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 TEKNOLOJI AGIRLIK SINIRLAMALI logosu
XTKJS
BIST TEKNOLOJI AGIRLIK SINIRLAMALI
15:49:40
46808.41 ₺
+8.90 (%+0.02)
Önceki Kapanış: 46799.51·
Volatilite: 0.96
Düşük₺46588.22
Yüksek₺47039.65
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+3.04%
Önceki aya göre (MoM)
+9.12%
Yılbaşından bugüne (YTD)
+79.36%
Önceki yıla göre (YoY)
+104.16%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XTKJS: BIST TEKNOLOJI AGIRLIK SINIRLAMALI Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 870,2846
KAPANIŞ 866,4686

En Düşük

DÜŞÜK 632,12

En Yüksek

YÜKSEK 1.214,04
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.116,691.127,581.115,641.120,49
02.01.20181.122,241.129,931.102,191.104,19
03.01.20181.104,641.119,741.103,191.117,78
04.01.20181.122,761.127,121.119,511.126,65
07.01.20181.133,461.136,061.129,671.129,68
08.01.20181.131,111.131,71.120,691.121,67
09.01.20181.123,051.123,891.102,051.105,66
10.01.20181.113,041.123,611.105,161.123,61
11.01.20181.127,961.137,641.127,961.129,81
14.01.20181.129,991.133,261.093,371.094,16
15.01.20181.094,21.117,611.081,751.117,48
16.01.20181.119,361.1241.106,561.118,03
17.01.20181.121,861.130,591.119,831.124,1
18.01.20181.125,371.132,291.117,61.119,55
21.01.20181.119,421.137,681.119,421.137,68
22.01.20181.141,581.153,991.140,181.152,72
23.01.20181.155,481.192,631.149,181.192,63
24.01.20181.200,721.214,041.164,541.168,47
25.01.20181.170,921.179,541.164,441.175,86
28.01.20181.180,191.187,981.174,281.176,68
29.01.20181.178,311.191,721.166,011.182,82
30.01.20181.188,851.203,941.174,931.181,51
31.01.20181.188,871.197,351.180,671.185,42
01.02.20181.191,231.198,151.178,011.181,94
04.02.20181.184,251.187,051.164,981.169,95
05.02.20181.147,131.147,321.131,041.144,94
06.02.20181.158,811.163,431.152,091.155,93
07.02.20181.156,861.157,21.131,391.131,52
08.02.20181.120,631.136,321.107,421.134,3
11.02.20181.146,411.159,991.145,471.147,72
12.02.20181.155,721.157,661.122,071.122,07
13.02.20181.130,331.141,951.124,41.141,95
14.02.20181.149,331.156,81.140,51.154,47
15.02.20181.160,421.178,661.158,11.168,29
18.02.20181.175,81.182,711.161,921.165,48
19.02.20181.168,941.177,821.133,071.135,25
20.02.20181.154,491.173,941.152,31.173,94
21.02.20181.172,661.176,051.163,941.175,17
22.02.20181.180,191.184,711.174,521.181,29
25.02.20181.190,41.195,221.186,231.191,23
26.02.20181.188,421.189,651.166,611.187,21
27.02.20181.185,311.186,261.163,461.184,29
28.02.20181.181,31.181,31.155,391.159,87
01.03.20181.160,231.165,581.149,711.150,99
04.03.20181.154,691.164,131.150,531.162,76
05.03.20181.171,521.176,581.152,271.152,27
06.03.20181.159,071.170,051.154,131.170,05
07.03.20181.172,41.176,531.161,91.167,59
08.03.20181.170,31.170,641.158,821.162,03
11.03.20181.174,571.176,021.160,941.161,06
12.03.20181.160,371.160,371.145,11.147,87
13.03.20181.150,821.152,661.136,351.137,24
14.03.20181.142,691.154,471.138,371.140,63
15.03.20181.144,281.146,781.136,051.138,16
18.03.20181.139,131.140,121.124,071.124,49
19.03.20181.127,281.130,411.117,61.130,03
20.03.20181.133,341.138,771.129,731.135,15
21.03.20181.140,741.142,051.130,881.131,98
22.03.20181.125,151.129,671.114,681.124,66
25.03.20181.126,91.132,581.117,531.117,53
26.03.20181.125,261.126,251.104,271.107,01
27.03.20181.105,421.107,381.078,071.080,16
