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
18:10:11
46776.23 ₺
-23.28 (%-0.05)
Önceki Kapanış: 46799.51·
Volatilite: 1.68
Düşük₺46398.12
Yüksek₺47182.24
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.97%
Önceki aya göre (MoM)
+9.04%
Yılbaşından bugüne (YTD)
+79.24%
Önceki yıla göre (YoY)
+104.02%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XTKJS: BIST TEKNOLOJI AGIRLIK SINIRLAMALI Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.895,1445
KAPANIŞ 1.894,7854

En Düşük

DÜŞÜK 982,16

En Yüksek

YÜKSEK 2.753,76
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.271,071.280,691.258,281.280,69
02.01.20201.256,531.282,081.216,661.256,37
05.01.20201.233,351.250,41.207,41.211,42
06.01.20201.226,621.243,981.226,621.236,03
07.01.20201.199,431.238,91.190,491.222,21
08.01.20201.257,231.286,181.252,881.284,08
09.01.20201.287,61.300,241.276,221.282
12.01.20201.294,31.306,061.294,31.302,84
13.01.20201.306,771.336,261.293,691.332,43
14.01.20201.338,961.353,881.324,981.341,4
15.01.20201.350,431.389,921.350,431.365,31
16.01.20201.375,521.381,321.357,391.371,51
19.01.20201.381,171.425,521.381,171.420,01
20.01.20201.417,671.456,521.407,671.445,34
21.01.20201.454,041.472,61.439,031.454,46
22.01.20201.457,151.496,091.455,521.490,66
23.01.20201.510,691.539,521.506,981.533,72
26.01.20201.526,141.618,291.518,871.596,41
27.01.20201.616,661.634,571.549,931.584,83
28.01.20201.596,841.606,521.518,351.520
29.01.20201.500,641.501,371.428,011.483
30.01.20201.489,241.520,121.489,241.498,4
02.02.20201.501,861.518,221.485,81.510,03
03.02.20201.528,381.579,461.526,791.579,46
04.02.20201.587,441.607,461.570,111.591,93
05.02.20201.629,11.633,791.579,271.588,56
06.02.20201.604,561.611,721.593,061.603,19
09.02.20201.610,141.624,971.517,911.563,7
10.02.20201.587,081.604,991.551,271.604,99
11.02.20201.625,211.678,391.616,181.672,2
12.02.20201.682,821.709,531.676,311.680,42
13.02.20201.690,631.712,561.682,971.693,34
16.02.20201.709,781.724,751.682,551.684,29
17.02.20201.680,011.683,91.650,961.676,43
18.02.20201.683,991.699,161.632,011.644,7
19.02.20201.651,71.652,041.540,281.562,97
20.02.20201.551,831.626,41.521,051.619,6
23.02.20201.584,711.632,81.564,161.630,76
24.02.20201.652,761.675,411.634,471.666,69
25.02.20201.680,51.688,831.634,381.659,25
26.02.20201.637,931.648,161.581,561.594,51
27.02.20201.334,281.557,141.321,341.538,51
01.03.20201.600,11.614,651.555,271.597,61
02.03.20201.625,751.674,821.613,91.674,82
03.03.20201.669,551.691,251.632,51.633,12
04.03.20201.662,91.673,071.635,351.655,74
05.03.20201.649,311.653,081.593,61.632,66
08.03.20201.582,711.585,791.461,131.508,8
09.03.20201.555,061.563,051.406,091.406,09
10.03.20201.390,171.407,171.306,631.351,95
11.03.20201.270,441.278,511.165,111.180,63
12.03.20201.175,571.266,841.123,851.195,04
15.03.20201.121,781.145,281.076,561.081,94
16.03.20201.078,611.091,77982,161.038,42
17.03.20201.006,091.068,5995,521.023,53
18.03.20201.008,271.039,2993,831.018,88
19.03.20201.047,331.071,851.035,481.055,82
22.03.20201.007,421.106,241.006,491.089,64
23.03.20201.142,981.196,851.142,981.196,68
24.03.20201.245,981.289,691.203,841.265,43
25.03.20201.269,381.341,451.264,61.336,07
26.03.20201.364,971.376,121.272,481.282,94
29.03.20201.279,991.287,971.240,361.274,48
30.03.20201.312,271.333,051.289,141.325,45
31.03.20201.294,061.330,741.276,451.288,44
01.04.20201.296,591.309,461.250,561.289,26
02.04.20201.297,021.312,051.279,671.290,3
05.04.20201.321,211.358,381.315,811.352,89
06.04.20201.378,231.411,911.342,81.358,67
07.04.20201.362,31.394,731.331,091.394,73
08.04.20201.419,91.455,021.4181.450,11
09.04.20201.4561.472,561.429,811.462,49
12.04.20201.441,751.498,561.429,41.475,05
13.04.20201.502,431.508,241.475,811.501,87
14.04.20201.505,281.506,031.400,841.426,86
