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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.744,1971
KAPANIŞ 3.738,5153

En Düşük

DÜŞÜK 2.923,39

En Yüksek

YÜKSEK 4.541,26
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20243.002,843.060,983.001,423.052,9
02.01.20243.050,273.050,272.939,182.939,18
03.01.20242.947,693.010,292.923,393.010,29
04.01.20243.015,253.055,813.007,863.055,81
07.01.20243.066,953.112,933.066,953.107,74
08.01.20243.112,313.117,083.005,773.022,92
09.01.20243.027,233.040,323.002,923.040,32
10.01.20243.047,573.062,063.030,453.045,03
11.01.20243.034,93.092,462.993,123.088,3
14.01.20243.0963.140,663.092,033.133,21
15.01.20243.139,973.151,343.118,143.137,42
16.01.20243.130,673.154,193.115,173.152,75
17.01.20243.166,153.181,083.152,863.158,63
18.01.20243.166,533.171,193.140,723.148,68
21.01.20243.150,553.193,53.143,833.178,52
22.01.20243.196,83.205,953.144,843.160,05
23.01.20243.1653.195,483.135,143.193,09
24.01.20243.202,913.283,13.197,543.282,61
25.01.20243.290,723.342,273.275,383.336,64
28.01.20243.357,843.374,33.337,143.339,56
29.01.20243.345,953.360,053.319,653.347,4
30.01.20243.349,853.424,043.338,243.411,2
31.01.20243.427,063.482,193.426,863.482,03
01.02.20243.500,073.518,453.457,493.467,72
04.02.20243.464,23.497,923.448,513.497,92
05.02.20243.517,373.545,943.463,013.541,78
06.02.20243.558,513.582,43.546,833.563,45
07.02.20243.573,733.611,633.564,33.595,64
08.02.20243.603,453.625,663.579,633.618,78
11.02.20243.648,623.686,493.634,213.661,88
12.02.20243.674,353.692,063.618,593.622,92
13.02.20243.626,883.756,113.599,833.752,78
14.02.20243.780,233.851,913.780,233.816,88
15.02.20243.829,853.875,23.799,63.875,2
18.02.20243.912,233.917,943.751,113.751,11
19.02.20243.760,483.785,053.728,413.771,73
20.02.20243.782,313.785,253.727,43.738,88
21.02.20243.746,923.818,93.732,663.817,13
22.02.20243.828,223.846,763.794,883.815,61
25.02.20243.833,343.853,43.804,453.820,74
26.02.20243.826,743.826,743.723,953.727,92
27.02.20243.734,863.778,683.684,043.723,76
28.02.20243.732,973.808,023.723,53.804,33
29.02.20243.832,063.932,583.805,993.889,23
03.03.20243.918,464.011,513.912,413.933,95
04.03.20243.959,693.974,073.873,393.895,13
05.03.20243.918,143.918,143.718,663.722,72
06.03.20243.752,933.923,673.752,933.923,67
07.03.20243.961,83.989,23.868,323.918,04
10.03.20243.978,224.048,953.947,943.994,27
11.03.20244.025,394.025,393.822,783.888,62
12.03.20243.889,543.912,833.796,553.845,26
13.03.20243.864,933.929,933.864,933.902,81
14.03.20243.928,433.954,743.868,33.868,3
17.03.20243.866,293.867,213.700,863.703,34
18.03.20243.688,013.764,223.674,743.757,51
19.03.20243.759,563.814,193.758,963.795,83
20.03.20243.760,673.795,943.657,413.666,61
21.03.20243.675,813.677,363.584,133.615,57
24.03.20243.593,523.632,123.550,653.553,47
25.03.20243.557,23.564,893.464,023.478,81
26.03.20243.500,943.529,23.452,963.476,23
27.03.20243.470,863.508,063.469,523.506,45
28.03.20243.518,593.570,853.493,083.570,85
31.03.20243.588,93.605,723.456,683.508,81
01.04.20243.513,533.547,353.426,163.448,89
02.04.20243.440,33.465,73.406,673.418,02
03.04.20243.436,513.489,673.429,823.436,96
04.04.20243.465,733.608,213.465,733.605,91
07.04.20243.649,833.766,233.628,113.766,23
08.04.20243.783,753.820,243.740,593.815,96
14.04.20243.772,023.856,453.721,153.852,79
15.04.20243.839,353.839,353.740,663.803,51
16.04.20243.816,463.867,913.811,613.861,29
17.04.20243.865,993.890,493.836,143.877,77
18.04.20243.838,023.918,113.811,913.913,58
21.04.20243.940,073.978,093.925,863.943,23
23.04.20243.953,13.995,343.942,333.963,67
24.04.20243.977,084.008,253.962,843.989,7
25.04.20244.022,414.089,563.999,074.089,56
