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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.514,028
KAPANIŞ 1.513,6375

En Düşük

DÜŞÜK 914,91

En Yüksek

YÜKSEK 1.975,63
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.036,441.047,331.026,11.047,33
02.01.20201.031,641.055,971.006,641.044,43
05.01.20201.035,821.059,691.031,51.038,04
06.01.20201.050,271.060,551.041,891.054,61
07.01.20201.034,761.058,061.028,091.045,99
08.01.20201.069,11.084,551.066,491.084,06
09.01.20201.087,391.095,361.071,91.077,82
12.01.20201.088,561.093,121.082,721.090,1
13.01.20201.091,981.110,711.086,271.109,77
14.01.20201.110,291.117,661.097,661.103,08
15.01.20201.108,181.124,831.102,211.108,43
16.01.20201.114,441.119,761.100,561.111,76
19.01.20201.117,131.136,521.117,131.133,31
20.01.20201.129,111.144,041.123,841.140,96
21.01.20201.146,541.154,361.136,371.142,36
22.01.20201.140,681.153,11.139,871.148,22
23.01.20201.159,041.167,41.146,591.164,77
26.01.20201.154,251.212,381.153,361.198,01
27.01.20201.210,541.215,411.177,251.189,33
28.01.20201.195,221.201,451.170,571.170,81
29.01.20201.163,111.169,91.139,011.169,9
30.01.20201.173,521.184,671.167,31.167,73
02.02.20201.169,851.176,641.158,641.169,85
03.02.20201.185,711.228,061.183,221.227,83
04.02.20201.231,481.245,451.215,861.227,52
05.02.20201.247,521.250,151.222,611.226,43
06.02.20201.234,431.242,241.224,181.232,82
09.02.20201.236,181.245,471.173,421.209,69
10.02.20201.224,81.241,771.202,81.241,45
11.02.20201.275,251.373,961.273,481.355,3
12.02.20201.359,291.386,091.354,191.364,21
13.02.20201.369,191.415,361.366,831.392,15
16.02.20201.407,71.445,511.381,21.385,77
17.02.20201.382,851.402,411.364,351.390,55
18.02.20201.398,731.408,471.367,421.396,77
19.02.20201.402,391.403,231.313,661.331,21
20.02.20201.325,521.373,821.313,421.363,81
23.02.20201.337,111.364,971.328,431.362,08
24.02.20201.379,141.401,441.369,581.389,29
25.02.20201.435,891.435,891.367,221.383,12
26.02.20201.356,41.371,991.317,171.333,04
27.02.20201.159,841.327,491.131,961.300,49
01.03.20201.348,841.363,621.316,241.340,72
02.03.20201.366,731.430,211.357,211.430,21
03.03.20201.426,081.465,111.396,731.396,9
04.03.20201.426,491.439,151.403,711.418,53
05.03.20201.415,331.419,61.369,511.398,62
08.03.20201.363,721.365,411.241,961.298,48
09.03.20201.336,331.341,741.209,931.210,66
10.03.20201.205,061.220,331.153,951.199,89
11.03.20201.144,491.152,511.086,011.091,7
12.03.20201.094,621.177,061.045,441.125,66
15.03.20201.059,281.071,021.013,61.015,33
16.03.20201.016,811.026,71917,44974,44
17.03.2020941,78999,89935,59962,56
18.03.2020950,62977,13927,66942,6
19.03.2020969,76976,77948,19963,2
22.03.2020923,81976,53914,91957,66
23.03.2020999,741.052,29996,21.051,66
24.03.20201.076,331.123,911.055,331.092,55
25.03.20201.093,121.141,551.083,311.139,45
26.03.20201.148,841.157,481.083,041.088,67
29.03.20201.084,311.100,261.065,391.088,89
30.03.20201.116,341.124,131.095,611.115,97
31.03.20201.089,241.118,311.074,71.083,32
01.04.20201.092,381.098,531.067,141.091,04
02.04.20201.094,711.109,311.086,641.093,17
05.04.20201.118,311.133,671.113,071.128,17
06.04.20201.144,471.192,41.137,811.149,89
07.04.20201.153,541.179,841.139,541.179,84
08.04.20201.194,741.207,61.182,231.203,09
09.04.20201.205,141.217,191.190,621.204,23
12.04.20201.191,411.219,881.184,011.203,28
13.04.20201.219,691.285,11.219,691.279,93
14.04.20201.285,631.294,021.198,741.231,04
15.04.20201.244,771.257,371.218,21.241,51
16.04.20201.268,191.276,321.256,461.267,74
19.04.20201.278,631.295,091.273,191.290,05
20.04.20201.288,771.300,341.278,111.294,49
21.04.20201.308,161.329,321.305,91.321,05
23.04.20201.328,641.344,941.303,371.324,18
