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
16:13:00
50847.35 ₺
-149.70 (%-0.29)
Önceki Kapanış: 50997.06·
Volatilite: 1.83
Düşük₺50293.57
Yüksek₺51228.78
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+7.16%
Önceki aya göre (MoM)
+7.85%
Yılbaşından bugüne (YTD)
+77.10%
Önceki yıla göre (YoY)
+150.77%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XUTEK: BIST TEKNOLOJI Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.033,0037
KAPANIŞ 2.030,8032

En Düşük

DÜŞÜK 1.691,65

En Yüksek

YÜKSEK 3.277,31
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.965,651.981,851.958,821.965,06
04.01.20211.961,231.973,961.943,451.957,35
05.01.20211.973,362.005,741.967,791.982,66
06.01.20211.992,882.018,811.992,882.006,77
07.01.20212.027,672.051,562.022,292.039,39
10.01.20212.046,212.071,722.008,172.025,88
11.01.20212.044,212.053,162.021,432.032,45
12.01.20212.045,792.056,672.012,032.035,18
13.01.20212.044,362.046,612.012,522.025,66
14.01.20212.017,382.035,162.001,772.014,15
17.01.20212.016,972.072,732.002,492.071,74
18.01.20212.089,642.122,192.081,682.090,15
19.01.20212.100,322.105,62.070,382.078,18
20.01.20212.090,122.103,652.067,022.067,02
21.01.20212.065,222.089,942.043,052.082,95
24.01.20212.105,422.113,122.074,462.085,38
25.01.20212.086,912.103,062.060,882.093,75
26.01.20212.093,442.098,651.980,491.980,49
27.01.20211.961,482.026,691.920,032.017,06
28.01.20211.989,122.022,821.974,621.988,28
31.01.20211.999,082.019,451.979,232.014,2
01.02.20212.024,62.053,082.013,742.050,99
02.02.20212.060,412.084,082.050,562.077,4
03.02.20212.083,392.092,032.060,332.060,33
04.02.20212.072,792.088,082.057,812.061,8
07.02.20212.080,322.082,972.050,132.063,05
08.02.20212.070,112.104,512.063,392.087,95
09.02.20212.104,162.110,392.075,442.098,62
10.02.20212.103,622.110,842.084,692.086,52
11.02.20212.085,072.099,882.057,562.098,13
14.02.20212.113,042.134,312.106,842.130,29
15.02.20212.135,32.138,32.060,942.094,41
16.02.20212.098,62.104,892.070,452.082,53
17.02.20212.090,22.097,022.079,12.080,38
18.02.20212.095,22.122,432.089,952.114,53
21.02.20212.128,762.132,12.102,132.102,13
22.02.20212.114,442.120,112.028,852.033,45
23.02.20212.070,382.086,772.026,062.027,42
24.02.20212.058,742.064,751.976,751.994,35
25.02.20211.946,231.998,921.924,721.972,31
28.02.20211.995,252.046,781.995,252.045,34
01.03.20212.050,022.065,792.028,032.044,04
02.03.20212.056,52.0962.055,142.082,99
03.03.20212.089,582.096,492.076,872.078,36
04.03.20212.078,972.099,342.070,662.075,73
07.03.20212.084,062.091,772.062,442.065,06
08.03.20212.076,292.082,232.059,42.062,7
09.03.20212.075,232.091,812.074,062.083,54
10.03.20212.092,772.098,012.070,912.076,42
11.03.20212.077,592.099,892.072,422.093,33
14.03.20212.121,132.156,642.121,132.140,47
15.03.20212.169,312.178,722.144,362.145,38
16.03.20212.146,942.147,942.107,492.107,49
17.03.20212.110,162.130,422.081,132.090,97
18.03.20212.087,252.095,412.027,62.050,29
21.03.20211.918,331.954,371.846,011.846,01
22.03.20211.775,651.911,491.691,651.873,5
23.03.20211.887,071.946,721.880,471.931,45
24.03.20211.937,61.982,241.910,881.914,76
25.03.20211.932,791.940,651.850,461.876,09
28.03.20211.878,071.905,051.878,071.894,72
29.03.20211.892,911.892,911.857,111.878,29
30.03.20211.881,811.916,541.879,791.890,09
31.03.20211.897,471.943,711.897,021.943,71
01.04.20211.954,11.973,281.935,361.973,28
04.04.20211.993,212.051,261.993,212.042,28
05.04.20212.044,182.051,172.004,052.019,99
06.04.20212.024,282.032,721.994,722.023,95
07.04.20212.047,42.060,252.000,352.001,14
08.04.20212.002,982.008,611.930,81.960,72
11.04.20211.959,321.962,961.915,691.924,46
12.04.20211.932,711.938,221.886,661.910,33
13.04.20211.926,11.957,541.926,11.945,85
14.04.20211.952,371.955,581.904,181.919,43
