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
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%
XTEKS: BIST TEKSTIL DERI Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.788,9853
KAPANIŞ 4.788,4398
En Düşük
DÜŞÜK 4.307,25
En Yüksek
YÜKSEK 5.300,12
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 4.828,2 | 4.835,73 | 4.716,41 | 4.757,94 |
| 04.01.2026 | 4.683,7 | 4.880,75 | 4.607,16 | 4.880,75 |
| 05.01.2026 | 4.767,86 | 4.771,76 | 4.747,26 | 4.758,73 |
| 06.01.2026 | 4.656 | 4.660,62 | 4.601,8 | 4.606,67 |
| 07.01.2026 | 4.493,7 | 4.560,55 | 4.462,63 | 4.488,57 |
| 08.01.2026 | 4.462,67 | 4.541,55 | 4.462,67 | 4.480,32 |
| 11.01.2026 | 4.488,51 | 4.584,49 | 4.467,22 | 4.580,93 |
| 12.01.2026 | 4.590,9 | 4.623,37 | 4.549,24 | 4.617,19 |
| 13.01.2026 | 4.620,99 | 4.622,34 | 4.544,87 | 4.557,62 |
| 14.01.2026 | 4.553,38 | 4.629,87 | 4.543,12 | 4.627,44 |
| 15.01.2026 | 4.617,96 | 4.657,01 | 4.588,09 | 4.631,07 |
| 18.01.2026 | 4.654,17 | 4.691,72 | 4.648,9 | 4.691,72 |
| 19.01.2026 | 4.697,33 | 4.704,95 | 4.636,99 | 4.657,46 |
| 20.01.2026 | 4.645,35 | 4.708,95 | 4.637,76 | 4.685,18 |
| 21.01.2026 | 4.773,28 | 4.855,64 | 4.744,62 | 4.849,84 |
| 22.01.2026 | 4.856,24 | 4.907,08 | 4.767,18 | 4.844,76 |
| 25.01.2026 | 4.846,66 | 4.951,58 | 4.836,64 | 4.946,03 |
| 26.01.2026 | 4.964,4 | 5.000,71 | 4.935,94 | 4.953,5 |
| 27.01.2026 | 4.970,86 | 4.974,15 | 4.897,53 | 4.917,04 |
| 28.01.2026 | 4.935,26 | 4.938,3 | 4.872,87 | 4.884,53 |
| 29.01.2026 | 4.879,45 | 4.978,39 | 4.862,17 | 4.944,92 |
| 01.02.2026 | 4.922,81 | 4.955,73 | 4.842,89 | 4.924,16 |
| 02.02.2026 | 4.945,24 | 4.958,35 | 4.900,52 | 4.932,79 |
| 03.02.2026 | 4.933,83 | 4.996,96 | 4.917,88 | 4.929,34 |
| 04.02.2026 | 4.922,07 | 5.022,29 | 4.898,76 | 4.926,69 |
| 05.02.2026 | 4.928,89 | 4.972,35 | 4.917,84 | 4.957,35 |
| 08.02.2026 | 4.980,11 | 5.100,15 | 4.980,11 | 5.086,71 |
| 09.02.2026 | 5.111,7 | 5.166,3 | 5.087,44 | 5.153,42 |
| 10.02.2026 | 5.144,01 | 5.183,83 | 5.130,92 | 5.169,78 |
| 11.02.2026 | 5.185,81 | 5.185,81 | 5.127,73 | 5.146,3 |
| 12.02.2026 | 5.124,63 | 5.126,03 | 5.088,4 | 5.122,83 |
| 15.02.2026 | 5.107,7 | 5.209,14 | 5.107,7 | 5.195 |
| 16.02.2026 | 5.197,14 | 5.287,85 | 5.180,81 | 5.279,97 |
| 17.02.2026 | 5.283,59 | 5.300,12 | 5.195,29 | 5.202,36 |
| 18.02.2026 | 5.210,74 | 5.235,58 | 4.991,52 | 5.008,39 |