28.04.20244.162,434.162,434.122,444.144,1
29.04.20244.1444.191,164.139,024.169,14
01.05.20244.214,594.298,714.210,154.296,31
02.05.20244.378,484.385,844.339,074.359,29
05.05.20244.354,44.440,334.345,454.359,94
06.05.20244.379,984.427,094.350,224.410,17
07.05.20244.446,824.506,94.442,314.494,2
08.05.20244.539,124.539,124.466,144.516,34
09.05.20244.522,754.528,234.463,264.516,92
12.05.20244.521,84.541,014.320,144.320,14
13.05.20244.325,664.397,734.285,224.396,09
14.05.20244.414,074.441,24.365,174.377,89
15.05.20244.385,354.413,94.348,924.400,15
16.05.20244.437,194.450,384.404,844.413,32
19.05.20244.424,734.5174.393,744.504,79
20.05.20244.538,264.541,264.456,14.490,02
21.05.20244.469,474.537,614.441,24.522,77
22.05.20244.520,074.530,594.474,634.474,63
23.05.20244.458,044.467,084.405,854.452,86
26.05.20244.458,134.511,614.413,94.423,96
27.05.20244.438,144.457,854.378,994.437,54
28.05.20244.436,434.453,424.353,694.368,48
29.05.20244.332,414.339,424.283,864.321,81
30.05.20244.329,044.364,194.225,764.241,5
02.06.20244.250,114.252,064.181,464.199,59
03.06.20244.203,734.288,674.197,554.272,86
04.06.20244.278,734.282,754.179,474.230,7
05.06.20244.236,384.293,14.215,24.224,09
06.06.20244.239,254.245,994.107,734.123,97
09.06.20244.121,644.121,644.047,024.053,36
10.06.20244.054,884.087,914.030,184.058,66
11.06.20244.053,034.075,174.020,084.055,91
12.06.20244.086,234.194,994.086,234.189,76
13.06.20244.214,454.238,784.184,374.215,93
19.06.20244.222,474.304,54.222,474.303,99
20.06.20244.304,734.311,444.263,044.289,36
23.06.20244.202,564.211,964.125,464.148,77
24.06.20244.120,484.123,614.075,734.083,86
25.06.20244.070,154.084,133.989,463.993,05
26.06.20243.999,764.065,223.990,744.061,8
27.06.20244.074,744.094,794.053,84.070,68
30.06.20244.075,374.093,263.868,023.889,36
01.07.20243.887,893.944,13.838,263.942,76
02.07.20243.954,773.969,893.920,483.945,8
03.07.20243.956,354.037,193.940,274.028,15
04.07.20244.0314.072,684.011,74.055,05
07.07.20244.070,44.076,144.040,84.053,31
08.07.20244.053,714.098,14.047,374.083,45
09.07.20244.095,814.109,834.023,484.037,71
10.07.20244.039,694.124,864.039,694.118,67
11.07.20244.131,154.135,314.094,214.129,46
15.07.20244.140,184.212,244.133,874.199,52
16.07.20244.216,014.231,234.183,014.213,19
17.07.20244.222,24.268,794.219,854.238,25
18.07.20244.245,874.245,874.185,824.238
21.07.20244.257,674.264,034.218,824.220,68
22.07.20244.231,684.248,734.206,694.235,6
23.07.20244.240,94.297,384.214,044.277,62
24.07.20244.293,864.293,864.217,894.246,46
25.07.20244.266,154.270,514.213,974.219,43
28.07.20244.206,084.206,084.146,134.166,21
29.07.20244.171,974.182,144.117,884.127,46
30.07.20244.123,374.123,374.056,714.078,57
31.07.20244.102,164.181,784.102,164.176,2
01.08.20244.165,384.185,324.074,824.096,92
04.08.20243.846,373.925,013.746,183.766,16
05.08.20243.848,683.887,743.765,73.805,41
06.08.20243.819,763.884,873.806,813.874,24
07.08.20243.873,753.902,393.870,593.892,77
08.08.20243.903,733.903,733.797,43.833,24
11.08.20243.847,093.870,113.745,323.748,86
12.08.20243.759,873.761,093.666,83.724,98
13.08.20243.739,223.755,183.717,513.737,02
14.08.20243.737,663.800,753.673,563.796,85
15.08.20243.800,363.813,113.746,393.764,86
18.08.20243.774,973.811,443.749,353.803,4
19.08.20243.816,543.824,153.781,733.816,17
20.08.20243.8283.843,783.794,413.797,71
21.08.20243.814,073.832,123.762,743.766,14
22.08.20243.788,453.788,453.675,713.677,3
25.08.20243.718,573.720,033.555,493.558,81
26.08.20243.541,193.5783.517,223.565,08
27.08.20243.578,883.608,663.558,813.558,81
28.08.20243.576,973.607,713.551,223.599,74
01.09.20243.604,643.657,123.604,643.644,6
