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 logosu
XUTEK
BIST TEKNOLOJI
15:50:20
50645.72 ₺
-351.33 (%-0.69)
Önceki Kapanış: 50997.06·
Volatilite: 1.73
Düşük₺50293.57
Yüksek₺51178.26
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+6.73%
Önceki aya göre (MoM)
+7.43%
Yılbaşından bugüne (YTD)
+76.40%
Önceki yıla göre (YoY)
+149.77%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XUTEK: BIST TEKNOLOJI Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.113,4531
KAPANIŞ 1.109,3081

En Düşük

DÜŞÜK 809,28

En Yüksek

YÜKSEK 1.436,94
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.351,041.363,111.348,251.352,79
02.01.20181.353,951.358,871.324,711.324,71
03.01.20181.324,681.349,031.324,681.335,3
04.01.20181.340,621.347,161.336,981.339,7
07.01.20181.352,531.355,881.345,271.345,27
08.01.20181.346,241.347,551.328,861.328,86
09.01.20181.329,291.336,621.312,981.315,16
10.01.20181.321,681.334,191.317,481.334,19
11.01.20181.337,811.346,621.329,661.330,75
14.01.20181.330,721.336,081.294,71.295,39
15.01.20181.300,741.336,881.296,321.336,88
16.01.20181.339,11.341,091.319,261.327,32
17.01.20181.331,331.340,111.328,031.332,64
18.01.20181.334,591.340,381.320,51.321,46
21.01.20181.323,251.339,131.323,251.335,15
22.01.20181.339,571.344,521.334,791.342,61
23.01.20181.344,271.426,291.336,161.414,77
24.01.20181.430,031.436,941.371,51.373,9
25.01.20181.379,711.382,521.357,121.368,06
28.01.20181.372,641.382,261.367,461.371,87
29.01.20181.372,731.405,861.364,561.384,85
30.01.20181.393,951.408,191.380,261.383,11
31.01.20181.395,221.404,381.384,521.389,13
01.02.20181.394,671.400,631.368,531.374,57
04.02.20181.376,921.376,921.352,191.352,19
05.02.20181.328,921.333,51.309,421.323,82
06.02.20181.338,081.349,041.332,031.335,38
07.02.20181.336,221.336,841.305,271.305,27
08.02.20181.293,791.310,461.270,21.304,79
11.02.20181.318,241.326,671.313,351.314,44
12.02.20181.322,691.326,021.290,531.290,53
13.02.20181.301,11.349,731.292,671.349,73
14.02.20181.355,921.359,941.333,111.338,72
15.02.20181.344,91.361,481.343,891.348,46
18.02.20181.357,161.384,561.346,951.350,23
19.02.20181.356,91.364,21.310,721.312,93
20.02.20181.342,691.358,661.324,871.358,66
21.02.20181.352,821.356,591.341,081.350,19
22.02.20181.356,151.357,911.346,811.351,11
25.02.20181.358,091.364,611.350,331.357,24
26.02.20181.337,231.346,11.323,471.337,03
27.02.20181.336,31.336,671.315,91.327,38
28.02.20181.325,41.327,191.300,831.301,31
01.03.20181.301,141.307,681.287,961.290,42
04.03.20181.295,561.313,521.289,21.305,54
05.03.20181.314,751.317,231.293,871.295,94
06.03.20181.299,061.303,431.2921.301,37
07.03.20181.303,451.305,241.293,981.295,15
08.03.20181.301,781.302,871.294,141.297,23
11.03.20181.306,11.321,171.304,61.309,43
12.03.20181.312,071.321,041.305,611.316,48
13.03.20181.320,811.325,971.3001.300
14.03.20181.308,281.314,431.296,921.296,92
15.03.20181.302,321.305,121.293,751.295,79
18.03.20181.296,851.302,531.282,751.284,85
19.03.20181.289,851.295,161.281,431.292,12
20.03.20181.294,991.301,971.292,021.297,18
21.03.20181.304,191.305,151.288,651.288,65
22.03.20181.279,491.308,121.278,651.291,57
25.03.20181.302,971.307,11.285,461.285,46
26.03.20181.296,11.297,581.273,651.274,42
27.03.20181.275,261.281,771.256,231.257,78
28.03.20181.266,721.269,471.260,491.267,47
29.03.20181.2711.286,791.270,691.274,66
01.04.20181.281,561.301,081.265,231.265,23
02.04.20181.263,91.268,951.244,481.250,55
03.04.20181.254,211.256,411.210,091.216,38
04.04.20181.221,091.221,841.192,431.200,82
05.04.20181.200,131.211,021.195,641.197,18
08.04.20181.204,011.206,571.159,81.161,85
09.04.20181.163,861.169,211.106,781.134,01
