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
15:50:20
46816.05 ₺
+16.54 (%+0.04)
Önceki Kapanış: 46799.51·
Volatilite: 0.96
Düşük₺46588.22
Yüksek₺47039.65
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+3.06%
Önceki aya göre (MoM)
+9.14%
Yılbaşından bugüne (YTD)
+79.39%
Önceki yıla göre (YoY)
+104.20%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XTKJS: BIST TEKNOLOJI AGIRLIK SINIRLAMALI Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20.658,6743
KAPANIŞ 20.606,5113

En Düşük

DÜŞÜK 14.187,18

En Yüksek

YÜKSEK 27.576,28
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202414.187,1814.946,1814.187,1814.941,86
02.01.202415.073,4215.098,2414.673,1914.685,3
03.01.202414.688,9714.983,6314.637,714.974,37
04.01.202415.080,0815.279,8515.002,8715.268,14
07.01.202415.332,9915.583,4215.332,9915.427,83
08.01.202415.517,7515.534,515.097,0715.177,68
09.01.202415.193,6815.598,915.104,7215.550,58
10.01.202415.633,1115.690,7215.477,815.520,59
11.01.202415.504,3615.599,415.223,0315.427,5
14.01.202415.400,3115.649,7715.389,1815.516,14
15.01.202415.591,2715.593,315.384,9515.414,44
16.01.202415.396,8115.608,9215.327,6515.514,23
17.01.202415.597,1515.865,3215.587,2315.737,03
18.01.202415.813,7715.988,6815.759,7115.863,44
21.01.202415.850,9516.115,1815.850,9516.089,06
22.01.202416.197,8416.401,2616.019,7616.110,57
23.01.202416.214,5216.417,1916.029,9816.325,94
24.01.202416.486,9616.721,5816.404,3216.701,86
25.01.202416.775,8117.030,9616.743,2216.944,18
28.01.202417.159,2417.564,7417.142,3817.539,81
29.01.202417.725,4317.908,0517.546,0817.854,81
30.01.202417.908,6618.294,3617.785,5718.081,24
31.01.202418.206,9118.431,3518.202,6618.311,17
01.02.202418.409,9818.577,2918.272,1818.446,63
04.02.202418.555,1219.224,0218.555,1219.208,24
05.02.202419.548,0520.237,4419.507,5720.162,73
06.02.202420.544,6720.944,8620.232,8820.232,88
07.02.202420.277,0420.473,9420.146,2620.373,44
08.02.202420.502,6721.066,620.283,0520.920,31
11.02.202421.262,4621.784,0121.262,4621.649,01
12.02.202421.949,3222.059,6721.400,5821.400,58
13.02.202421.489,6421.920,8921.008,3821.894,56
14.02.202422.131,5622.482,4822.122,1622.183,99
15.02.202422.351,7722.592,9222.013,6722.321,33
18.02.202422.494,6722.941,6622.419,622.601,73
19.02.202422.826,3923.399,4122.601,6623.323
20.02.202423.494,2624.406,1623.326,8224.229,11
21.02.202424.499,5725.207,2624.499,5725.078,11
22.02.202425.265,2325.631,2224.973,3125.519,41
25.02.202425.854,7926.995,0225.854,7926.752,27
26.02.202427.229,5127.576,2826.665,2326.925,31
27.02.202427.047,0327.154,5325.547,525.547,5
28.02.202425.394,8526.342,9625.366,4626.173,45
29.02.202426.543,926.756,3726.352,2626.375,86
03.03.202426.491,4926.63725.625,2725.673,54
04.03.202425.771,5925.959,4424.890,4525.074,84
05.03.202425.244,7725.244,7723.663,0723.725,02
06.03.202423.641,1324.980,4823.641,1324.980,48
07.03.202425.332,125.817,0724.811,5325.171,08
10.03.202425.624,0525.866,6624.622,6224.635,1
11.03.202424.490,0924.629,8123.597,7524.013,98
12.03.202424.040,7324.263,1423.383,2723.842,83
13.03.202423.909,924.151,0623.485,2723.766,93