02.09.20243.650,173.711,673.641,553.699,85
03.09.20243.689,073.708,773.646,253.663,02
04.09.20243.683,43.700,563.665,353.673,31
05.09.20243.670,943.686,933.635,393.651,24
08.09.20243.664,923.684,823.616,263.616,26
09.09.20243.616,93.638,13.563,083.579,24
10.09.20243.584,873.597,913.501,783.503,65
11.09.20243.544,213.553,073.418,753.463,77
12.09.20243.489,153.561,633.470,383.559,92
15.09.20243.566,493.599,843.546,13.546,33
16.09.20243.555,133.577,253.538,653.550,86
17.09.20243.559,153.574,843.533,783.536,39
18.09.20243.555,613.603,573.552,763.598,59
19.09.20243.594,993.596,573.575,623.575,62
22.09.20243.581,713.589,953.532,443.533,79
23.09.20243.544,33.549,593.517,713.530,35
24.09.20243.533,43.547,573.492,13.492,1
25.09.20243.505,983.533,013.498,313.504,26
26.09.20243.510,843.522,193.491,853.511,33
29.09.20243.515,953.533,223.487,153.500,41
30.09.20243.532,313.532,313.358,013.395,19
01.10.20243.380,243.393,543.283,943.286,04
02.10.20243.291,273.366,043.276,23.288,28
03.10.20243.321,283.322,863.246,293.311,55
06.10.20243.315,613.350,533.278,83.289,89
07.10.20243.288,073.315,913.261,823.302,52
08.10.20243.304,863.319,713.254,223.308,14
09.10.20243.329,093.354,213.280,243.287,06
10.10.20243.297,933.318,213.280,683.294,44
13.10.20243.294,473.315,293.199,373.199,37
14.10.20243.219,943.313,783.219,943.307,76
15.10.20243.304,493.344,393.297,183.321,37
16.10.20243.328,133.362,493.318,793.358,1
17.10.20243.365,283.387,533.323,273.338,1
20.10.20243.350,363.360,693.268,93.274,24
21.10.20243.278,643.324,83.275,643.320,89
22.10.20243.331,313.346,443.256,833.262,55
23.10.20243.279,423.334,993.279,423.315
24.10.20243.330,83.367,833.311,243.364,74
27.10.20243.370,053.376,653.356,983.372,54
29.10.20243.371,453.401,943.369,973.391,65
30.10.20243.393,023.393,023.346,343.373,78
31.10.20243.381,363.389,473.362,233.373,77
03.11.20243.371,153.373,043.280,923.290,71
04.11.20243.296,733.302,673.227,653.294,84
05.11.20243.313,153.375,93.313,153.374,45
06.11.20243.375,493.393,73.366,323.386,65
07.11.20243.399,343.488,383.399,343.488,26
10.11.20243.495,553.503,943.450,533.486,31
11.11.20243.485,863.488,613.442,473.457,37
12.11.20243.469,913.469,913.394,753.431,6
13.11.20243.427,593.502,863.427,593.499,83
14.11.20243.508,443.535,243.496,093.511,1
17.11.20243.524,343.541,253.480,693.526,47
18.11.20243.541,743.549,893.472,753.500,69
19.11.20243.508,663.530,063.420,443.420,44
20.11.20243.444,693.506,423.421,293.499,78
21.11.20243.526,583.565,183.493,693.564,19
24.11.20243.590,143.635,23.587,923.616,24
25.11.20243.629,483.648,823.599,13.623,75
26.11.20243.646,313.663,343.614,483.628,08
27.11.20243.634,693.640,293.593,893.614,66
28.11.20243.626,743.628,583.585,253.596,26
01.12.20243.598,53.649,633.594,973.647,47
02.12.20243.653,33.676,163.647,663.657,58
03.12.20243.668,443.692,513.651,333.674,91
04.12.20243.698,933.726,233.692,553.725,67
05.12.20243.735,643.777,513.718,223.777,51
08.12.20243.824,273.848,843.805,413.844,03
09.12.20243.846,423.852,783.792,513.802,94
10.12.20243.798,153.826,053.765,33.771,95
11.12.20243.750,153.806,713.750,153.788,84
12.12.20243.781,023.785,563.734,053.778,38
15.12.20243.798,343.806,783.719,43.719,77
16.12.20243.711,093.731,223.633,333.712,2
17.12.20243.721,553.743,33.646,873.655,27
18.12.20243.639,993.642,073.591,613.597,1
19.12.20243.612,083.615,393.565,843.582,63
22.12.20243.590,953.622,893.548,173.561,19
23.12.20243.567,43.585,653.549,763.567,73
24.12.20243.581,213.6653.576,983.657,97
25.12.20243.671,373.698,943.654,513.666,37
26.12.20243.674,693.722,493.674,213.722,49
29.12.20243.738,353.774,253.722,83.769,27
30.12.20243.780,793.793,353.736,513.756,94