XUTEK
BIST TEKNOLOJI
18:10:11
51615.53 ₺
-714.38 (%-1.37)
Önceki Kapanış: 51615.53·
Volatilite: 1.28
Düşük₺51355.54
Yüksek₺52023.29
Piyasa Verileri
Önceki haftaya göre (WoW)
-4.76%
Önceki aya göre (MoM)
+9.66%
Yılbaşından bugüne (YTD)
+79.77%
Önceki yıla göre (YoY)
+106.90%
XUTEK: BIST TEKNOLOJI Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.258,5808
KAPANIŞ 1.259,1587
En Düşük
DÜŞÜK 1.029,7
En Yüksek
YÜKSEK 1.727,51
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.08.2017 | 1.128,84 | 1.142,18 | 1.123,48 | 1.140,49 |
| 23.08.2017 | 1.144,82 | 1.154,93 | 1.137,12 | 1.140,43 |
| 24.08.2017 | 1.140,87 | 1.144,75 | 1.134,6 | 1.137,17 |
| 27.08.2017 | 1.140,43 | 1.141,55 | 1.134,8 | 1.135,36 |
| 28.08.2017 | 1.136,27 | 1.148,72 | 1.135,2 | 1.145,12 |
| 30.08.2017 | 1.146,54 | 1.151,33 | 1.144,28 | 1.151,33 |
| 04.09.2017 | 1.151,87 | 1.160,55 | 1.143,43 | 1.143,43 |
| 05.09.2017 | 1.146,28 | 1.152,59 | 1.142,13 | 1.146,88 |
| 06.09.2017 | 1.149,27 | 1.152,19 | 1.141,78 | 1.144,82 |
| 07.09.2017 | 1.149,42 | 1.150,99 | 1.140,07 | 1.141,48 |
| 10.09.2017 | 1.145,74 | 1.157,36 | 1.144,52 | 1.154,58 |
| 11.09.2017 | 1.157,94 | 1.162,82 | 1.153,55 | 1.153,55 |
| 12.09.2017 | 1.156,53 | 1.179,95 | 1.155,13 | 1.166,49 |
| 13.09.2017 | 1.170,04 | 1.175,17 | 1.156,73 | 1.161,65 |
| 14.09.2017 | 1.165,17 | 1.166,9 | 1.159,05 | 1.162,92 |
| 17.09.2017 | 1.166,72 | 1.166,89 | 1.140,02 | 1.141,02 |
| 18.09.2017 | 1.141,45 | 1.141,96 | 1.113,12 | 1.121,35 |
| 19.09.2017 | 1.121,82 | 1.131,78 | 1.114,76 | 1.129,82 |
| 20.09.2017 | 1.125,37 | 1.129,27 | 1.109,48 | 1.111,66 |
| 21.09.2017 | 1.115,83 | 1.120,75 | 1.109,32 | 1.114,75 |
| 24.09.2017 | 1.109,96 | 1.109,96 | 1.029,7 | 1.050,47 |
| 25.09.2017 | 1.055,1 | 1.079,65 | 1.055,1 | 1.077,7 |
| 26.09.2017 | 1.080,65 | 1.083,55 | 1.071,11 | 1.077,26 |
| 27.09.2017 | 1.077,84 | 1.119,97 | 1.076,38 | 1.119,69 |
| 28.09.2017 | 1.123,15 | 1.132,16 | 1.117,81 | 1.121,96 |
| 01.10.2017 | 1.124,63 | 1.139,34 | 1.120,55 | 1.134,69 |
| 02.10.2017 | 1.136,74 | 1.139,39 | 1.120,87 | 1.127,91 |
| 03.10.2017 | 1.134,81 | 1.135,73 | 1.128,86 | 1.129,42 |
| 04.10.2017 | 1.131,26 | 1.136,33 | 1.126,03 | 1.126,11 |
| 05.10.2017 | 1.124,56 | 1.133,27 | 1.114,48 | 1.128,47 |
| 08.10.2017 | 1.065,96 | 1.109,4 | 1.061,14 | 1.098,17 |
| 09.10.2017 | 1.113,72 | 1.128,64 | 1.113,72 | 1.124,4 |
| 10.10.2017 | 1.126,26 | 1.132,73 | 1.118,92 | 1.127,32 |
| 11.10.2017 | 1.134,91 | 1.153,07 | 1.134,91 | 1.149,37 |
| 12.10.2017 | 1.157,19 | 1.177,12 | 1.157,19 | 1.174,93 |
| 15.10.2017 | 1.183,86 | 1.214,39 | 1.183,86 | 1.195,83 |
| 16.10.2017 | 1.200,32 | 1.213,16 | 1.197,84 | 1.207,16 |
| 17.10.2017 | 1.213,13 | 1.221,46 | 1.210,86 | 1.213,91 |
| 18.10.2017 | 1.218,59 | 1.238,03 | 1.216,05 | 1.228,72 |
| 19.10.2017 | 1.232,34 | 1.256,14 | 1.232,34 | 1.253,57 |
| 22.10.2017 | 1.256,12 | 1.290,24 | 1.255,77 | 1.289,7 |
