Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST TEKNOLOJI AGIRLIK SINIRLAMALI logo
XTKJS
BIST TEKNOLOJI AGIRLIK SINIRLAMALI
—
48172.57 ₺
+441.77 (%+0.93)
Previous Close: 47730.8
Day Low₺47748.22
Day High₺48288.88
Bid
Ask
Overview
Components
Technicals
Comments
Archive

XTKJS: BIST TEKNOLOJI AGIRLIK SINIRLAMALI Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 37,982.2316
CLOSE 38,068.014

Low

LOW 26,180.26

High

HIGH 49,453.99
DATEOPENHIGHLOWCLOSE
01/01/202626,180.2626,463.9126,180.2626,452.01
01/04/202626,606.8426,975.9226,606.8426,936.11
01/05/202627,015.327,385.0126,849.0627,323.49
01/06/202627,470.3627,588.9827,277.3327,311.71
01/07/202627,326.1827,550.7427,120.7927,399.96
01/08/202627,513.3928,079.927,434.1328,079.9
01/11/202628,30328,750.4628,30328,350.62
01/12/202628,390.1628,775.2828,304.5928,639.95
01/13/202628,778.3928,784.9928,363.4128,363.41
01/14/202628,420.8429,267.9728,393.1329,231.83
01/15/202629,383.629,604.0329,065.1929,459.95
01/18/202629,576.1729,933.2229,437.4129,705.16
01/19/202629,794.9730,206.7929,726.1330,068.33
01/20/202630,140.7230,180.1228,915.728,937.54
01/21/202628,839.1729,518.3728,681.129,518.37
01/22/202629,642.7829,905.3829,362.8729,725.83
01/25/202629,727.130,587.5129,709.6430,528.39
01/26/202630,726.7730,811.0930,158.5130,254.77
01/27/202630,326.3430,402.7230,077.0330,111.93
01/28/202630,228.7130,510.4730,050.0730,387.25
01/29/202630,414.7330,414.7329,851.0629,851.06
02/01/202629,652.229,999.4729,349.4529,666.96
02/02/202629,868.5329,982.1529,455.2829,506.74
02/03/202629,642.6329,778.8629,549.3429,624.62
02/04/202629,701.8329,875.9629,059.1929,075.8
02/05/202629,154.929,232.4628,859.7329,034.94
02/08/202629,366.6929,760.8329,366.6929,685.13
02/09/202629,818.830,042.0329,738.7229,904.07
02/10/202629,908.2930,046.3229,710.4929,731.79
02/11/202629,868.7730,445.9529,868.7730,433.23
02/12/202630,627.0230,984.0530,499.6930,984.05
02/15/202631,222.2531,376.7731,146.8931,255.83
02/16/202631,358.8631,820.1531,227.4831,520.93
02/17/202631,636.8532,066.1431,619.931,759.14
02/18/202631,992.4332,186.8330,872.9930,982.89
02/19/202631,153.9831,666.6231,153.9831,666.62
02/22/202632,005.832,177.4131,499.0431,499.04
02/23/202631,661.5831,785.1431,223.1231,318.37
02/24/202631,487.8231,487.8230,909.5331,236.39
02/25/202631,351.0531,390.8330,763.8731,147.17
02/26/202631,328.1831,795.431,325.1631,786.83
03/01/202630,433.0732,278.3430,433.0732,278.34
03/02/202632,494.6632,544.8131,427.431,996.7
03/03/202632,085.0532,685.3932,020.6832,457.78
03/04/202632,454.0833,106.2532,421.2933,095.07
03/05/202632,994.9432,997.0932,085.6832,156.2
03/08/202631,778.1732,130.431,098.631,433.21
03/09/202631,899.1732,889.2731,899.1732,825.7
03/10/202633,128.7633,149.4732,596.532,741.47
03/11/202632,674.1733,299.2932,673.2533,113.29
03/12/202633,225.4133,343.5332,776.5832,878.38
03/15/202633,079.3333,202.2232,661.5232,724.47
03/16/202632,926.533,728.8832,909.933,660.62
03/17/202633,812.7234,307.4133,697.8933,965.47
03/18/202633,936.4134,432.8233,828.7134,265.25
03/22/202634,180.1234,849.4333,783.0834,849.43
03/23/202634,783.8835,370.7334,626.7235,114.47
03/24/202635,168.5635,422.435,000.535,059.35
03/25/202635,026.6935,315.1634,373.2134,497.64
03/26/202634,529.6834,588.7733,790.1433,879.26
03/29/202633,978.234,422.2333,865.1834,302.64
03/30/202634,432.4934,612.1334,227.4634,425.54
03/31/202634,754.7134,972.4734,574.834,863.53
04/01/202634,802.2535,443.1934,802.2535,363.18
04/02/202635,364.1435,518.5734,881.3135,035.33
04/05/202635,088.2235,380.7735,021.3735,279.93
04/06/202635,340.2635,392.4134,736.6834,816.92