15.04.20211.911,441.933,511.908,611.923,95
18.04.20211.924,331.934,431.859,151.860,11
19.04.20211.855,721.866,341.803,841.824,22
20.04.20211.841,191.841,191.736,391.767,46
21.04.20211.743,11.795,361.723,851.795,36
25.04.20211.790,011.833,261.785,821.833,26
26.04.20211.841,031.902,711.841,031.892,26
27.04.20211.883,981.883,981.844,221.852,1
28.04.20211.859,791.887,391.859,791.872,96
29.04.20211.874,541.891,21.864,51.887,95
02.05.20211.892,571.919,071.892,571.918,99
03.05.20211.924,011.927,221.895,151.899,85
04.05.20211.905,721.915,641.887,461.912,33
05.05.20211.912,081.914,841.882,161.883,22
06.05.20211.890,971.916,571.889,171.897,58
09.05.20211.903,071.914,031.898,361.899,7
10.05.20211.882,971.888,191.857,881.866,01
11.05.20211.858,041.867,071.850,821.858,59
16.05.20211.872,351.889,521.860,351.889,37
17.05.20211.893,891.904,141.889,161.896,4
19.05.20211.891,061.901,141.877,771.880,95
20.05.20211.886,251.896,861.873,11.879,22
23.05.20211.880,361.904,131.880,231.883,24
24.05.20211.890,11.893,461.805,761.805,76
25.05.20211.823,81.841,121.795,141.834,42
26.05.20211.829,771.840,021.807,231.822,89
27.05.20211.812,751.816,641.793,231.809,17
30.05.20211.809,521.809,521.780,251.783,25
31.05.20211.789,641.807,931.785,971.803,42
01.06.20211.785,931.814,261.783,011.810,28
02.06.20211.813,491.823,241.784,91.800,45
03.06.20211.800,761.812,691.798,91.808,29
06.06.20211.813,721.840,681.813,721.828,75
07.06.20211.831,41.844,241.820,971.835,4
08.06.20211.838,981.845,41.829,961.833,48
09.06.20211.835,961.862,651.831,981.862,32
10.06.20211.866,651.884,261.8571.861,84
13.06.20211.873,651.890,731.867,611.877,11
14.06.20211.869,841.879,111.841,431.858,54
15.06.20211.856,521.861,041.835,281.835,28
16.06.20211.827,291.832,871.808,961.809,77
17.06.20211.816,271.821,851.792,711.800
20.06.20211.799,741.8111.785,631.810,74
21.06.20211.820,031.825,281.803,731.821,25
22.06.20211.830,281.839,371.816,391.818,95
23.06.20211.824,881.840,411.823,971.830,62
24.06.20211.834,411.838,281.804,641.805,05
27.06.20211.806,51.809,491.773,421.778,39
28.06.20211.779,141.784,191.751,461.783,77
29.06.20211.782,621.784,331.746,711.749,56
30.06.20211.752,211.774,621.751,291.774,62
01.07.20211.772,881.786,741.767,581.779,24
04.07.20211.782,61.811,021.778,111.808,16
05.07.20211.823,931.823,931.790,461.790,46
06.07.20211.797,421.823,161.797,421.810,63
07.07.20211.808,711.825,361.803,611.805,66
08.07.20211.811,011.819,911.790,261.795,77
11.07.20211.796,81.803,761.745,181.747,05
12.07.20211.750,261.752,191.718,351.723,62
13.07.20211.725,481.758,881.725,481.758,05
15.07.20211.759,771.7721.752,141.772
18.07.20211.772,631.787,431.766,771.783,62
25.07.20211.785,621.799,861.773,231.784,55
26.07.20211.784,141.807,071.781,041.799,55
27.07.20211.801,131.816,021.797,141.805,67
28.07.20211.817,121.839,781.817,121.834,23
29.07.20211.830,981.844,651.826,781.841,18
01.08.20211.848,111.881,071.848,111.879
02.08.20211.881,71.895,751.870,781.895,63
03.08.20211.898,211.911,651.891,71.899,72
04.08.20211.899,061.932,161.895,341.927,24
05.08.20211.930,121.939,311.910,561.913,9
08.08.20211.918,081.931,531.908,281.910,18
09.08.20211.914,281.927,231.911,91.914,65
10.08.20211.919,311.920,871.852,411.852,41
11.08.20211.870,91.892,491.859,221.888,02
12.08.20211.888,721.897,571.879,141.894,59
15.08.20211.904,111.914,741.893,051.900,62
16.08.20211.906,231.907,621.886,721.895,61
17.08.20211.900,21.907,691.882,141.884,93
18.08.20211.874,691.905,791.872,861.902,71
19.08.20211.904,291.918,81.896,581.910,89
22.08.20211.917,951.9281.912,611.920,57
23.08.20211.919,361.928,391.911,081.913,97
24.08.20211.912,741.936,621.902,831.905,74
25.08.20211.903,091.925,761.897,981.901,84
26.08.20211.905,571.909,161.889,421.907,32