15.04.20201.437,411.458,221.398,921.441,25
16.04.20201.475,611.486,111.462,291.481,81
19.04.20201.496,431.531,771.490,081.526,59
20.04.20201.535,331.578,831.529,481.574,13
21.04.20201.595,911.681,311.595,31.668,72
23.04.20201.692,281.7471.657,841.693,49
26.04.20201.728,151.776,361.728,151.750,27
27.04.20201.779,391.782,731.717,431.729,64
28.04.20201.739,341.829,691.738,841.749,44
29.04.20201.748,81.749,21.648,291.691,09
03.05.20201.633,851.642,911.606,281.607,63
04.05.20201.630,331.698,661.630,331.695,75
05.05.20201.7041.729,741.668,151.701,51
06.05.20201.706,971.727,411.681,921.709,69
07.05.20201.731,291.736,581.669,441.675,22
10.05.20201.680,631.700,231.674,821.682,91
11.05.20201.687,281.7171.674,721.712,64
12.05.20201.710,831.743,681.701,121.730,49
13.05.20201.727,521.779,131.717,211.767,41
14.05.20201.793,271.807,321.767,241.768,55
17.05.20201.790,991.802,261.775,241.789,91
19.05.20201.803,711.809,711.784,351.805,33
20.05.20201.813,411.819,261.786,431.800,39
21.05.20201.794,431.801,41.778,931.792,29
26.05.20201.806,521.844,451.806,521.843,72
27.05.20201.842,721.845,821.781,311.791,84
28.05.20201.792,151.792,151.764,331.772,78
31.05.20201.787,581.796,611.771,041.795,75
01.06.20201.805,541.807,781.777,741.795,56
02.06.20201.801,71.830,941.777,311.817,68
03.06.20201.828,031.829,451.806,021.807,5
04.06.20201.815,621.816,041.795,121.796,06
07.06.20201.804,741.813,161.775,581.780,37
08.06.20201.785,621.790,931.750,51.764,64
09.06.20201.773,011.787,181.767,11.775,67
10.06.20201.775,951.803,881.775,951.788,88
11.06.20201.766,131.799,181.756,911.791,67
14.06.20201.787,31.787,711.765,881.767,87
15.06.20201.789,151.823,831.782,271.813,02
16.06.20201.822,911.832,21.803,491.806,94
17.06.20201.813,861.828,311.807,141.814,95
18.06.20201.827,131.828,571.797,661.815
21.06.20201.826,471.838,411.798,951.798,95
22.06.20201.807,751.821,121.803,271.809,85
23.06.20201.812,431.813,481.783,171.789,19
24.06.20201.789,861.793,051.767,451.793,05
25.06.20201.813,981.826,091.797,491.804,02
28.06.20201.804,051.810,611.779,511.805,24
29.06.20201.816,141.833,431.816,141.831,49
30.06.20201.843,181.845,661.823,581.828,94
01.07.20201.851,591.879,041.847,191.875,52
02.07.20201.888,641.933,791.887,361.928,31
05.07.20201.956,841.969,251.928,331.945,77
06.07.20201.961,141.961,141.899,341.937,41
07.07.20201.942,391.978,031.932,461.960,35
08.07.20201.978,241.996,561.902,031.905,14
09.07.20201.899,11.899,11.830,091.878,17
12.07.20201.915,911.969,921.912,551.965,57
13.07.20201.961,061.963,031.922,551.931,95
15.07.20201.950,581.962,031.947,921.956,46
16.07.20201.965,022.003,661.955,931.997,1
19.07.20202.003,452.028,752.002,042.018
20.07.20202.041,032.060,061.973,671.995,73
21.07.20202.010,752.040,551.973,052.036,23
22.07.20202.045,442.064,962.035,342.056,37
23.07.20202.034,952.056,032.029,632.051,17
26.07.20202.068,892.118,552.066,752.112,94
27.07.20202.121,772.122,732.002,462.002,46
28.07.20202.008,462.028,891.940,362.007,92
29.07.20202.016,522.025,252.001,392.019,68
03.08.20202.045,812.064,021.889,671.946,74
04.08.20201.965,111.969,41.898,111.923,54
05.08.20201.940,781.958,051.777,451.786,2
06.08.20201.778,511.876,041.635,591.875,41
09.08.20201.845,831.910,061.807,571.905,51
10.08.20201.918,961.953,71.905,361.941,29
11.08.20201.946,771.948,471.899,271.941,32
12.08.20201.950,61.970,691.901,981.911,96
13.08.20201.911,681.923,191.875,471.911,57
16.08.20201.927,671.942,881.914,791.927,47
17.08.20201.928,21.954,821.922,81.933,86
18.08.20201.945,931.959,351.939,61.954,67
19.08.20201.959,291.971,931.932,841.967,77
20.08.20201.975,191.979,141.934,041.947,64
23.08.20201.948,491.968,891.943,431.952,34
24.08.20201.960,71.970,431.914,391.936,2
25.08.20201.931,581.965,021.928,721.958,1
26.08.20201.979,071.997,721.970,31.980,2
27.08.20201.991,12.007,811.970,91.986,6
