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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 23.971,5981
KAPANIŞ 23.937,5435

En Düşük

DÜŞÜK 18.782,39

En Yüksek

YÜKSEK 29.600,67
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202520.078,9420.187,2419.887,1319.933,76
02.01.202519.968,8220.056,819.893,1619.980
05.01.202520.088,5120.338,8820.067,120.312,47
06.01.202520.372,6120.619,7820.319,2520.492,82
07.01.202520.493,4620.529,4320.235,5720.235,57
08.01.202520.302,6320.484,3520.246,7420.464,59
09.01.202520.455,5720.535,8320.228,1720.322,61
12.01.202520.333,0520.333,0519.980,8920.025,82
13.01.202520.058,3420.168,6519.899,8319.900,13
14.01.202519.937,3420.096,419.702,4519.838,56
15.01.202519.943,420.026,4419.727,3719.928,84
16.01.202519.983,0120.188,4419.889,3420.164,2
19.01.202520.218,1920.493,2620.165,320.356,99
20.01.202520.354,5220.354,5220.016,5920.041,63
21.01.202520.092,320.188,7720.005,3220.143,13
22.01.202520.198,520.560,8620.195,1420.552,66
23.01.202520.584,6120.780,7820.418,4920.714,4
26.01.202520.677,4620.788,6220.449,5420.513,29
27.01.202520.533,6920.689,8420.466,6820.623,06
28.01.202520.668,4920.824,7120.429,4320.429,43
29.01.202520.445,6720.536,1220.346,8720.364,39
30.01.202520.406,720.453,620.290,5120.320,85
02.02.202520.281,6220.281,6219.942,6619.972,77
03.02.202520.026,5720.315,7420.026,5720.135,15
04.02.202520.156,2920.156,2919.492,919.650,97
05.02.202519.737,7319.896,2119.718,2219.804,02
06.02.202519.822,9720.065,2519.772,0520.024,42
09.02.202520.052,0420.089,219.548,5919.618,46
10.02.202519.579,3419.635,8719.448,5819.566,51
11.02.202519.599,2919.630,9819.111,5219.111,52
12.02.202519.150,6719.201,5219.022,9419.116,96
13.02.202519.154,5619.316,3719.049,9519.272,59
16.02.202519.277,7619.479,919.277,7619.419,12
17.02.202519.416,6919.508,519.314,5219.499,17
18.02.202519.477,9419.665,419.345,1119.350,3
19.02.202519.376,6319.597,8419.250,619.540,87
20.02.202519.563,2419.607,1818.936,4319.079,23
23.02.202519.243,9619.411,9619.232,0819.270,87
24.02.202519.312,6619.312,6618.782,3918.782,39
25.02.202518.908,1419.224,1518.797,2519.080,11
26.02.202519.078,4719.553,919.059,2219.547,22
27.02.202519.577,7119.978,5119.528,9919.978,51
02.03.202520.242,0620.534,8220.201,5520.426,44
03.03.202520.412,7920.481,3420.144,8320.178,51
04.03.202520.212,4920.774,9220.135,3720.766,27
05.03.202520.900,3621.849,520.900,3621.849,5
06.03.202521.927,8522.202,7821.597,5221.821,7
09.03.202521.834,4722.486,2821.799,7522.304,78
10.03.202522.184,2822.800,6322.137,3422.715,48
11.03.202522.688,7422.691,8122.447,5222.447,81
12.03.202522.560,4723.044,2622.560,4722.794,45
13.03.202522.896,6322.943,5622.741,522.898,92
16.03.202522.938,0923.297,0322.938,0923.271,83
17.03.202523.302,8323.450,1123.157,7423.408,58
18.03.202521.879,3322.893,621.201,8421.281,79
19.03.202521.249,1422.391,5521.249,1421.990,29
20.03.202522.056,9922.056,9920.316,3620.854,42
23.03.202521.012,8822.006,9820.715,2121.987,69
24.03.202522.430,9922.784,7822.142,0322.523,16
