XTKJS
BIST TEKNOLOJI AGIRLIK SINIRLAMALI
18:10:11
50716.96 ₺
-738.77 (%-1.44)
Önceki Kapanış: 51455.73·
Volatilite: 0.77
Düşük₺50626.39
Yüksek₺51021.57
Piyasa Verileri
Önceki haftaya göre (WoW)
-5.11%
Önceki aya göre (MoM)
+8.85%
Yılbaşından bugüne (YTD)
+94.34%
Önceki yıla göre (YoY)
+89.89%
XTKJS: BIST TEKNOLOJI AGIRLIK SINIRLAMALI Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.031,6699
KAPANIŞ 1.030,9593
En Düşük
DÜŞÜK 905,53
En Yüksek
YÜKSEK 1.210,09
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.08.2017 | 968,14 | 971,26 | 964,59 | 966,87 |
| 23.08.2017 | 970 | 975,26 | 965,65 | 967 |
| 24.08.2017 | 968,14 | 973,59 | 964,24 | 969,51 |
| 27.08.2017 | 971,66 | 976,14 | 969,64 | 970,89 |
| 28.08.2017 | 972,18 | 977,44 | 971,65 | 975,19 |
| 30.08.2017 | 977,35 | 977,55 | 973,61 | 973,9 |
| 04.09.2017 | 975,33 | 980,44 | 970,2 | 970,2 |
| 05.09.2017 | 973,22 | 978,13 | 968,91 | 973,01 |
| 06.09.2017 | 975,45 | 980,04 | 973,94 | 976,39 |
| 07.09.2017 | 981,13 | 985,56 | 973,25 | 974,95 |
| 10.09.2017 | 979,7 | 993,03 | 979,7 | 989,35 |
| 11.09.2017 | 992,3 | 994,44 | 988,36 | 988,64 |
| 12.09.2017 | 990,53 | 1.005,1 | 990,53 | 998,54 |
| 13.09.2017 | 1.000,16 | 1.001,93 | 987,95 | 990,77 |
| 14.09.2017 | 993,05 | 994,04 | 988,34 | 992,38 |
| 17.09.2017 | 995,95 | 995,95 | 971,35 | 971,35 |
| 18.09.2017 | 972,28 | 972,28 | 946,25 | 950,14 |
| 19.09.2017 | 950,46 | 959,29 | 944,51 | 951,02 |
| 20.09.2017 | 947,58 | 951,99 | 935,81 | 939,87 |
| 21.09.2017 | 941,31 | 961,48 | 940,63 | 958,22 |
| 24.09.2017 | 955,72 | 955,72 | 905,53 | 912,19 |
| 25.09.2017 | 918,48 | 938,34 | 918,48 | 936,42 |
| 26.09.2017 | 938,75 | 944,98 | 930,82 | 931,26 |
| 27.09.2017 | 931,76 | 959,49 | 931,51 | 959,49 |
| 28.09.2017 | 963,33 | 965,92 | 955,94 | 960,87 |
| 01.10.2017 | 962,75 | 971,38 | 960,88 | 971,38 |
| 02.10.2017 | 973,27 | 976,56 | 962,38 | 965,11 |
| 03.10.2017 | 970,31 | 972,17 | 965,12 | 965,6 |
| 04.10.2017 | 967,39 | 972,64 | 966,22 | 966,91 |
| 05.10.2017 | 965,94 | 970,59 | 962,69 | 967,15 |
| 08.10.2017 | 922,64 | 940,2 | 913,55 | 935,77 |
| 09.10.2017 | 946,38 | 960,25 | 946,38 | 957,57 |
| 10.10.2017 | 959,52 | 968,14 | 953,98 | 964,88 |
| 11.10.2017 | 970,68 | 989,9 | 970,68 | 984,2 |
| 12.10.2017 | 999,57 | 1.019,96 | 994,3 | 1.017,44 |
| 15.10.2017 | 1.028,99 | 1.047,83 | 1.024,05 | 1.024,05 |
| 16.10.2017 | 1.028,16 | 1.034,2 | 1.025,46 | 1.027,89 |
| 17.10.2017 | 1.033,29 | 1.046,55 | 1.033,29 | 1.045,31 |
| 18.10.2017 | 1.047,6 | 1.067,46 | 1.044,95 | 1.059,1 |
| 19.10.2017 | 1.061,93 | 1.074,42 | 1.060,16 | 1.071,86 |
| 22.10.2017 | 1.072,15 | 1.090,84 | 1.071,23 | 1.087,5 |
| 23.10.2017 | 1.090,34 | 1.106,32 | 1.084,13 | 1.087,54 |
| 24.10.2017 | 1.092,61 | 1.097,31 | 1.082,42 | 1.084,89 |