10.04.20181.132,251.144,061.079,361.113,44
11.04.20181.112,681.121,541.099,921.115,51
12.04.20181.120,071.120,871.108,781.113,95
15.04.20181.116,11.140,931.114,321.132,79
16.04.20181.139,241.141,951.102,751.105,56
17.04.20181.105,61.136,851.086,031.136,85
18.04.20181.137,171.138,961.1271.131,77
19.04.20181.127,161.132,821.122,341.125,97
23.04.20181.126,091.126,261.108,961.110,11
24.04.20181.111,471.116,31.077,281.083,69
25.04.20181.085,431.091,751.063,61.070,79
26.04.20181.073,911.147,591.069,591.121,2
29.04.20181.122,141.125,931.066,831.071,07
01.05.20181.069,571.083,581.052,871.062,03
02.05.20181.072,921.072,921.048,891.051,15
03.05.20181.049,791.055,251.030,631.040,37
06.05.20181.044,461.047,781.028,141.028,74
07.05.20181.032,181.035,41981,57982,14
08.05.2018973,791.004,65944,33991,42
09.05.2018998,951.015,13980,391.000,3
10.05.2018999,561.010,86989,37994,08
13.05.2018993,731.017,33990,971.006,21
14.05.2018997,011.025,94990,34995,69
15.05.2018999,431.009,89991,45999,93
16.05.20181.001,841.040,761.0011.013,13
17.05.20181.017,441.034,851.000,621.004,24
20.05.20181.008,951.012,33990,24999,54
21.05.20181.002,271.007,86987,85991,91
22.05.2018990,46990,46983,46984,6
23.05.2018987,29989,56975,79977,19
24.05.2018978,01980,44975,78979,7
27.05.2018986,21996,81985,5992,69
28.05.2018989,67989,67978,56986,93
29.05.2018987,09987,87983,62984,6
30.05.2018984,35986,11977,8978,34
31.05.2018978,55978,55971,12975,28
03.06.2018974,78976,21972,84973,65
04.06.2018974,21974,52968,6968,78
05.06.2018971,39972,91965,9967,92
06.06.2018895,16915,32894,77915,32
07.06.2018916,83922,82891902,61
10.06.2018906,32917,58892,94911,03
11.06.2018908,08914,24896,17897,42
12.06.2018895,42904,66883,19884,73
13.06.2018882,2885,96862,53862,53
17.06.2018862,97862,97827,25827,25
18.06.2018822,67858,42809,28852,9
19.06.2018849,76881,38848,32869,24
20.06.2018872,91886,96870,22883,98
21.06.2018887,36889,69871,34878,31
24.06.2018916,64922,92876,29885,33
25.06.2018887,87914,36881,95914,36
26.06.2018913,32935,62910,75935,62
27.06.2018935,89959,44930,26949,49
28.06.2018956,94969,25950,22963,6
01.07.2018959,46986,35956,93984,36
02.07.2018986,93999,7983,93987,07
03.07.2018992,43999,24987,7997,16
04.07.20181.000,471.050,31999,191.049,31
05.07.20181.052,521.082,651.051,081.079,8
08.07.20181.095,211.129,161.084,531.106,72
09.07.20181.091,831.114,261.085,651.100,85
10.07.20181.098,361.111,61.001,271.018,08
11.07.20181.019,641.057,01992,91.041,34
12.07.20181.052,791.058,81.036,521.040,36
15.07.20181.054,981.071,181.048,481.071,18
16.07.20181.072,421.143,881.071,691.143,88
17.07.20181.154,061.175,921.094,471.130,5
18.07.20181.143,531.147,211.116,441.126,6
19.07.20181.129,051.137,551.122,61.123,97
22.07.20181.130,211.159,171.130,211.147,55
23.07.20181.155,411.156,661.087,921.102,65
24.07.20181.106,741.146,451.096,061.133,06
25.07.20181.137,751.140,491.060,721.094,45
26.07.20181.094,31.106,751.073,681.085,09
29.07.20181.082,631.108,681.077,861.100,62
30.07.20181.100,241.107,61.089,151.091,73
31.07.20181.095,531.106,591.092,921.096,54
01.08.20181.064,741.074,661.047,981.047,98
02.08.20181.048,541.096,11.048,541.086,27
05.08.20181.088,111.095,071.053,431.057,03
06.08.20181.063,421.074,241.053,691.068,4
07.08.20181.075,11.078,181.069,091.069,09
08.08.20181.062,521.105,821.055,581.077,88
09.08.20181.064,081.088,34971,21.062,38
12.08.20181.052,971.054,93973,211.010,62
13.08.20181.042,411.076,061.042,411.075,46
14.08.20181.141,191.141,661.023,331.023,33
15.08.20181.044,71.052,071.017,561.018,77
16.08.20181.016,181.016,18968,67991,43
19.08.2018992,271.003,74984,5994,33
26.08.20181.015,521.015,52999,91.007,26
