XSTKR
BIST TEKIRDAG
—
49509.15 ₺
+402.29 (%+0.82)
Previous Close: 49106.86
Day Low₺49130.43
Day High₺49634.69
XSTKR: BIST TEKIRDAG Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,804.2376
CLOSE 1,797.6413
Low
LOW 1,604.46
High
HIGH 2,042.44
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/02/2017 | 1,856.03 | 1,861.03 | 1,827.25 | 1,827.25 |
| 08/03/2017 | 1,829.84 | 1,843.27 | 1,802.08 | 1,805.27 |
| 08/06/2017 | 1,813.76 | 1,851.69 | 1,811.96 | 1,838.26 |
| 08/07/2017 | 1,861.53 | 1,870.57 | 1,838.05 | 1,838.8 |
| 08/08/2017 | 1,839.65 | 1,840.5 | 1,801.37 | 1,803.4 |
| 08/09/2017 | 1,804.24 | 1,821.25 | 1,787.42 | 1,787.47 |
| 08/10/2017 | 1,769.09 | 1,769.09 | 1,699.18 | 1,703 |
| 08/13/2017 | 1,712.34 | 1,739.2 | 1,712.34 | 1,735.43 |
| 08/14/2017 | 1,743.82 | 1,749.77 | 1,656.63 | 1,665.17 |
| 08/15/2017 | 1,669.84 | 1,682.38 | 1,617.59 | 1,649.07 |
| 08/16/2017 | 1,653.74 | 1,664.03 | 1,643.33 | 1,650.02 |
| 08/17/2017 | 1,650.92 | 1,665.13 | 1,635.74 | 1,654.69 |
| 08/20/2017 | 1,659.03 | 1,710.02 | 1,649.75 | 1,704.17 |
| 08/21/2017 | 1,711.71 | 1,719.3 | 1,677.31 | 1,680.23 |
| 08/22/2017 | 1,688.99 | 1,693.61 | 1,659.78 | 1,660.68 |
| 08/23/2017 | 1,664.5 | 1,762.13 | 1,663.65 | 1,755.44 |
| 08/24/2017 | 1,782.63 | 1,845.73 | 1,772.97 | 1,777.96 |
| 08/27/2017 | 1,781.73 | 1,820.61 | 1,779.71 | 1,794.32 |
| 08/28/2017 | 1,817.69 | 1,839.09 | 1,794.69 | 1,800.54 |
| 08/30/2017 | 1,803.46 | 1,807.23 | 1,782.46 | 1,787.18 |
| 09/04/2017 | 1,787.23 | 1,794.87 | 1,740.76 | 1,752.82 |
| 09/05/2017 | 1,759.51 | 1,797.39 | 1,746.6 | 1,781.84 |
| 09/06/2017 | 1,782.68 | 1,864.48 | 1,772.27 | 1,835.54 |
| 09/07/2017 | 1,840.21 | 1,871.62 | 1,800.71 | 1,847.4 |
| 09/10/2017 | 1,856.17 | 1,940.81 | 1,832.19 | 1,878.51 |
| 09/11/2017 | 1,883.75 | 1,908.63 | 1,874.42 | 1,888.73 |
| 09/12/2017 | 1,894.3 | 1,917.67 | 1,844.91 | 1,844.91 |
| 09/13/2017 | 1,847.83 | 1,874.7 | 1,819.44 | 1,839.01 |
| 09/14/2017 | 1,843.41 | 1,872.97 | 1,836.44 | 1,837.12 |
| 09/17/2017 | 1,845.6 | 1,856.12 | 1,777.8 | 1,780.72 |
| 09/18/2017 | 1,795.05 | 1,799.77 | 1,740.77 | 1,741.72 |
| 09/19/2017 | 1,757 | 1,813.87 | 1,746.62 | 1,793.02 |
| 09/20/2017 | 1,788.07 | 1,805.6 | 1,745.8 | 1,756.76 |
| 09/21/2017 | 1,760.36 | 1,783.95 | 1,745.58 | 1,753.72 |
| 09/24/2017 | 1,745.96 | 1,751.75 | 1,686.94 | 1,700.22 |
| 09/25/2017 | 1,714.43 | 1,784.2 | 1,714.43 | 1,781.73 |
| 09/26/2017 | 1,780.88 | 1,791.39 | 1,730.91 | 1,735.63 |
| 09/27/2017 | 1,736.76 | 1,783.18 | 1,731.86 | 1,778.18 |
| 09/28/2017 | 1,781.95 | 1,801.55 | 1,763 | 1,777.36 |
| 10/01/2017 | 1,785.9 | 1,844.17 | 1,785.9 | 1,834.96 |
| 10/02/2017 | 1,836.81 | 1,848.17 | 1,807.92 | 1,812.64 |
| 10/03/2017 | 1,826.75 | 1,831.64 | 1,793.48 | 1,813.93 |
| 10/04/2017 | 1,821.52 | 1,859.45 | 1,789.51 | 1,795.35 |
| 10/05/2017 | 1,792.43 | 1,802.42 | 1,765.61 | 1,774.33 |
| 10/08/2017 | 1,684.61 | 1,724.84 | 1,684.61 | 1,715.4 |
| 10/09/2017 | 1,757.73 | 1,763.52 | 1,733.33 | 1,753.98 |
| 10/10/2017 | 1,755.83 | 1,764.49 | 1,734.98 | 1,740.72 |
| 10/11/2017 | 1,757.12 | 1,775 | 1,747.46 | 1,751.18 |
| 10/12/2017 | 1,760.84 | 1,773.83 | 1,747.81 | 1,755 |