| 23.10.2017 | 1.292,25 | 1.339,54 | 1.292,25 | 1.303,7 |
| 24.10.2017 | 1.314,91 | 1.324,14 | 1.296,01 | 1.302,93 |
| 25.10.2017 | 1.305,45 | 1.327,86 | 1.297,73 | 1.321,44 |
| 26.10.2017 | 1.325,98 | 1.331,67 | 1.319,04 | 1.319,65 |
| 29.10.2017 | 1.331,25 | 1.340,11 | 1.327,75 | 1.337,9 |
| 30.10.2017 | 1.345,71 | 1.384,23 | 1.340,07 | 1.378,85 |
| 31.10.2017 | 1.379,55 | 1.379,55 | 1.358,55 | 1.360,5 |
| 01.11.2017 | 1.367,03 | 1.386,29 | 1.366,19 | 1.375,21 |
| 02.11.2017 | 1.391,88 | 1.424,15 | 1.382,55 | 1.410,67 |
| 05.11.2017 | 1.426,94 | 1.578,48 | 1.426,94 | 1.501,86 |
| 06.11.2017 | 1.525,34 | 1.554,83 | 1.496,5 | 1.512,76 |
| 07.11.2017 | 1.523,1 | 1.536,03 | 1.486,63 | 1.523,43 |
| 08.11.2017 | 1.533,87 | 1.539,2 | 1.506,34 | 1.507,21 |
| 09.11.2017 | 1.510,05 | 1.521,27 | 1.484,15 | 1.514,26 |
| 12.11.2017 | 1.523,31 | 1.577,86 | 1.523,31 | 1.577,13 |
| 13.11.2017 | 1.582,92 | 1.673,22 | 1.582,92 | 1.673,22 |
| 14.11.2017 | 1.683,18 | 1.727,51 | 1.435,59 | 1.541,06 |
| 15.11.2017 | 1.480,82 | 1.530,2 | 1.321,04 | 1.324,39 |
| 16.11.2017 | 1.271,73 | 1.340,86 | 1.229,25 | 1.337,99 |
| 19.11.2017 | 1.351,82 | 1.386,08 | 1.290,9 | 1.316,65 |
| 20.11.2017 | 1.305,97 | 1.332,33 | 1.284,72 | 1.317,33 |
| 21.11.2017 | 1.319,05 | 1.321,5 | 1.290,2 | 1.304,66 |
| 22.11.2017 | 1.314,69 | 1.316,95 | 1.284,69 | 1.291,22 |
| 23.11.2017 | 1.284,54 | 1.315,86 | 1.248,99 | 1.297,07 |
| 26.11.2017 | 1.298,69 | 1.310,8 | 1.286,17 | 1.299,37 |
| 27.11.2017 | 1.301,48 | 1.310,53 | 1.233,36 | 1.236,41 |
| 28.11.2017 | 1.235,21 | 1.245,16 | 1.197,66 | 1.228,64 |
| 29.11.2017 | 1.233,27 | 1.321,67 | 1.233,27 | 1.321,67 |
| 30.11.2017 | 1.342,41 | 1.360,83 | 1.298,83 | 1.312,63 |
| 03.12.2017 | 1.318,33 | 1.320,17 | 1.300,71 | 1.305,79 |
| 04.12.2017 | 1.313,87 | 1.316,9 | 1.287,54 | 1.303,87 |
| 05.12.2017 | 1.302,81 | 1.304,66 | 1.282,09 | 1.283,51 |
| 06.12.2017 | 1.284,14 | 1.297,07 | 1.281,33 | 1.286,92 |
| 07.12.2017 | 1.291,09 | 1.336,92 | 1.289,72 | 1.335,78 |
| 10.12.2017 | 1.350,92 | 1.351,09 | 1.327,19 | 1.333,5 |
| 11.12.2017 | 1.329,74 | 1.340,77 | 1.320,4 | 1.322,28 |
| 12.12.2017 | 1.324,07 | 1.335,68 | 1.309,5 | 1.310,62 |
| 13.12.2017 | 1.318,04 | 1.333,04 | 1.314,99 | 1.320,9 |
| 14.12.2017 | 1.326,3 | 1.353,98 | 1.322,75 | 1.332,42 |
| 17.12.2017 | 1.337,72 | 1.344,69 | 1.326,91 | 1.327,67 |
| 18.12.2017 | 1.329,47 | 1.333,42 | 1.318,69 | 1.319,97 |
| 19.12.2017 | 1.322,23 | 1.329,13 | 1.315,62 | 1.320,49 |
| 20.12.2017 | 1.324,94 | 1.329,87 | 1.310,97 | 1.315,14 |
| 21.12.2017 | 1.320 | 1.323,4 | 1.314,81 | 1.316,22 |
| 24.12.2017 | 1.325,74 | 1.333,92 | 1.322,89 | 1.327,98 |
| 25.12.2017 | 1.332,69 | 1.335,66 | 1.325,76 | 1.328,95 |
| 26.12.2017 | 1.248,92 | 1.296,26 | 1.248,92 | 1.277,34 |
| 27.12.2017 | 1.280,24 | 1.286,16 | 1.277,29 | 1.282,91 |
| 28.12.2017 | 1.286,29 | 1.321,15 | 1.281,28 | 1.321,15 |