28.03.20181.084,061.091,261.080,491.090,47
29.03.20181.0931.101,351.091,811.093,86
01.04.20181.097,71.102,621.085,021.085,4
02.04.20181.085,61.087,051.072,31.076,71
03.04.20181.079,91.082,221.057,591.067,17
04.04.20181.069,821.070,511.055,221.057,28
05.04.20181.055,391.056,661.048,91.050,62
08.04.20181.054,491.056,011.016,191.018,15
09.04.20181.019,761.020,62969,43985,3
10.04.2018982994,51930,04967,38
11.04.2018965,05972,79952,78967,63
12.04.2018971,34979,22965,9972,78
15.04.2018977,29989,21974,81989,21
16.04.2018988,93992,77956,61959,24
17.04.2018960,71985,04934,39985,04
18.04.2018985,87990,26980,76985,84
19.04.2018982,47990,64978,09980,77
23.04.2018982,03982,77972,66975,16
24.04.2018978,66979,84946,96955,18
25.04.2018958,42960,98940,06942,2
26.04.2018945,52966,93938,97960,6
29.04.2018961,77967,45924,72931,36
01.05.2018928,86932,43906,21916,68
02.05.2018920,17924,07902,25906,82
03.05.2018904,26910,48889,67895,54
06.05.2018898,58901,37880,97884,43
07.05.2018885,74889,6847,55849,38
08.05.2018837,83857,41809,15847,26
09.05.2018849,9860,09839,18851,29
10.05.2018849,37859,26844,33848,54
13.05.2018852,53859,94849,11854,72
14.05.2018847,13850,5835,5838,43
15.05.2018842,13845,38827,78834,22
16.05.2018837,31843,09825,14826,05
17.05.2018828,27833,91818,78825,67
20.05.2018826,03830,52820,74824,39
21.05.2018828,49832,49816,32820,28
22.05.2018816,89816,89800,32802,94
23.05.2018807,99810,95781,23784,52
24.05.2018786,59794,34782,71792,66
27.05.2018807,58834,83805,7823,94
28.05.2018816,75816,75799,14809,61
29.05.2018809,25811,97802,18803,86
30.05.2018804,92807,71789,69791,72
31.05.2018792,25792,25775,72784,89
03.06.2018783,52786,41780,1781,86
04.06.2018782,81783,6770,63771,37
05.06.2018777,8781,66767,15770,39
06.06.2018752,12762,56748,45761,29
07.06.2018761,78763,9740,57745,42
10.06.2018747,52748,01730,87745,35
11.06.2018743,42746,14735,75737,45
12.06.2018735739,59719,53719,92
13.06.2018719,47723,83704,27706,62
17.06.2018708,18708,18687,99687,99
18.06.2018685,66702,75678,01700,27
19.06.2018699,81713,38698,99706,07
20.06.2018708717,26707,3714,47
21.06.2018717,79719,63706,3708,86
24.06.2018732,53736,82706,19709,57
25.06.2018712,17728,91708,91727,93
26.06.2018728,5749,37727,35749,37
27.06.2018749,95766,8747,26761,79
28.06.2018766,76792,5766,76786,21
01.07.2018787,73797,94784,42792,58
02.07.2018795,41800,47787,89791,58
03.07.2018800,34803,71793,86799,35
04.07.2018802,58818,35802817,06
05.07.2018819,87826,56810,35816,03
08.07.2018823,83834,86816,2820,16
09.07.2018809,99816,27792,46792,46
10.07.2018791,84791,84736,68737,21
11.07.2018742,5757,32722,83741,73
12.07.2018748,45753,82739,2744,89
15.07.2018754,63767,28752,48762,95
16.07.2018766,29802,79765,76802,79
17.07.2018810,08817,22780794,32
18.07.2018800,31803,54793,94795,5
19.07.2018798,64811,86796,69801,78
22.07.2018807,51820,06807,51814,28
23.07.2018817,85817,85780,1787,13
24.07.2018790,12808,8784,65806,2
25.07.2018809,69823,72788,75799,57
26.07.2018798,84807,13792,07797,55
29.07.2018797,9804,88795,81801,1
30.07.2018804,27816,54801,16806,99
31.07.2018809,6814,27804,36805,03
01.08.2018789790,15771,61771,78
02.08.2018771,83789,92771,83786,08
05.08.2018787,23789,79767,24771,78
06.08.2018771,27778,79765,6776,52
07.08.2018780,49789,81776,43784,74
08.08.2018781,48803,39775,52788,01
09.08.2018775,54788,19699,42761,63