| 19.02.2026 | 5.015,96 | 5.093,19 | 4.981,33 | 5.064,88 |
| 22.02.2026 | 5.088,65 | 5.127,17 | 5.047,8 | 5.053,55 |
| 23.02.2026 | 5.039,44 | 5.039,44 | 4.936,01 | 4.962,37 |
| 24.02.2026 | 4.950,61 | 4.951,71 | 4.880,25 | 4.926,08 |
| 25.02.2026 | 4.944,16 | 4.951,06 | 4.873,94 | 4.905,52 |
| 26.02.2026 | 4.904,52 | 4.933,19 | 4.811,47 | 4.872,08 |
| 01.03.2026 | 4.429,72 | 4.660,54 | 4.429,72 | 4.642,95 |
| 02.03.2026 | 4.634,21 | 4.665,22 | 4.570,08 | 4.572,93 |
| 03.03.2026 | 4.567,98 | 4.644,38 | 4.567,98 | 4.605,53 |
| 04.03.2026 | 4.635,26 | 4.748,16 | 4.635,26 | 4.730,66 |
| 05.03.2026 | 4.769,36 | 4.806,27 | 4.625,01 | 4.676,56 |
| 08.03.2026 | 4.611,56 | 4.695,67 | 4.537,56 | 4.685,65 |
| 09.03.2026 | 4.773,5 | 4.890,66 | 4.736,39 | 4.890,66 |
| 10.03.2026 | 4.886,49 | 4.902,72 | 4.821,69 | 4.902,22 |
| 11.03.2026 | 4.931,35 | 4.987,28 | 4.899,38 | 4.961,36 |
| 12.03.2026 | 4.947,92 | 4.974,05 | 4.886,7 | 4.926,15 |
| 15.03.2026 | 4.965,95 | 4.967,57 | 4.900,26 | 4.950,64 |
| 16.03.2026 | 4.952,04 | 5.021,22 | 4.952,04 | 5.000,96 |
| 17.03.2026 | 5.010,93 | 5.039,86 | 4.921,51 | 4.926,63 |
| 18.03.2026 | 4.870,88 | 4.888,15 | 4.841,9 | 4.885,33 |
| 22.03.2026 | 4.822,73 | 4.890,44 | 4.714,06 | 4.861,67 |
| 23.03.2026 | 4.857,2 | 4.886,14 | 4.811,81 | 4.811,81 |
| 24.03.2026 | 4.833,79 | 4.886,29 | 4.833,79 | 4.867,08 |
| 25.03.2026 | 4.863,18 | 4.888,25 | 4.769,58 | 4.775,55 |
| 26.03.2026 | 4.779,69 | 4.801,99 | 4.703,2 | 4.740,88 |
| 29.03.2026 | 4.752,53 | 4.752,53 | 4.693,03 | 4.723,34 |
| 30.03.2026 | 4.732,21 | 4.766,37 | 4.724,48 | 4.755,67 |
| 31.03.2026 | 4.799,84 | 4.868,68 | 4.799,84 | 4.848,98 |
| 01.04.2026 | 4.838,72 | 4.878,41 | 4.801,9 | 4.878,41 |
| 02.04.2026 | 4.885,53 | 4.930,27 | 4.853,67 | 4.910,59 |
| 05.04.2026 | 4.934,52 | 5.032,45 | 4.922,28 | 5.031,6 |
| 06.04.2026 | 5.033,76 | 5.051,69 | 4.866,85 | 4.868,12 |
| 07.04.2026 | 4.987,09 | 5.038,23 | 4.955,4 | 4.964,89 |
| 08.04.2026 | 4.922,5 | 4.922,5 | 4.864,12 | 4.895,44 |
| 09.04.2026 | 4.865,34 | 4.892,52 | 4.848,38 | 4.884,29 |
| 12.04.2026 | 4.822,45 | 4.822,45 | 4.721,22 | 4.782,18 |
| 13.04.2026 | 4.783,46 | 4.824,8 | 4.740,66 | 4.787,16 |
| 14.04.2026 | 4.798,42 | 4.798,42 | 4.708,63 | 4.747,71 |
| 15.04.2026 | 4.755,96 | 4.816,17 | 4.730,8 | 4.798,64 |