26.04.20201.347,541.375,041.347,541.364,36
27.04.20201.375,071.376,241.347,521.353,51
28.04.20201.360,971.391,961.358,241.361,54
29.04.20201.365,561.366,271.308,391.336,2
03.05.20201.305,271.313,421.284,31.286,82
04.05.20201.302,41.336,81.298,531.335,37
05.05.20201.340,851.3531.322,181.332,72
06.05.20201.330,831.346,061.319,231.332,58
07.05.20201.345,161.347,281.311,941.311,94
10.05.20201.319,331.330,351.315,511.324,84
11.05.20201.325,781.353,461.319,771.351,34
12.05.20201.349,31.411,81.345,751.392,61
13.05.20201.390,561.433,891.388,461.419,78
14.05.20201.439,021.444,131.409,961.409,96
17.05.20201.427,061.437,531.419,781.427,59
19.05.20201.435,991.449,571.426,381.444,3
20.05.20201.449,391.458,841.434,841.441,37
21.05.20201.436,561.440,341.426,341.430,49
26.05.20201.435,091.473,921.435,091.469,93
27.05.20201.475,031.477,721.444,351.452,9
28.05.20201.454,151.455,731.439,381.450,11
31.05.20201.463,781.507,211.455,691.507,21
01.06.20201.519,661.543,061.505,051.528,23
02.06.20201.527,931.527,931.501,591.510,39
03.06.20201.513,661.525,721.494,451.504,58
04.06.20201.513,651.517,211.502,821.506,35
07.06.20201.511,11.523,031.487,441.495,91
08.06.20201.498,11.501,161.474,551.489,1
09.06.20201.493,611.523,281.492,091.508,51
10.06.20201.499,851.5311.499,851.514,38
11.06.20201.500,051.520,791.497,141.514,33
14.06.20201.506,861.515,511.500,261.500,35
15.06.20201.516,451.542,051.511,731.530,32
16.06.20201.537,081.539,91.508,711.508,71
17.06.20201.513,771.534,171.510,691.533,43
18.06.20201.543,761.579,281.518,691.538,21
21.06.20201.547,421.550,281.520,281.520,28
22.06.20201.527,331.532,651.517,731.519,93
23.06.20201.520,741.522,661.490,371.494,25
24.06.20201.494,451.506,921.477,21.492,97
25.06.20201.507,171.511,121.493,351.497,74
28.06.20201.498,911.526,781.488,651.515,75
29.06.20201.526,181.5431.525,311.536,07
30.06.20201.547,91.559,581.534,541.543,14
01.07.20201.556,031.567,461.552,311.560,61
02.07.20201.567,411.575,381.546,971.561,42
05.07.20201.580,51.583,981.566,291.573,83
06.07.20201.580,071.586,31.549,161.574,74
07.07.20201.576,411.593,131.568,731.574,08
08.07.20201.585,211.596,411.542,941.542,96
09.07.20201.541,061.541,061.489,131.533,54
12.07.20201.551,961.582,651.551,961.579,02
13.07.20201.575,271.579,691.555,681.559,41
15.07.20201.573,071.601,121.571,271.598,36
16.07.20201.596,771.598,531.586,761.594,65
19.07.20201.593,771.626,881.591,711.617,58
20.07.20201.632,121.637,011.576,931.587,96
21.07.20201.599,651.647,361.582,131.640,8
22.07.20201.647,31.692,181.642,641.687,86
23.07.20201.674,911.710,771.671,111.684,34
26.07.20201.694,651.795,311.689,991.779,22
27.07.20201.786,821.799,481.707,981.707,98
28.07.20201.713,461.729,221.658,471.675,61
29.07.20201.681,771.686,131.653,291.678,94
03.08.20201.708,471.721,961.571,381.633,24
04.08.20201.646,081.651,481.586,361.602,09
05.08.20201.608,41.625,31.464,191.467
06.08.20201.460,621.583,661.360,421.583,52
09.08.20201.573,911.669,811.535,121.664,01
10.08.20201.673,051.724,141.663,051.679,86
11.08.20201.684,531.686,291.630,781.659,77
12.08.20201.663,951.689,61.632,731.641,22
13.08.20201.635,951.635,951.605,031.622,15
16.08.20201.628,481.663,411.622,661.659,75
17.08.20201.660,571.680,351.652,121.654,59
18.08.20201.669,91.680,051.659,761.672,36
19.08.20201.674,631.6751.651,481.664,49
20.08.20201.669,131.681,731.634,931.638,89
23.08.20201.639,531.653,791.626,081.631,22
24.08.20201.640,221.643,881.585,181.611,58
25.08.20201.607,281.632,451.600,051.621,45
26.08.20201.632,711.641,791.621,731.626,08
27.08.20201.630,151.635,31.604,791.618,12
30.08.20201.621,031.621,031.589,221.594,48
31.08.20201.596,771.637,061.563,431.634,39