27.08.20181.008,851.052,861.006,921.052,55
28.08.20181.046,321.051,491.026,21.030,78
30.08.20181.030,521.034,331.022,961.028,18
02.09.20181.024,61.059,841.020,781.057,42
03.09.20181.060,741.069,021.041,251.042,55
04.09.20181.044,381.052,91.035,851.041,09
05.09.20181.046,721.055,541.041,161.042,07
06.09.20181.047,031.047,111.038,271.040,98
09.09.20181.046,191.053,781.029,181.031,2
10.09.20181.034,31.039,061.021,661.039,06
11.09.20181.043,371.049,31.027,281.027,38
12.09.20181.029,541.043,951.012,741.040,3
13.09.20181.047,851.058,181.042,351.048,49
16.09.20181.049,481.056,571.045,781.051,16
17.09.20181.054,331.073,341.054,321.072,63
18.09.20181.078,081.078,651.066,791.071,66
19.09.20181.075,021.077,071.050,721.054,25
20.09.20181.056,651.070,171.056,651.066,7
23.09.20181.070,911.085,871.068,561.085,39
24.09.20181.088,761.112,511.086,771.093,67
25.09.20181.096,531.098,451.074,521.085,14
26.09.20181.084,731.102,11.083,321.102,1
27.09.20181.102,771.104,511.092,061.095,34
30.09.20181.098,281.116,631.096,371.103,31
01.10.20181.104,611.106,251.087,261.097,63
02.10.20181.097,051.101,841.077,751.082,6
03.10.20181.083,061.083,651.026,461.026,46
04.10.20181.026,751.069,941.014,241.069,91
07.10.20181.069,761.077,311.052,991.064,84
08.10.20181.070,031.075,391.054,11.066,47
09.10.20181.069,651.078,021.032,481.033,21
10.10.20181.028,191.044,361.022,321.034,74
11.10.20181.044,671.073,51.022,861.073,5
14.10.20181.077,481.119,421.077,481.111,67
15.10.20181.111,371.117,081.090,531.091,8
16.10.20181.099,291.101,31.069,641.077,93
17.10.20181.079,21.093,571.072,741.079,71
18.10.20181.083,211.085,41.059,371.059,7
21.10.20181.064,781.066,521.026,191.027,59
22.10.20181.022,411.023,07979,651.017,53
23.10.20181.022,051.023,93993,68995,46
24.10.2018988,981.014,31978,211.013,51
25.10.20181.014,261.015,79981,32981,67
29.10.2018987,131.006,22967,79987,3
30.10.20181.001,661.016,7987,49997,21
31.10.2018998,561.031,86998,31.030,54
01.11.20181.035,411.070,841.029,941.066,47
04.11.20181.068,71.074,841.060,031.074,82
05.11.20181.075,751.089,461.048,461.060,69
06.11.20181.062,411.086,641.058,641.083,08
07.11.20181.084,891.087,41.055,161.071,87
08.11.20181.067,981.082,41.055,771.077,37
11.11.20181.077,21.079,351.061,811.064,23
12.11.20181.063,261.078,831.058,471.070,14
13.11.20181.068,421.078,841.066,731.072,1
14.11.20181.073,61.089,791.073,61.078,48
15.11.20181.083,741.092,941.057,491.060,63
18.11.20181.061,611.064,711.051,331.052,35
19.11.20181.051,151.057,661.015,951.016,73
20.11.20181.020,31.034,271.020,11.034,27
21.11.20181.036,261.038,951.020,621.023,32
22.11.20181.023,481.029,461.013,381.023,58
25.11.20181.028,211.038,381.026,661.032,25
26.11.20181.033,131.043,091.025,931.040,51
27.11.20181.042,781.068,871.042,781.060,18
28.11.20181.067,721.079,141.056,471.066,69
29.11.20181.068,651.068,651.044,541.050,68
02.12.20181.061,491.063,071.038,051.038,05
03.12.20181.037,471.045,971.021,591.027,73
04.12.20181.024,681.041,211.019,961.039,27
05.12.20181.036,541.038,711.025,161.036,03
06.12.20181.039,271.048,91.034,41.041,95
09.12.20181.035,061.039,061.021,671.022,52
10.12.20181.024,111.029,021.013,151.014,69
11.12.20181.018,21.021,91973,97973,97
12.12.2018977,11988,79974,12976,19
13.12.2018972,55975,19938,05940,82
16.12.2018944,08953,23919,63920,5
17.12.2018918,59928,51912,78925,14
18.12.2018931,51946,93929,85945,05
19.12.2018938,05941,03928,77930,17
20.12.2018930,89958,48928,62956,05
23.12.2018958,5973,49953,51960,46
24.12.2018949,42953,15941,08944,02
25.12.2018947,14953,84943,76945,75
26.12.2018954,95963,85945,89946,94
27.12.2018952,11954,4938,18942,04
30.12.2018947,1956,62942,18951,8