| 16.04.2026 | 4.825,52 | 4.909 | 4.803,34 | 4.846,44 |
| 19.04.2026 | 4.831,8 | 4.878,04 | 4.803,15 | 4.837,21 |
| 20.04.2026 | 4.857,08 | 4.870,18 | 4.713,4 | 4.744,51 |
| 21.04.2026 | 4.730 | 4.753,41 | 4.700,45 | 4.737,33 |
| 23.04.2026 | 4.755,52 | 4.813,12 | 4.696,82 | 4.809,66 |
| 26.04.2026 | 4.838,16 | 4.889,37 | 4.779,73 | 4.795,28 |
| 27.04.2026 | 4.797,13 | 4.797,13 | 4.647,06 | 4.650,69 |
| 28.04.2026 | 4.642,56 | 4.701,41 | 4.633,82 | 4.635,46 |
| 29.04.2026 | 4.601,53 | 4.634,14 | 4.585,41 | 4.629,78 |
| 03.05.2026 | 4.609,56 | 4.710,95 | 4.598,82 | 4.637,14 |
| 04.05.2026 | 4.638,63 | 4.691,88 | 4.627,39 | 4.650,63 |
| 05.05.2026 | 4.682,15 | 4.774,35 | 4.682,15 | 4.774,06 |
| 06.05.2026 | 4.792,09 | 4.838,92 | 4.760,63 | 4.825,8 |
| 07.05.2026 | 4.791,66 | 4.823,72 | 4.724,39 | 4.792,28 |
| 10.05.2026 | 4.728,37 | 4.823,24 | 4.704,96 | 4.777,34 |
| 11.05.2026 | 4.786,31 | 4.819,53 | 4.765,03 | 4.782,59 |
| 12.05.2026 | 4.808,83 | 4.814,65 | 4.753,25 | 4.771,72 |
| 13.05.2026 | 4.826,97 | 4.886,58 | 4.826,39 | 4.877,38 |
| 14.05.2026 | 4.884,19 | 4.933,32 | 4.829,77 | 4.851,61 |
| 17.05.2026 | 4.905,16 | 4.905,16 | 4.794,33 | 4.810,54 |
| 19.05.2026 | 4.848,59 | 4.848,59 | 4.716,3 | 4.740,6 |
| 20.05.2026 | 4.748,51 | 4.753,76 | 4.388,79 | 4.388,79 |
| 21.05.2026 | 4.307,25 | 4.543,81 | 4.307,25 | 4.543,81 |
| 24.05.2026 | 4.573,51 | 4.626,96 | 4.557,79 | 4.612,16 |
| 25.05.2026 | 4.607,9 | 4.662,16 | 4.574,25 | 4.638,87 |
| 31.05.2026 | 4.659,45 | 4.729,37 | 4.628,89 | 4.630,82 |
| 01.06.2026 | 4.651,47 | 4.777,07 | 4.646,97 | 4.769,47 |
| 02.06.2026 | 4.801,32 | 4.801,32 | 4.707,65 | 4.709,96 |
| 03.06.2026 | 4.731,02 | 4.743,35 | 4.653,14 | 4.668,22 |
| 04.06.2026 | 4.681,35 | 4.692,5 | 4.605,79 | 4.615,59 |
| 07.06.2026 | 4.585,47 | 4.613,08 | 4.519,09 | 4.592,3 |
| 08.06.2026 | 4.592,65 | 4.598,02 | 4.522,01 | 4.558,35 |
| 09.06.2026 | 4.542,07 | 4.596,75 | 4.496,46 | 4.541,65 |
| 10.06.2026 | 4.541,12 | 4.551,53 | 4.454,33 | 4.499,15 |
| 11.06.2026 | 4.508,8 | 4.550,44 | 4.437,79 | 4.494,35 |
| 14.06.2026 | 4.527,07 | 4.547,58 | 4.482,76 | 4.501,1 |
| 15.06.2026 | 4.503,95 | 4.505,6 | 4.381,5 | 4.385,62 |
| 16.06.2026 | 4.405,36 | 4.405,87 | 4.362,28 | 4.372,87 |
| 17.06.2026 | 4.381,37 | 4.439,36 | 4.344,73 | 4.439,36 |
| 18.06.2026 | 4.428,32 | 4.497,98 | 4.401,83 | 4.467,63 |