30.08.20211.913,751.927,791.910,631.921,52
31.08.20211.928,291.930,651.913,061.917,62
01.09.20211.918,111.936,941.918,051.928,28
02.09.20211.930,851.932,21.916,481.929,98
05.09.20211.930,811.937,051.928,871.936,19
06.09.20211.937,51.942,591.918,831.918,83
07.09.20211.918,941.922,031.889,351.889,35
08.09.20211.889,071.916,261.880,531.912,67
09.09.20211.916,591.923,981.910,541.912,54
12.09.20211.916,911.933,041.914,371.918,58
13.09.20211.922,11.930,261.909,541.910,53
14.09.20211.908,981.931,041.903,311.910,8
15.09.20211.918,091.930,851.894,851.896,17
16.09.20211.898,361.914,081.889,781.914,08
19.09.20211.902,81.902,81.855,291.894,11
20.09.20211.897,731.903,11.880,11.880,98
21.09.20211.897,351.906,341.883,891.905,26
22.09.20211.908,021.928,121.897,071.917,44
23.09.20211.912,031.915,861.892,11.898,69
26.09.20211.888,61.916,071.888,61.903,17
27.09.20211.901,11.903,741.886,571.895,73
28.09.20211.900,311.905,211.893,671.901,47
29.09.20211.903,371.930,571.896,341.930,57
30.09.20211.924,651.935,111.914,391.926,52
03.10.20211.932,631.951,451.932,441.938,54
04.10.20211.945,051.947,581.920,321.920,55
05.10.20211.915,381.919,691.878,451.886,82
06.10.20211.898,521.935,411.898,521.935,41
07.10.20211.940,371.951,81.924,971.946,78
10.10.20211.952,151.964,521.950,631.956,1
11.10.20211.946,832.015,611.946,532.008,51
12.10.20212.013,062.028,551.983,581.986,11
13.10.20211.984,352.023,771.984,352.013,79
14.10.20212.021,22.029,081.984,32.001,68
17.10.20211.999,542.003,931.980,571.986,58
18.10.20211.990,32.007,971.990,32.001,01
19.10.20212.006,152.018,681.988,652.001,82
20.10.20212.001,972.017,791.976,972.017,65
21.10.20212.018,92.042,62.009,322.032,08
24.10.20212.016,342.045,512.015,822.037,85
25.10.20212.044,022.073,872.044,022.061,6
26.10.20212.039,472.057,432.029,212.053,9
27.10.20212.056,772.070,72.050,82.066,47
31.10.20212.069,062.092,022.060,192.079,49
01.11.20212.083,112.085,482.053,722.056,69
02.11.20212.058,672.072,271.986,762.055,02
03.11.20212.069,532.092,012.065,952.089,49
04.11.20212.092,742.093,742.070,82.084,65
07.11.20212.087,52.128,612.087,52.118,44
08.11.20212.122,652.145,282.120,522.122,05
09.11.20212.122,142.133,762.091,292.101,07
10.11.20212.099,52.117,912.081,842.092,92
11.11.20212.101,592.117,342.086,152.089,23
14.11.20212.106,482.134,812.096,552.123,94
15.11.20212.125,162.125,292.081,282.090,26
16.11.20212.091,052.119,452.091,052.117,17
17.11.20212.123,472.163,842.111,752.155,92
18.11.20212.160,042.198,752.160,042.198,06
21.11.20212.227,032.252,392.221,632.237,83
22.11.20212.256,852.304,762.235,452.294,65
23.11.20212.324,342.439,032.324,342.434,09
24.11.20212.462,912.535,892.462,912.493,52
25.11.20212.495,32.5292.471,132.500,85
28.11.20212.523,62.651,332.523,62.648,8
29.11.20212.654,72.702,532.574,482.612,6
30.11.20212.639,792.669,72.600,422.627,48
01.12.20212.640,782.681,462.640,782.656,23
02.12.20212.678,832.702,892.668,42.686,49
05.12.20212.701,572.734,942.672,482.722,45
06.12.20212.737,212.776,012.717,142.760,48
07.12.20212.777,412.853,792.777,412.825,45
08.12.20212.845,182.952,282.845,182.898,65
09.12.20212.903,832.918,312.846,652.889
12.12.20212.912,053.009,072.912,052.988,57
13.12.20213.023,013.055,693.001,653.022,54
14.12.20213.053,633.054,332.980,292.983,59
15.12.20213.003,723.138,213.003,723.138,21
16.12.20213.177,553.277,312.835,792.841,97
19.12.20212.744,612.919,092.593,22.758,64
20.12.20212.843,442.886,222.545,452.545,45
21.12.20212.479,862.544,982.400,192.426,84
22.12.20212.456,432.491,442.331,112.422,21
23.12.20212.462,692.570,742.450,512.570,74
26.12.20212.599,252.649,172.547,532.585,22
27.12.20212.602,312.618,442.512,072.544,21
28.12.20212.542,642.593,772.494,142.584,27
29.12.20212.605,122.615,22.526,112.539,78
30.12.20212.549,532.563,852.522,952.560,52