| 25.10.2017 | 1.083,81 | 1.095,54 | 1.075,36 | 1.086,59 |
| 26.10.2017 | 1.093,66 | 1.100,86 | 1.086,15 | 1.086,56 |
| 29.10.2017 | 1.093,95 | 1.102,29 | 1.093,28 | 1.100,05 |
| 30.10.2017 | 1.103,87 | 1.119,38 | 1.100,61 | 1.114,16 |
| 31.10.2017 | 1.116,55 | 1.120,27 | 1.105,79 | 1.111,57 |
| 01.11.2017 | 1.118,46 | 1.123,4 | 1.109,68 | 1.111,56 |
| 02.11.2017 | 1.128,07 | 1.134,44 | 1.112,93 | 1.116,38 |
| 05.11.2017 | 1.126,12 | 1.176,15 | 1.126,12 | 1.153,01 |
| 06.11.2017 | 1.163,37 | 1.173,93 | 1.153,37 | 1.158,55 |
| 07.11.2017 | 1.162,62 | 1.164,02 | 1.141,15 | 1.155,79 |
| 08.11.2017 | 1.160,12 | 1.161,62 | 1.129,92 | 1.130,35 |
| 09.11.2017 | 1.133,67 | 1.134,78 | 1.114,7 | 1.125,96 |
| 12.11.2017 | 1.131,76 | 1.146,65 | 1.126,63 | 1.136,9 |
| 13.11.2017 | 1.139,29 | 1.173,05 | 1.139,29 | 1.172,35 |
| 14.11.2017 | 1.176,71 | 1.210,09 | 1.112,69 | 1.143,9 |
| 15.11.2017 | 1.128,6 | 1.141,73 | 1.076,98 | 1.079,37 |
| 16.11.2017 | 1.066,74 | 1.076,39 | 1.017,47 | 1.046,15 |
| 19.11.2017 | 1.050,39 | 1.062,47 | 1.009,48 | 1.016,52 |
| 20.11.2017 | 1.011,57 | 1.019,51 | 999,22 | 1.015,38 |
| 21.11.2017 | 1.013,49 | 1.022,27 | 1.000,76 | 1.015,27 |
| 22.11.2017 | 1.022,17 | 1.028,72 | 1.008,99 | 1.013,95 |
| 23.11.2017 | 1.012,54 | 1.024,51 | 1.000,66 | 1.019,54 |
| 26.11.2017 | 1.020,29 | 1.028,7 | 1.016,63 | 1.026,93 |
| 27.11.2017 | 1.033,83 | 1.040,83 | 1.003,07 | 1.006,77 |
| 28.11.2017 | 1.007,46 | 1.007,46 | 979,79 | 988,97 |
| 29.11.2017 | 992,13 | 1.026,57 | 992,13 | 1.026,57 |
| 30.11.2017 | 1.033,59 | 1.039,83 | 1.018,27 | 1.020,43 |
| 03.12.2017 | 1.022,56 | 1.028,14 | 1.018,94 | 1.024,25 |
| 04.12.2017 | 1.028,81 | 1.040 | 1.021,85 | 1.032,43 |
| 05.12.2017 | 1.033,04 | 1.041,11 | 1.024,22 | 1.025,11 |
| 06.12.2017 | 1.026,77 | 1.032,63 | 1.023,11 | 1.026,56 |
| 07.12.2017 | 1.029,79 | 1.042,89 | 1.028,54 | 1.042,63 |
| 10.12.2017 | 1.050,34 | 1.052,56 | 1.044,29 | 1.046,34 |
| 11.12.2017 | 1.045,26 | 1.057,13 | 1.042,11 | 1.050,14 |
| 12.12.2017 | 1.052,29 | 1.066,93 | 1.052,29 | 1.054,88 |
| 13.12.2017 | 1.060,42 | 1.070,43 | 1.057,25 | 1.062,31 |
| 14.12.2017 | 1.065,43 | 1.077,77 | 1.063,94 | 1.067,74 |
| 17.12.2017 | 1.072,67 | 1.077,31 | 1.069,65 | 1.070,48 |
| 18.12.2017 | 1.072,92 | 1.078,6 | 1.071,87 | 1.076,5 |
| 19.12.2017 | 1.078,79 | 1.079,4 | 1.069,59 | 1.073,11 |
| 20.12.2017 | 1.078,42 | 1.082,14 | 1.070,56 | 1.075,05 |
| 21.12.2017 | 1.078,85 | 1.084,85 | 1.075,73 | 1.080,38 |
| 24.12.2017 | 1.086,17 | 1.094,31 | 1.085,61 | 1.094,31 |
| 25.12.2017 | 1.097,71 | 1.098,57 | 1.091,89 | 1.095,75 |
| 26.12.2017 | 1.072,26 | 1.085,01 | 1.072,25 | 1.078,86 |
| 27.12.2017 | 1.081,35 | 1.092,08 | 1.081,35 | 1.091,22 |
| 28.12.2017 | 1.094,13 | 1.106,62 | 1.089,6 | 1.106,19 |