14.03.202423.632,5524.058,1523.373,4223.497,46
17.03.202423.506,2323.506,2322.317,822.441,38
18.03.202422.390,7523.579,4722.319,9423.372,3
19.03.202423.526,7623.965,6323.469,1223.556,81
20.03.202423.741,7523.905,9623.292,9423.292,94
21.03.202423.329,923.621,1222.890,7922.993,5
24.03.202423.101,5523.101,5522.250,922.250,9
25.03.202422.319,7722.434,921.302,7421.427,01
26.03.202421.755,9221.965,821.393,7821.608,31
27.03.202421.690,8821.774,1521.326,0721.329,14
28.03.202421.745,7222.205,7521.639,6922.144,75
31.03.202422.213,7222.344,5921.063,2521.501,53
01.04.202421.616,0821.882,220.887,0220.997,26
02.04.202421.006,7621.224,1820.785,1120.891,19
03.04.202421.09021.306,3620.603,4320.714,65
04.04.202420.784,2521.656,5220.784,2521.632,03
07.04.202421.800,0322.708,7321.722,8122.676,47
08.04.202422.830,8922.897,7422.397,8922.774,73
14.04.202422.742,2623.397,5522.513,4722.908,67
15.04.202422.857,8422.857,8422.017,0822.256,3
16.04.202422.360,1822.605,622.099,1222.250,46
17.04.202422.361,0222.418,2421.984,8922.072,35
18.04.202421.961,0822.540,321.896,7222.474,47
21.04.202422.691,6423.500,6122.691,6423.155,72
23.04.202423.248,1823.435,2222.918,7223.022,3
24.04.202423.093,2623.235,322.664,0922.740,02
25.04.202422.828,9722.897,7622.631,9922.805,2
28.04.202422.930,6922.948,6622.481,4522.906,22
29.04.202422.836,8122.987,9222.468,4722.507,93
01.05.202422.594,3622.822,4822.594,3622.802,28
02.05.202422.819,0623.087,2822.680,6922.904,07
05.05.202422.993,9523.303,6922.847,7323.250,25
06.05.202423.426,0823.510,3422.920,4923.166,2
07.05.202423.234,8223.289,1822.943,5122.991,89
08.05.202423.111,8823.158,8222.728,5322.756,97
09.05.202422.661,4822.678,4522.353,1222.421,58
12.05.202422.338,9222.342,3821.470,0321.470,03
13.05.202421.360,4721.531,0921.032,6521.058,08
14.05.202421.093,521.613,6421.056,5921.384,1
15.05.202421.465,7822.067,1721.444,5322.061,42
16.05.202422.244,0222.489,6622.105,8522.204,41
19.05.202422.359,9222.390,8521.976,521.976,5
20.05.202422.114,0522.372,1221.711,3421.865,08
21.05.202422.080,4922.512,2222.080,4922.268,99
22.05.202422.355,1922.393,3422.006,7122.006,71
23.05.202422.076,7522.220,1421.660,5121.675,24
26.05.202421.767,1221.791,2121.146,821.250,14
27.05.202421.381,4721.459,1620.964,520.984,25
28.05.202421.036,5121.139,9120.241,5520.241,55
29.05.202420.349,2520.764,4520.318,0920.762,09
30.05.202420.879,0721.144,5520.575,6820.648,12
02.06.202420.752,1720.786,6320.395,0620.634,84
03.06.202420.660,8120.925,3420.595,5520.613,52
04.06.202420.955,8520.988,0720.633,9120.862,55
05.06.202420.995,9721.650,1320.991,4721.542,42
06.06.202421.860,9321.860,9320.872,7221.107,45
09.06.202421.245,5921.245,5920.704,3420.704,5
10.06.202420.909,0620.956,9720.377,8320.402,72
11.06.202420.313,4920.541,2320.136,3820.428,32
12.06.202420.660,821.051,6920.660,821.051,69
13.06.202421.241,7821.349,721.037,0621.323,44
19.06.202421.480,8822.010,1721.480,8822.006,3
20.06.202422.023,3522.332,6821.927,1722.332,68
23.06.202422.038,2222.243,2821.856,1522.044,23
24.06.202422.003,7922.132,9821.565,1921.565,19
25.06.202421.556,5521.631,0721.169,9621.176,27
