.692,09
09.10.20233.710,973.794,723.710,973.794,72
10.10.20233.792,133.793,593.719,213.738,35
11.10.20233.757,173.833,893.570,723.680,18
12.10.20233.663,073.663,073.541,513.576,13
15.10.20233.603,323.637,883.519,843.539,66
16.10.20233.547,883.621,493.503,593.614,72
17.10.20233.533,943.567,363.452,013.459,36
18.10.20233.462,023.500,563.393,123.419
19.10.20233.373,33.373,33.236,223.270,71
22.10.20233.325,583.381,673.248,253.377,52
23.10.20233.394,863.511,613.378,133.511,61
24.10.20233.510,63.520,993.239,983.239,98
25.10.20233.238,243.349,313.166,233.314,82
26.10.20233.311,553.315,623.225,463.304,7
29.10.20233.325,933.402,173.303,783.388,52
30.10.20233.388,513.397,763.250,583.253,32
31.10.20233.271,263.282,783.132,933.236,64
01.11.20233.256,123.271,183.224,493.246,08
02.11.20233.251,983.277,393.220,633.274,82
05.11.20233.311,343.378,493.311,343.378,49
06.11.20233.385,523.393,443.331,513.368,71
07.11.20233.383,213.437,333.383,213.413,31
08.11.20233.405,733.405,733.357,393.382,56
09.11.20233.374,443.392,83.345,583.353,66
12.11.20233.357,993.357,993.251,553.255,61
13.11.20233.267,743.277,883.213,433.257,09
14.11.20233.291,923.305,573.245,453.259,61
15.11.20233.261,483.275,073.248,363.259,79
16.11.20233.257,383.329,533.250,773.329,53
19.11.20233.349,123.393,823.349,123.378,1
20.11.20233.406,813.423,333.385,63.421,17
21.11.20233.444,983.449,933.371,493.378,32
22.11.20233.384,893.392,793.340,673.345,8
23.11.20233.344,043.350,353.313,293.340,39
26.11.20233.350,483.393,563.350,483.373,29
27.11.20233.363,53.395,933.351,13.366,23
28.11.20233.373,973.383,73.285,53.289,37
29.11.20233.286,493.305,983.261,883.277,91
30.11.20233.328,593.328,593.277,993.298,95
03.12.20233.296,633.304,63.263,93.298,7
04.12.20233.2963.318,123.289,063.308,84
05.12.20233.311,313.315,33.193,233.193,23
06.12.20233.201,413.211,033.141,893.201,51
07.12.20233.217,153.223,433.192,683.193,79
10.12.20233.210,713.214,593.098,633.098,63
11.12.20233.094,073.117,653.063,523.097,07
12.12.20233.106,83.106,82.958,552.958,55
13.12.20232.985,463.026,362.958,883.022,77
14.12.20233.034,63.102,763.031,533.100,73
17.12.20233.105,33.117,023.007,583.011,77
18.12.20233.036,83.051,212.992,943.017,11
19.12.20233.028,093.043,532.975,662.980,47
20.12.20232.985,233.044,722.975,523.044,72
21.12.20233.037,323.053,852.971,552.971,55
24.12.20232.962,512.962,512.798,832.812,07
25.12.20232.812,552.855,652.780,842.831,68
26.12.20232.840,92.879,212.813,722.844,36
27.12.20232.847,112.925,762.845,312.912,11
28.12.20232.926,452.993,582.914,592.993,58