| 10/15/2017 | 1,761.79 | 1,815.24 | 1,761.79 | 1,787.89 |
| 10/16/2017 | 1,797.33 | 1,830.46 | 1,797.05 | 1,827.41 |
| 10/17/2017 | 1,842.15 | 1,857.88 | 1,826.72 | 1,840.66 |
| 10/18/2017 | 1,844.48 | 1,862.53 | 1,829.19 | 1,832.06 |
| 10/19/2017 | 1,838.8 | 1,849.82 | 1,820.33 | 1,823.3 |
| 10/22/2017 | 1,819.53 | 1,868.58 | 1,813.74 | 1,853.47 |
| 10/23/2017 | 1,856.39 | 1,862.23 | 1,827.45 | 1,830.37 |
| 10/24/2017 | 1,837.58 | 1,894.19 | 1,837.58 | 1,883.85 |
| 10/25/2017 | 1,906 | 1,920.46 | 1,876.27 | 1,876.27 |
| 10/26/2017 | 1,877.12 | 1,892.4 | 1,843.12 | 1,865.74 |
| 10/29/2017 | 1,877.15 | 1,924.02 | 1,877.15 | 1,898.36 |
| 10/30/2017 | 1,906 | 1,912.04 | 1,877.64 | 1,883.2 |
| 10/31/2017 | 1,889.95 | 1,905.83 | 1,754.79 | 1,885.4 |
| 11/01/2017 | 1,894.63 | 1,902.05 | 1,838.49 | 1,865.39 |
| 11/02/2017 | 1,877.7 | 1,923.5 | 1,853.93 | 1,881.97 |
| 11/05/2017 | 1,924 | 2,013.05 | 1,923 | 1,992.6 |
| 11/06/2017 | 2,008.68 | 2,042.44 | 1,983.34 | 2,015.13 |
| 11/07/2017 | 2,028.56 | 2,033 | 1,958.77 | 1,963.16 |
| 11/08/2017 | 1,971.22 | 1,971.27 | 1,917.14 | 1,929.73 |
| 11/09/2017 | 1,923.83 | 1,971.8 | 1,923.04 | 1,953.5 |
| 11/12/2017 | 1,963.96 | 1,980.09 | 1,926.13 | 1,926.13 |
| 11/13/2017 | 1,932.6 | 1,959.39 | 1,905.46 | 1,945.86 |
| 11/14/2017 | 1,956.37 | 1,961.36 | 1,859.19 | 1,880.19 |
| 11/15/2017 | 1,886.93 | 1,917.6 | 1,844.01 | 1,880.29 |
| 11/16/2017 | 1,892.6 | 1,910.85 | 1,748.78 | 1,774.13 |
| 11/19/2017 | 1,771.05 | 1,795.48 | 1,703.87 | 1,713.2 |
| 11/20/2017 | 1,699.35 | 1,747.76 | 1,686.31 | 1,747.76 |
| 11/21/2017 | 1,745.51 | 1,767.44 | 1,713.38 | 1,748.78 |
| 11/22/2017 | 1,760.02 | 1,779.65 | 1,734.85 | 1,744.41 |
| 11/23/2017 | 1,742.39 | 1,750.76 | 1,724.86 | 1,725.71 |
| 11/26/2017 | 1,731.33 | 1,747.62 | 1,717.17 | 1,731.12 |
| 11/27/2017 | 1,725.28 | 1,754.4 | 1,624.21 | 1,624.21 |
| 11/28/2017 | 1,640.34 | 1,646.06 | 1,604.46 | 1,610.38 |
| 11/29/2017 | 1,623.91 | 1,660.44 | 1,617.07 | 1,654.55 |
| 11/30/2017 | 1,660.16 | 1,672.35 | 1,642.06 | 1,657.29 |
| 12/03/2017 | 1,660.22 | 1,697.77 | 1,660.22 | 1,694.57 |
| 12/04/2017 | 1,713.29 | 1,728.9 | 1,694.32 | 1,713.84 |
| 12/05/2017 | 1,730.24 | 1,754.04 | 1,716.01 | 1,733.24 |
| 12/06/2017 | 1,738.86 | 1,750.27 | 1,731.22 | 1,740.61 |
| 12/07/2017 | 1,745.28 | 1,768.43 | 1,745.28 | 1,753.1 |
| 12/10/2017 | 1,762.54 | 1,795.75 | 1,762.54 | 1,791.93 |
| 12/11/2017 | 1,792.83 | 1,794.57 | 1,761.02 | 1,764.84 |
| 12/12/2017 | 1,766.58 | 1,773.6 | 1,737.47 | 1,741.29 |
| 12/13/2017 | 1,754.27 | 1,774.95 | 1,742.01 | 1,770.28 |
| 12/14/2017 | 1,775.85 | 1,811.18 | 1,764.44 | 1,799.74 |
| 12/17/2017 | 1,853.01 | 1,862.4 | 1,825.31 | 1,851.33 |
| 12/18/2017 | 1,856 | 1,861.57 | 1,826.28 | 1,826.28 |
| 12/19/2017 | 1,829.21 | 1,835.55 | 1,812.57 | 1,822.34 |
| 12/20/2017 | 1,825.26 | 1,848.66 | 1,822.39 | 1,837.14 |
| 12/21/2017 | 1,847.71 | 1,856.94 | 1,834.35 | 1,844.33 |
| 12/24/2017 | 1,871.21 | 1,909.89 | 1,866.71 | 1,905.97 |
| 12/25/2017 | 1,928.2 | 1,929.89 | 1,884.61 | 1,890.56 |
| 12/26/2017 | 1,891.4 | 1,901.9 | 1,877.2 | 1,878.27 |
| 12/27/2017 | 1,885.81 | 1,905.02 | 1,885.81 | 1,897.5 |
| 12/28/2017 | 1,903.02 | 1,908.16 | 1,873.29 | 1,873.29 |