26.06.202421.176,5421.909,7621.176,5421.781,59
27.06.202421.841,521.958,5521.508,8421.583,4
30.06.202421.634,9621.779,6320.554,6920.803,96
01.07.202420.828,421.148,1520.536,2221.148,15
02.07.202421.281,1221.413,0820.991,0521.164,68
03.07.202421.349,8421.449,0421.160,3921.344,05
04.07.202421.355,4121.376,5121.045,0321.108,46
07.07.202421.151,8121.496,0721.081,6121.392,87
08.07.202421.408,3421.967,0721.397,0821.893,61
09.07.202421.943,4821.943,4821.442,0521.460,74
10.07.202421.598,5521.744,9921.490,7621.584,55
11.07.202421.628,5921.998,1421.424,0621.780,44
15.07.202421.868,2122.034,7421.662,7921.706,16
16.07.202421.724,1722.105,8821.523,2321.908,66
17.07.202422.040,1222.473,5522.040,1222.306,66
18.07.202422.343,1822.343,1822.017,1322.029,92
21.07.202422.130,0422.400,0422.082,3222.219,13
22.07.202422.289,3623.092,3822.175,6822.941,68
23.07.202423.035,823.298,9822.883,5322.890,19
24.07.202422.894,4223.074,2722.741,8822.852,75
25.07.202422.941,2223.227,3822.919,6923.003,72
28.07.202423.111,0923.337,3322.885,922.885,9
29.07.202422.992,5323.651,4722.992,5323.468,57
30.07.202423.533,2223.533,2223.173,0923.239,39
31.07.202423.463,1423.801,5423.463,1423.568,26
01.08.202423.322,0723.553,7422.485,1222.628,21
04.08.202421.225,7321.827,5220.713,8721.004,08
05.08.202421.617,4921.890,4321.202,2121.506,92
06.08.202421.717,0221.843,7621.416,5121.760,42
07.08.202421.718,4921.949,6521.596,0921.780,33
08.08.202421.963,4921.974,1621.173,7921.235,69
11.08.202421.338,0221.524,120.866,4220.927,63
12.08.202421.060,3421.265,8720.964,8621.263,1
13.08.202421.471,0721.544,2121.171,1321.243,76
14.08.202421.306,321.579,0620.902,2621.526,26
15.08.202421.597,1421.630,6221.120,4521.120,45
18.08.202421.230,9921.433,8821.044,3621.433,88
19.08.202421.417,9621.520,0420.983,4220.983,42
20.08.202420.95621.119,7120.646,6820.676,9
21.08.202420.785,420.886,3620.526,4620.570,8
22.08.202420.579,9120.579,9120.067,4920.120,92
25.08.202420.285,6420.392,219.696,8819.696,88
26.08.202419.698,3820.026,1319.571,5819.999,02
27.08.202419.986,4320.168,3619.896,8220.070,29
28.08.202420.081,5820.382,8619.909,920.382,86
01.09.202420.398,2820.826,0320.398,2820.826,03
02.09.202420.843,421.037,1520.539,4120.539,41
03.09.202420.310,5220.420,2719.990,9920.110,13
04.09.202420.204,3920.338,5320.130,8720.261,55
05.09.202420.307,1720.343,3720.070,9620.070,96
08.09.202420.148,8920.333,9320.100,1320.128,52
09.09.202420.204,420.399,919.929,1920.009,29
10.09.202420.037,9220.037,9219.418,8219.459,43
11.09.202419.612,9519.681,4918.960,1519.318,02
12.09.202419.376,1519.843,4819.278,1419.843,48
15.09.202419.934,5620.043,2819.679,0219.711,96
16.09.202419.805,4919.807,0419.673,2419.698,52
17.09.202419.736,8119.764,7919.478,7719.478,77
18.09.202419.645,6919.936,7619.560,2119.898,95
19.09.202419.937,6819.949,5719.712,4419.782,2
22.09.202419.920,620.169,2919.709,0319.710,17
23.09.202419.753,8220.034,5919.652,9919.919,69
24.09.202419.912,0519.979,7919.563,719.563,7
25.09.202419.609,0719.679,3619.260,9919.317,85
26.09.202419.383,9319.383,9319.164,0119.295,24