12.08.2018751,35751,35700,95726,97
13.08.2018745,3756,94742,68750,44
14.08.2018772,98774,49715,51715,51
15.08.2018723,23724,88701,66701,73
16.08.2018704,14704,14675,63687,2
19.08.2018690,4691,21684,49687,37
26.08.2018696,68704,91692,21700,08
27.08.2018702,69728,28702,18725,78
28.08.2018723,36726,94713,54717,27
30.08.2018717,63732,2715,07729,09
02.09.2018727,44760,75727,11757,27
03.09.2018761,23768,5755,25758,94
04.09.2018761,08766,85754,84755,39
05.09.2018757,51768,78756,11756,86
06.09.2018760,58761,24753,26757,49
09.09.2018759,96764,1742,57743,02
10.09.2018745,35747,57733,27740,21
11.09.2018742,26747,62728,73729,51
12.09.2018730,56749,63717,49744,13
13.09.2018750,61758,17745,09749,93
16.09.2018752,57757,99737,85749,54
17.09.2018752,16763,01752,13758,94
18.09.2018762,52763,18756,07762,37
19.09.2018765,01766,62750,86754,39
20.09.2018756,47770,03756,47765,23
23.09.2018769,06772,03763,29768,54
24.09.2018771,52778,38764,08766,66
25.09.2018767,95771,7754,75760,28
26.09.2018761,11774,03760,54774,03
27.09.2018776,39778,16770,51772,43
30.09.2018773,92799,23773,62788,97
01.10.2018794,24794,24777,38786,01
02.10.2018786,28788,82771,95774,99
03.10.2018774,55774,55733,27734,07
04.10.2018734,84740,6720738,98
07.10.2018738,3740,89730,6739,47
08.10.2018742,42745,71735,68740,34
09.10.2018743,02745,33713,42714,27
10.10.2018709,29710,71702,16703,96
11.10.2018709,97720,29698,49720,29
14.10.2018726,04742,06726,04741,68
15.10.2018744,67744,68733,52737,82
16.10.2018741,99747,28735,52743,22
17.10.2018743,8746,15734,64737,14
18.10.2018738,34740,76722,26724,48
21.10.2018728,77733,15707,21708,67
22.10.2018705,93706,14678,46694,47
23.10.2018697,3700,93689,03689,03
24.10.2018685,83690,87675,11690,47
25.10.2018693,76697,14675,06678,73
29.10.2018682,65694,93674,32685,65
30.10.2018691,98696,3678,86681,34
31.10.2018681,59693,74679,13693,67
01.11.2018697,69711,16690,56711,16
04.11.2018712,45721,21706,7721,21
05.11.2018719,86722,64708,22713,27
06.11.2018715,16719,49711,46718
07.11.2018719,23723,05700,56706,91
08.11.2018704,04705,71685,23689,27
11.11.2018691,01693,38684,16685,32
12.11.2018684,75687,97679,32685,39
13.11.2018684,01688,02679,75686,46
14.11.2018684,57692,37682,31684,4
15.11.2018687,43693,75685,5688,38
18.11.2018689,82693,84687,17690,63
19.11.2018687,47691,3670,9671,76
20.11.2018673,26677,16669,59675,85
21.11.2018678,35679,1672,51674,86
22.11.2018675,53677,47669,17675,94
25.11.2018678,96690,11675,32686,21
26.11.2018688,93699,07686,06696,17
27.11.2018697,93702,92696,27696,27
28.11.2018700,65707,72699,41704,73
29.11.2018707715,94702,22708,96
02.12.2018714,11716,06708,14708,14
03.12.2018708,43711,38692,74693,82
04.12.2018691,87697,54687,82696,03
05.12.2018693,56696,4684,94688,78
06.12.2018691,66696,5691,61693,74
09.12.2018690,23697,82688,67689,65
10.12.2018690,94694,27684,66687,27
11.12.2018688,49690,74654,62654,93
12.12.2018656,78663,5655,68656,85
13.12.2018651,68657,49635,35642,74
16.12.2018647,19647,58632,12634,04
17.12.2018634,1641,03632,18640,45
18.12.2018642,79652,44642,79652,02
19.12.2018649,85652,32646,41650,2
20.12.2018650,52657,52647,85655,86
23.12.2018657,89665,37655,31659,16
24.12.2018655,93655,93648,12650,24
25.12.2018652,07654,78649,07649,67
26.12.2018653,15656,51646,15646,15
27.12.2018648,9654,13647,52651,43
30.12.2018655,26666,23654,09665,68