30.08.20201.994,582.012,311.978,562.002,76
31.08.20202.008,22.023,881.976,272.023,88
01.09.20202.028,962.045,72.016,212.039,33
02.09.20202.040,032.093,92.032,742.034,65
03.09.20202.034,022.046,882.009,262.018,11
06.09.20202.029,462.093,692.026,682.093,69
07.09.20202.108,872.141,312.089,262.135,68
08.09.20202.144,892.189,672.102,72.112,66
09.09.20202.117,62.126,892.081,62.112,11
10.09.20202.117,372.130,932.097,262.116,87
13.09.20202.122,552.137,92.121,212.130,26
14.09.20202.141,732.163,912.117,462.140,91
15.09.20202.161,092.166,242.144,622.162,53
16.09.20202.166,222.176,72.146,182.176,55
17.09.20202.185,122.213,932.174,322.192,93
20.09.20202.206,052.230,652.152,662.160,95
21.09.20202.172,12.181,262.148,92.168,8
22.09.20202.177,832.206,012.173,412.190,97
23.09.20202.186,152.199,092.174,572.195,92
24.09.20202.202,272.223,042.195,332.213,55
27.09.20202.221,342.278,052.217,742.273,38
28.09.20202.279,252.316,562.263,52.313,65
29.09.20202.322,322.372,472.305,042.354,75
30.09.20202.367,22.370,222.307,162.307,16
01.10.20202.304,462.331,52.296,482.318,94
04.10.20202.336,22.398,522.336,22.397,29
05.10.20202.409,742.429,32.386,042.386,04
06.10.20202.386,052.417,712.375,312.403,51
07.10.20202.416,632.423,632.379,182.386,74
08.10.20202.392,392.412,12.375,372.396,65
11.10.20202.403,892.452,822.403,022.444,84
12.10.20202.454,412.455,72.419,252.440,23
13.10.20202.449,932.452,92.418,112.439,41
14.10.20202.439,552.453,822.403,812.424,41
15.10.20202.430,872.454,762.424,492.449,43
18.10.20202.469,272.476,622.446,872.451,28
19.10.20202.453,72.472,872.440,92.457,48
20.10.20202.467,032.469,832.431,972.431,97
21.10.20202.431,222.493,242.427,292.490,41
22.10.20202.499,392.504,52.444,682.482,91
25.10.20202.478,562.478,562.319,12.341,87
26.10.20202.336,582.395,852.304,292.379,68
27.10.20202.377,632.392,082.330,022.330,02
29.10.20202.283,962.303,532.246,542.253,27
01.11.20202.269,712.322,12.258,862.282,09
02.11.20202.292,262.304,62.247,032.280,65
03.11.20202.296,672.335,512.295,992.335,51
04.11.20202.345,912.423,732.345,912.413,09
05.11.20202.421,262.423,212.386,182.413,38
08.11.20202.441,312.464,292.409,582.416,74
09.11.20202.390,112.414,082.362,962.368,3
10.11.20202.375,442.398,472.354,742.360,54
11.11.20202.383,222.395,712.307,922.325,58
12.11.20202.344,772.372,372.337,692.354,32
15.11.20202.374,322.381,852.348,322.353,01
16.11.20202.358,022.358,022.295,142.298,08
17.11.20202.320,492.387,252.320,492.347,86
18.11.20202.350,132.361,232.314,022.355,66
19.11.20202.362,132.378,612.351,842.359,74
22.11.20202.366,972.370,662.321,382.334,95
23.11.20202.341,452.358,162.327,732.348,05
24.11.20202.362,642.367,472.335,42.343,28
25.11.20202.355,092.418,772.353,152.409,41
26.11.20202.436,392.468,272.381,592.395,32
29.11.20202.383,472.404,22.338,412.340,77
30.11.20202.381,372.399,22.356,272.399,2
01.12.20202.402,382.437,192.392,422.416,59
02.12.20202.426,952.431,322.387,282.407,39
03.12.20202.410,312.415,32.391,622.398,61
06.12.20202.397,392.397,392.358,642.371,25
07.12.20202.371,662.383,392.356,482.364,34
08.12.20202.370,152.383,72.359,662.365,74
09.12.20202.373,132.413,752.361,952.393,25
10.12.20202.384,782.420,912.372,162.413,32
13.12.20202.424,782.492,242.424,782.482,77
14.12.20202.497,952.522,392.473,742.478,56
15.12.20202.493,772.504,952.451,592.466,69
16.12.20202.482,952.513,352.460,592.479,01
17.12.20202.480,222.502,372.474,292.491,92
20.12.20202.477,712.552,372.448,872.540,03
21.12.20202.566,032.629,582.558,992.596,33
22.12.20202.608,852.618,42.581,092.582,67
23.12.20202.588,012.651,672.572,452.616,95
24.12.20202.631,482.687,712.621,92.637,95
27.12.20202.661,382.690,782.659,622.672,1
28.12.20202.680,882.683,862.641,692.662,09
29.12.20202.675,652.692,092.658,442.689,63
30.12.20202.706,342.753,762.700,962.732,3