04/07/202635,426.7936,246.9935,406.535,905.54
04/08/202635,891.1136,043.9635,655.7136,043.06
04/09/202636,142.2137,148.9436,142.2137,129.54
04/12/202637,035.1437,713.4736,576.0137,388.19
04/13/202637,412.8737,882.2437,412.8737,476.1
04/14/202637,608.9138,142.2337,608.9137,992.63
04/15/202638,283.0938,330.3237,635.4738,089.65
04/16/202638,138.5238,701.6437,891.0838,659.71
04/19/202638,456.6638,831.238,341.6138,399.27
04/20/202638,413.1538,658.1138,150.6438,342.68
04/21/202638,464.638,741.5538,200.0538,467
04/23/202638,582.4838,817.5538,168.6638,567.99
04/26/202638,694.2539,727.9238,694.2539,665.74
04/27/202639,931.4240,401.1439,742.9339,822.85
04/28/202640,103.2140,838.739,915.7340,400.64
04/29/202640,603.2140,981.8940,454.1640,737.01
05/03/202640,943.9241,870.5440,943.9241,653.05
05/04/202641,922.9343,260.8441,922.9342,894.65
05/05/202643,298.2543,821.1643,174.243,255.85
05/06/202643,630.2243,954.8243,053.0743,818.38
05/07/202644,003.0244,679.6443,819.3244,554.14
05/10/202644,583.1745,045.7544,295.244,447.09
05/11/202644,217.744,217.743,243.1843,569.58
05/12/202643,596.2443,668.9442,456.0242,874.07
05/13/202643,006.9944,164.8643,006.9944,131.53
05/14/202644,159.5744,198.0243,428.743,607.39
05/17/202643,679.9543,760.6242,965.2942,965.29
05/19/202643,001.5543,340.4542,320.0142,400.84
05/20/202642,527.9642,854.939,738.5839,738.58
05/21/202638,825.7342,025.7938,825.7341,991.73
05/24/202642,196.9143,175.8842,196.9143,175.88
05/25/202643,342.8643,43942,896.3542,896.35
05/31/202643,363.2744,758.943,363.2744,558.21
06/01/202644,894.4846,834.4144,684.9246,834.41
06/02/202647,003.4647,158.1645,555.846,009.81
06/03/202646,147.8846,602.3244,281.6744,787.05
06/04/202644,809.9544,809.9543,899.7844,473.65
06/07/202644,203.5545,183.0744,165.544,376.19
06/08/202644,383.0444,451.6443,643.4444,207.5
06/09/202644,071.945,149.7943,860.1745,099.82
06/10/202645,066.5745,730.7344,393.2245,188.02
06/11/202645,155.0545,956.145,155.0545,426.56
06/14/202645,940.4946,298.4245,636.6746,243.85
06/15/202646,065.6946,906.5545,656.6246,906.55
06/16/202646,962.1547,289.1246,703.5647,048.14
06/17/202647,078.4347,320.4446,133.7846,799.51
06/18/202646,728.2247,182.2446,398.1246,776.23
06/21/202646,765.147,176.8446,624.9446,653.5
06/22/202646,419.3946,466.6746,007.7346,402.15
06/23/202646,432.4746,558.0645,200.4345,412.47
06/24/202645,564.2945,969.3745,309.5345,846.8
06/25/202645,879.7545,895.6844,992.6545,835.48
06/28/202645,817.8546,439.8545,817.8546,398.56
06/29/202646,549.2246,743.9545,926.1146,021.46
06/30/202645,969.8747,204.0745,876.7647,204.07
07/01/202647,345.4647,939.1347,254.9347,599.71
07/02/202647,689.1647,953.1547,147.4647,261.89
07/05/202647,183.8647,943.9846,383.947,009.16
07/06/202646,977.647,088.9645,977.2146,963.94
07/07/202646,830.746,958.2746,319.8246,413.38
07/08/202646,272.3346,402.7745,070.0945,448.49
07/09/202645,335.3146,061.1145,130.7946,022.89
07/12/202646,097.9546,097.9545,564.6145,982.08
07/13/202646,016.2646,610.6145,804.0145,804.01
07/15/202645,881.8546,539.8145,881.8546,389.04
07/16/202646,398.5546,398.5545,949.1246,202.33
07/19/202646,401.0847,467.7146,364.0546,884.18
07/20/202647,101.8647,455.2246,865.1446,942.26
07/21/202647,075.0247,730.846,904.1247,730.8
07/22/202647,868.4548,288.8847,748.2248,172.57
07/23/202648,228.0648,760.0348,000.6448,760.03
07/26/202648,951.1249,453.9948,184.3148,386.3
07/27/202648,535.7548,557.4147,018.9247,643.36
07/28/202647,625.4647,754.4646,128.4146,477.9
07/29/202645,503.8945,620.644,480.9944,760.58
07/30/202643,981.6846,592.6343,827.0346,592.63
08/02/202646,757.4147,640.0146,330.4647,237.21