25.03.202522.543,6922.953,4922.284,7922.717,02
26.03.202522.952,7923.093,1522.629,4722.658,82
27.03.202522.683,4722.846,4222.154,8622.809,15
01.04.202522.787,3523.105,0622.693,5523.024,52
02.04.202523.074,2223.358,323.062,3923.062,39
03.04.202523.117,123.187,0322.542,0822.771,14
06.04.202522.162,3522.738,7721.881,1322.577,53
07.04.202522.903,7722.966,1222.598,4122.729,8
08.04.202522.650,5222.793,6322.346,222.360,33
09.04.202523.056,0223.068,4422.875,5222.906,89
10.04.202522.957,5423.032,2822.679,5622.788,38
13.04.202522.988,5123.191,6922.858,7122.869,19
14.04.202522.922,3822.977,4222.470,5222.470,52
15.04.202522.459,4222.551,8722.198,9522.234,56
16.04.202522.290,5723.226,5222.290,5722.880,22
17.04.202522.989,423.017,8922.650,1822.702,4
20.04.202522.738,622.835,5522.468,5722.504,37
21.04.202522.587,8322.721,7122.291,0222.342,24
23.04.202522.31222.661,0222.249,3722.661,02
24.04.202522.681,922.796,9822.544,0822.729,77
27.04.202522.861,3823.228,5222.713,222.785,49
28.04.202522.876,9623.324,4522.819,2723.145,33
29.04.202523.084,1223.247,3422.724,5922.792,49
01.05.202522.862,4723.00922.765,2722.917,61
04.05.202523.056,8523.093,1822.707,7522.715,44
05.05.202522.779,9223.187,7322.718,9422.996,87
06.05.202523.030,6523.407,3922.928,4522.968,8
07.05.202523.225,1723.640,4323.076,4223.554,66
08.05.202523.672,0223.672,0223.370,4823.412,11
11.05.202523.546,2723.579,7422.944,2123.168,54
12.05.202523.082,0623.082,0622.822,3622.951,51
13.05.202523.016,5423.163,822.943,4522.977,81
14.05.202523.188,4723.238,1622.880,3422.912,64
15.05.202523.003,8723.332,6722.934,623.096
19.05.202523.10923.117,4322.711,1222.776,54
20.05.202522.834,9222.892,922.572,5422.572,54
21.05.202522.623,522.967,4722.477,7822.903,96
22.05.202522.954,5522.957,0822.635,1122.654,61
25.05.202522.799,2522.860,7222.590,5322.630,92
26.05.202522.634,8722.756,3122.417,6422.433,38
27.05.202522.444,522.505,1122.053,3622.053,36
28.05.202522.143,8622.282,0521.796,2321.890,47
29.05.202521.936,0321.937,3821.591,5621.591,56
01.06.202521.680,821.850,6521.465,6921.465,69
02.06.202521.560,3621.884,3121.560,3621.772,99
03.06.202521.914,3322.555,2721.889,622.540,52
04.06.202522.56723.123,0822.535,2123.057,42
09.06.202523.133,1223.498,8423.133,1223.481,97
10.06.202523.561,2323.795,3423.345,1423.517,48
11.06.202523.632,7623.632,7623.172,6423.191,48
12.06.202522.662,0622.988,9422.228,6322.450,77
15.06.202522.475,3322.863,1522.456,4722.591,87
16.06.202522.661,5623.298,2822.585,9623.094,56
17.06.202523.251,0223.279,6522.862,1422.926,87
18.06.202523.153,5223.224,1222.408,1322.408,13
19.06.202522.476,6622.645,4822.224,4922.224,49
22.06.202522.183,8422.319,2722.039,9122.270,99
23.06.202522.249,4922.410,3121.937,7722.328,69
24.06.202522.489,7522.816,4122.489,7522.613,59
25.06.202522.644,4322.837,4222.039,5122.039,51
26.06.202522.115,6322.564,9622.115,6322.424,35
29.06.202522.546,9223.220,2722.348,6523.220,27
30.06.202523.245,5623.431,9323.178,0123.310,34
01.07.202523.335,0723.550,6923.144,323.230,49