29.09.202419.279,3419.361,3919.019,0919.036,52
30.09.202419.003,7219.005,5918.037,3718.282,46
01.10.202418.245,618.571,7518.001,5418.001,54
02.10.202418.059,5718.556,9818.028,6618.278,93
03.10.202418.277,7918.557,4518.002,9418.548,56
06.10.202418.624,0518.748,2318.338,9218.449,5
07.10.202418.477,8618.541,3318.194,8818.305,43
08.10.202418.296,7118.406,5118.046,8518.341,81
09.10.202418.354,9718.472,6717.999,318.003,63
10.10.202418.062,4118.070,2217.538,2617.659,58
13.10.202417.646,7117.850,2717.280,117.348,63
14.10.202417.379,2517.889,9517.379,2517.817,15
15.10.202417.931,118.073,3717.748,8518.004,25
16.10.202418.000,7818.31817.956,6918.248,77
17.10.202418.378,218.535,3718.045,5918.105,83
20.10.202418.142,4918.240,8417.800,2917.834,52
21.10.202417.891,3318.142,6217.736,5818.138,08
22.10.202418.172,1618.285,5617.842,2618.126,74
23.10.202418.213,5918.544,7118.209,2818.461,17
24.10.202418.434,318.539,2718.292,0418.499,42
27.10.202418.552,6518.728,4318.552,6518.608,79
29.10.202418.665,5119.193,5218.665,5119.093,24
30.10.202419.057,2419.242,9218.924,2219.102,24
31.10.202419.180,4219.630,1919.180,4219.552,03
03.11.202419.596,5919.638,2518.884,8718.948,22
04.11.202419.018,119.064,4118.659,7818.749,34
05.11.202418.829,6118.930,7518.584,0918.699,78
06.11.202418.753,8418.841,6818.589,0418.785,13
07.11.202418.807,5419.248,9318.778,4119.202,85
10.11.202419.232,7619.609,4719.232,7619.609,47
11.11.202419.424,3119.424,3119.141,0119.158,25
12.11.202419.148,6619.352,219.038,8119.194,52
13.11.202419.277,4119.445,719.275,5819.324,92
14.11.202419.398,0819.529,6919.350,6119.388,08
17.11.202419.444,7419.509,2719.304,3119.327,55
18.11.202419.364,5819.429,0818.989,8319.125,55
19.11.202419.143,9519.202,3118.645,8918.676,27
20.11.202418.748,1619.089,3118.610,4619.039,17
21.11.202419.067,0719.205,4119.033,5819.116,42
24.11.202419.255,3819.415,8319.164,5919.368,75
25.11.202419.395,3519.521,7819.281,3819.308,04
26.11.202419.419,2219.478,4719.314,6819.357,22
27.11.202419.423,5719.610,1119.413,7419.595,89
28.11.202419.646,5919.695,7419.413,7719.536,68
01.12.202419.533,6419.732,7119.491,4819.678,27
02.12.202419.723,7419.844,8819.686,8119.785,55
03.12.202419.852,2420.033,1719.794,3919.906,51
04.12.202419.964,2720.191,1119.964,2720.159,87
05.12.202420.316,5220.525,2820.208,9220.424,73
08.12.202420.519,4920.560,5120.363,1220.545,34
09.12.202420.565,5320.565,5320.149,6820.195,33
10.12.202420.208,7920.275,7319.802,4419.851,11
11.12.202419.921,9720.125,2919.905,8219.950,21
12.12.202420.008,2520.209,9419.936,9220.177,74
15.12.202420.232,520.352,0320.107,5220.107,52
16.12.202420.225,520.268,8719.994,4420.103,35
17.12.202420.135,8620.232,0319.958,7920.083,41
18.12.202420.097,6120.097,6119.760,719.789,48
19.12.202419.840,6319.868,2319.563,2619.772,07
22.12.202419.810,5119.962,9319.706,7319.722,49
23.12.202419.758,2819.812,7219.512,4919.726,08
24.12.202419.870,119.950,1319.824,2719.934,19
25.12.202420.001,7920.054,119.851,3619.982,37
26.12.202420.009,9220.057,7419.880,2819.972,96
29.12.202420.028,0420.248,1220.028,0420.118,74
30.12.202420.117,5620.190,7319.890,3720.007,31