01.09.20201.635,421.644,851.621,411.626,67
02.09.20201.627,611.681,631.627,611.641,77
03.09.20201.643,121.656,131.626,271.634,87
06.09.20201.639,621.660,861.637,491.660,35
07.09.20201.668,591.675,61.654,171.659,4
08.09.20201.662,31.683,121.642,551.646,45
09.09.20201.650,311.663,51.637,161.652,67
10.09.20201.656,571.658,831.641,441.651,91
13.09.20201.656,411.670,61.655,521.661,78
14.09.20201.667,791.678,751.646,31.663,04
15.09.20201.673,531.674,21.659,881.669,34
16.09.20201.665,641.672,751.655,711.672,75
17.09.20201.681,281.686,591.673,731.674,01
20.09.20201.678,751.687,161.634,681.642,88
21.09.20201.646,471.657,521.630,141.652,03
22.09.20201.656,821.676,341.653,41.660,74
23.09.20201.654,051.698,911.649,741.697,15
24.09.20201.706,821.728,291.701,421.717,68
27.09.20201.721,451.756,161.721,451.751,04
28.09.20201.754,631.831,321.746,71.831,32
29.09.20201.825,421.915,661.801,951.884,22
30.09.20201.888,41.918,11.823,321.823,32
01.10.20201.817,921.845,721.804,871.819,95
04.10.20201.833,091.875,731.833,091.863,23
05.10.20201.870,611.878,641.850,141.850,14
06.10.20201.845,221.869,71.841,031.857,19
07.10.20201.864,911.874,571.819,591.825,62
08.10.20201.829,761.841,721.816,361.829,58
11.10.20201.834,851.852,191.832,181.842,29
12.10.20201.848,251.861,551.829,151.839,75
13.10.20201.845,31.852,421.831,191.842,83
14.10.20201.843,461.854,51.824,111.843,08
15.10.20201.846,451.850,051.835,061.843,9
18.10.20201.853,181.856,721.846,251.847,77
19.10.20201.849,721.869,621.843,571.854,21
20.10.20201.861,311.863,341.839,681.839,68
21.10.20201.840,351.882,631.838,061.874,22
22.10.20201.877,451.879,371.828,131.856,31
25.10.20201.848,861.848,861.752,611.752,85
26.10.20201.753,931.787,391.737,691.782,17
27.10.20201.777,551.812,41.764,861.767,08
29.10.20201.733,351.735,541.694,781.704,73
01.11.20201.714,881.805,351.714,881.763,8
02.11.20201.772,261.779,651.725,511.746,09
03.11.20201.764,511.784,711.754,441.768,02
04.11.20201.772,581.807,321.768,781.795,07
05.11.20201.798,651.802,181.783,251.798,74
08.11.20201.838,541.851,731.8211.824,86
09.11.20201.809,891.843,041.805,831.815,9
10.11.20201.823,351.858,741.819,111.844,33
11.11.20201.875,751.899,071.803,561.814,16
12.11.20201.827,571.841,861.817,561.829,27
15.11.20201.842,21.846,671.817,71.818,83
16.11.20201.817,011.817,011.772,491.772,49
17.11.20201.782,141.818,141.782,141.816,56
18.11.20201.819,571.844,11.799,411.825,38
19.11.20201.830,991.842,861.825,361.831,17
22.11.20201.834,781.847,611.799,891.812,35
23.11.20201.8191.836,51.810,41.824,57
24.11.20201.833,891.838,291.813,431.816,19
25.11.20201.825,911.852,511.824,981.845,52
26.11.20201.859,141.870,931.822,951.830,56
29.11.20201.816,321.822,81.767,711.767,71
30.11.20201.796,571.826,511.776,91.826,51
01.12.20201.827,561.852,391.808,751.822,97
02.12.20201.827,611.830,841.810,11.819,81
03.12.20201.817,461.821,891.806,291.809,88
06.12.20201.808,921.813,411.791,021.796,12
07.12.20201.796,261.812,881.790,431.790,8
08.12.20201.799,481.827,61.793,391.804,71
09.12.20201.810,081.825,391.795,791.803,95
10.12.20201.779,711.813,511.771,11.805,97
13.12.20201.823,841.855,931.811,271.848,97
14.12.20201.869,911.874,461.842,91.842,9
15.12.20201.849,81.873,261.835,041.843,7
16.12.20201.855,981.867,551.841,281.846,72
17.12.20201.847,161.858,271.842,211.850,1
20.12.20201.842,781.901,751.824,41.876,45
21.12.20201.890,251.911,61.887,431.889,81
22.12.20201.895,11.902,121.886,921.888,77
23.12.20201.892,261.918,921.888,721.902,05
24.12.20201.910,241.932,361.901,451.909,07
27.12.20201.922,71.930,31.918,971.921,33
28.12.20201.926,111.926,241.904,421.910,99
29.12.20201.917,851.975,631.9121.949,97
30.12.20201.955,961.966,821.941,391.953,42