02.07.202523.375,7623.471,4123.302,5223.357,95
03.07.202523.442,3823.562,623.220,8423.501,87
06.07.202523.338,8623.413,1123.074,5223.254,41
07.07.202523.368,723.621,4523.243,0223.425,92
08.07.202523.421,3423.608,5223.272,6223.573,96
09.07.202523.711,8423.791,6823.631,2323.729,63
10.07.202523.770,5523.967,7723.698,1223.711,17
13.07.202523.810,2823.922,7823.633,3723.864,27
15.07.202523.889,8524.425,4923.889,8524.185,17
16.07.202524.155,524.456,6524.155,524.313,55
17.07.202524.397,7124.825,0424.397,7124.825,04
20.07.202524.991,8825.575,3524.991,8825.537,96
21.07.202525.634,5825.634,5825.421,1525.532,89
22.07.202525.627,5325.892,5825.605,1225.754,64
23.07.202525.920,1626.213,0825.918,0126.000,55
24.07.202526.088,8626.163,7425.831,8825.857,4
27.07.202525.968,7526.086,725.821,4425.856,93
28.07.202525.916,0126.034,9625.638,3225.657,02
29.07.202525.581,0125.602,4725.35725.357
30.07.202525.442,3425.992,9725.442,3425.992,97
31.07.202526.179,8326.181,9325.947,5526.050,97
03.08.202526.231,9526.338,5826.075,826.324,85
04.08.202526.340,2826.371,4425.998,2926.034,3
05.08.202526.108,6626.131,3725.705,325.790,1
06.08.202525.897,2726.218,3925.897,2725.962,93
07.08.202526.027,6526.083,7425.923,1125.938,01
10.08.202526.002,5326.270,4425.912,3726.189,68
11.08.202526.228,0226.356,8325.634,925.634,9
12.08.202525.749,9325.880,0725.599,2425.704,81
13.08.202525.724,3125.883,3425.553,5425.572,2
14.08.202525.585,0325.891,8125.561,6825.806,98
17.08.202526.014,7926.123,4525.815,0626.048,91
18.08.202526.159,2826.205,1825.926,6326.011,05
19.08.202526.104,2126.427,1126.066,8426.393,41
20.08.202526.595,8126.815,0226.547,3226.637,42
21.08.202526.742,1826.915,2626.647,826.709,26
24.08.202526.930,9927.259,8726.930,9927.214,71
25.08.202527.323,1227.494,2327.091,8327.376,67
26.08.202527.485,2227.508,1327.08527.085
27.08.202527.206,9527.37027.163,6627.244,35
28.08.202527.357,7827.392,8526.915,6626.972,91
31.08.202527.015,3727.198,2627.015,3727.133,44
01.09.202527.222,9427.271,3125.759,9726.468,88
02.09.202526.470,5926.937,726.235,3526.870,65
03.09.202526.940,5127.401,7626.940,5127.313,15
04.09.202527.439,0427.463,1926.622,826.622,8
07.09.202526.200,8726.426,9126.042,426.168,18
08.09.202526.217,5126.431,6326.035,2726.213,83
09.09.202526.524,9526.621,4926.126,6226.219,25
10.09.202526.400,2626.483,7325.695,5925.695,86
11.09.202525.776,625.807,0125.405,3625.556,18
14.09.202525.611,9527.039,2825.342,0626.988,66
15.09.202527.145,2328.191,3327.145,2328.173,2
16.09.202528.274,6528.456,3328.052,3628.052,36
17.09.202528.215,3128.432,328.043,8528.148,53
18.09.202528.232,3628.775,7228.101,4828.775,72
21.09.202529.331,6129.600,6729.265,2529.327,28
22.09.202529.259,5429.356,5528.861,8428.901,32
23.09.202528.895,4229.026,1528.487,2828.862,57
24.09.202528.979,6829.094,9728.285,7428.465,12
25.09.202528.362,9328.468,0428.046,1828.067,53
28.09.202528.035,2128.159,4627.757,4927.757,49
29.09.202527.881,1628.015,0327.422,6427.526,45
30.09.202527.630,1427.999,7627.131,3627.999,76
