XUTEK
BIST TEKNOLOJI
18:10:11
50417.3 ₺
-579.76 (%-1.14)
Önceki Kapanış: 50997.06·
Volatilite: 2.08
Düşük₺50169.09
Yüksek₺51228.78
Piyasa Verileri
Önceki haftaya göre (WoW)
+6.25%
Önceki aya göre (MoM)
+6.94%
Yılbaşından bugüne (YTD)
+75.60%
Önceki yıla göre (YoY)
+148.65%
XUTEK: BIST TEKNOLOJI Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.196,8556
KAPANIŞ 1.196,9725
En Düşük
DÜŞÜK 1.005,42
En Yüksek
YÜKSEK 1.727,51
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1.026,16 | 1.029,21 | 1.017,51 | 1.019,15 |
| 20.06.2017 | 1.020,02 | 1.031,43 | 1.015,08 | 1.030,74 |
| 21.06.2017 | 1.034,64 | 1.036,89 | 1.029,45 | 1.033,35 |
| 22.06.2017 | 1.034,9 | 1.038,34 | 1.031,75 | 1.032,02 |
| 27.06.2017 | 1.033,33 | 1.036,38 | 1.029,72 | 1.032,24 |
| 28.06.2017 | 1.034 | 1.039,83 | 1.027,91 | 1.028,39 |
| 29.06.2017 | 1.028,52 | 1.031 | 1.025,54 | 1.026,14 |
| 02.07.2017 | 1.028,36 | 1.031,75 | 1.020,67 | 1.020,88 |
| 03.07.2017 | 1.021,8 | 1.026,19 | 1.017,16 | 1.017,16 |
| 04.07.2017 | 1.019,48 | 1.021,72 | 1.008,03 | 1.008,03 |
| 05.07.2017 | 1.008,76 | 1.017,47 | 1.005,42 | 1.007,66 |
| 06.07.2017 | 1.010,28 | 1.011,93 | 1.005,75 | 1.006,56 |
| 09.07.2017 | 1.010,21 | 1.013,48 | 1.008,98 | 1.010,51 |
| 10.07.2017 | 1.012,11 | 1.019,93 | 1.008,46 | 1.017,03 |
| 11.07.2017 | 1.019,57 | 1.024,5 | 1.010,79 | 1.012,99 |
| 12.07.2017 | 1.015,66 | 1.023,28 | 1.012,3 | 1.014,63 |
| 13.07.2017 | 1.017,97 | 1.019,19 | 1.012,29 | 1.015,1 |
| 16.07.2017 | 1.018,3 | 1.027,45 | 1.016,53 | 1.027,45 |
| 17.07.2017 | 1.031,11 | 1.071,52 | 1.030,95 | 1.070,94 |
| 18.07.2017 | 1.075,43 | 1.098,63 | 1.075,43 | 1.082,05 |
| 19.07.2017 | 1.086,13 | 1.086,13 | 1.052,28 | 1.054,01 |
| 20.07.2017 | 1.055,52 | 1.066,45 | 1.044,96 | 1.063,1 |
| 23.07.2017 | 1.069,41 | 1.083,9 | 1.068,63 | 1.076,45 |
| 24.07.2017 | 1.083,03 | 1.088,42 | 1.080,98 | 1.081,32 |
| 25.07.2017 | 1.082,82 | 1.093,29 | 1.082,82 | 1.089,4 |
| 26.07.2017 | 1.096,71 | 1.100,41 | 1.091,98 | 1.094,01 |
| 27.07.2017 | 1.095,83 | 1.101,8 | 1.089,76 | 1.090,51 |
| 30.07.2017 | 1.093,67 | 1.094,02 | 1.077,88 | 1.077,88 |
| 31.07.2017 | 1.082,37 | 1.089,12 | 1.070,91 | 1.072,1 |
| 01.08.2017 | 1.075,91 | 1.080,86 | 1.063,61 | 1.074,46 |
| 02.08.2017 | 1.077,88 | 1.080,15 | 1.059,2 | 1.072,09 |
| 03.08.2017 | 1.073,91 | 1.086,67 | 1.071,01 | 1.086,67 |
| 06.08.2017 | 1.094,24 | 1.129,29 | 1.094,24 | 1.125,1 |
| 07.08.2017 | 1.129,94 | 1.140,79 | 1.123,2 | 1.132,66 |
| 08.08.2017 | 1.131,65 | 1.137,11 | 1.121,08 | 1.135,03 |
| 09.08.2017 | 1.143,02 | 1.158,17 | 1.140,73 | 1.145,78 |
| 10.08.2017 | 1.145,47 | 1.147,38 | 1.118,11 | 1.132,81 |
| 13.08.2017 | 1.141,29 | 1.161,87 | 1.141,29 | 1.161,13 |
| 14.08.2017 | 1.166,29 | 1.169,65 | 1.139,27 | 1.143,57 |
| 15.08.2017 | 1.145,39 | 1.149,99 | 1.107,9 | 1.132,15 |
| 16.08.2017 | 1.140,17 | 1.142,42 | 1.122,8 | 1.127,79 |
| 17.08.2017 | 1.125,82 | 1.133,69 | 1.114,43 | 1.130,56 |
| 20.08.2017 | 1.133,71 | 1.140,03 | 1.128,26 | 1.132,87 |
| 21.08.2017 | 1.135,59 | 1.137 | 1.125,02 | 1.125,56 |
| 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 |