01.10.202528.037,828.218,6727.606,1527.672,12
02.10.202527.806,0827.883,127.288,5127.356,27
05.10.202527.498,1827.768,1227.286,1927.356,84
06.10.202527.444,3127.688,6727.300,0627.497,41
07.10.202527.583,2228.127,0127.539,0327.946
08.10.202528.158,3328.405,9927.665,4727.749,52
09.10.202527.659,6527.705,6727.501,1827.553,68
12.10.202527.130,4627.438,1327.056,4227.180,14
13.10.202527.167,1127.483,4726.725,6326.725,63
14.10.202526.726,0726.853,9926.467,0426.534,78
15.10.202526.558,326.790,6826.215,0226.226,88
16.10.202526.169,526.217,5625.282,4125.416,17
19.10.202525.49425.855,6225.194,0725.763,77
20.10.202525.825,2625.904,7825.540,4625.765,92
21.10.202525.770,3526.215,1225.770,3525.867,48
22.10.202525.920,3926.040,4525.629,6325.643,7
23.10.202525.752,726.579,4825.752,726.345,98
26.10.202526.446,626.546,9526.243,5226.407,1
27.10.202526.486,7326.558,7326.311,7626.373,35
29.10.202526.489,4926.984,1926.489,4926.820,62
30.10.202526.939,2127.139,1426.694,927.011,97
02.11.202527.204,827.603,4427.204,827.430,49
03.11.202527.484,5727.532,5926.966,6727.047,86
04.11.202527.256,9127.514,3627.046,5527.335,44
05.11.202527.500,8427.781,4427.270,4127.290,45
06.11.202527.282,1827.321,6726.744,8526.801,54
09.11.202526.908,7427.093,8626.738,5526.983,49
10.11.202527.071,1627.071,1625.730,7726.134,68
11.11.202526.350,1926.544,0125.945,4825.955,44
12.11.202526.087,0826.183,3425.517,3525.542,91
13.11.202525.504,8125.548,9524.944,7725.173,39
16.11.202525.330,4426.177,0325.327,1926.098,13
17.11.202526.013,4326.070,9125.627,7425.725,55
18.11.202525.791,0626.018,7325.516,1525.651,76
19.11.202525.737,8525.819,7225.437,125.449,26
20.11.202525.435,6825.461,8325.108,7425.204,64
23.11.202525.176,7325.256,6925.068,2525.140,24
24.11.202525.222,2525.269,2924.512,3324.546,05
25.11.202524.641,1324.792,4224.499,324.499,3
26.11.202524.574,9524.660,4724.254,9324.255,16
27.11.202524.294,6724.294,6724.016,2224.085,15
30.11.202524.108,8524.426,1424.082,5324.389,39
01.12.202524.484,0924.673,8524.397,9424.653,17
02.12.202524.709,9825.077,2124.686,7924.686,79
03.12.202524.723,8425.043,9124.647,7724.813,5
04.12.202524.876,3625.035,9624.725,1325.018,62
07.12.202525.209,9925.456,3425.132,4425.308,16
08.12.202525.399,925.996,5625.372,2525.969,82
09.12.202526.034,3726.350,8925.887,0725.887,07
10.12.202525.995,7626.041,1925.889,2125.926,87
11.12.202526.031,4926.082,3225.761,4425.817,83
14.12.202525.935,7326.144,2725.935,7326.129,52
15.12.202526.195,1826.215,1725.851,6625.976,46
16.12.202525.977,7226.02525.570,9725.570,97
17.12.202525.668,2425.921,9925.667,6625.752,45
18.12.202525.781,9725.951,1625.708,2825.951,16
21.12.202526.019,0226.241,8125.737,8125.772,16
22.12.202525.775,5426.177,3825.697,4126.129,74
23.12.202526.136,4326.385,926.094,6626.160,4
24.12.202526.281,4626.386,8526.093,1526.137,82
25.12.202526.181,3926.472,9126.153,0326.472,91
28.12.202526.489,0126.594,1125.826,325.866,5
29.12.202526.008,0526.168,425.772,4226.099,43
30.12.202526.112,4526.295,0726.074,9626.097,14