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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.371,2059
KAPANIŞ 3.372,8451

En Düşük

DÜŞÜK 2.281,28

En Yüksek

YÜKSEK 6.404,25
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20222.569,652.658,762.555,842.658,37
03.01.20222.675,32.743,322.645,832.703,93
04.01.20222.705,32.731,262.675,722.724,82
05.01.20222.701,412.754,482.685,372.719,82
06.01.20222.736,732.761,682.697,552.736,38
09.01.20222.749,712.830,412.746,372.794,46
10.01.20222.811,852.815,12.735,812.742,33
11.01.20222.767,542.783,092.731,72.737,61
12.01.20222.730,812.796,522.726,32.747,21
13.01.20222.739,712.754,312.708,42.747,09
16.01.20222.7712.811,232.763,352.769,18
17.01.20222.766,022.783,252.632,232.632,23
18.01.20222.634,182.688,862.580,682.686,75
19.01.20222.698,072.708,772.616,52.648,71
20.01.20222.637,872.646,872.617,262.638,63
23.01.20222.644,512.6622.509,752.509,81
24.01.20222.527,122.550,522.461,562.544,33
25.01.20222.558,242.602,542.558,242.585,01
26.01.20222.555,522.671,252.537,012.671,25
27.01.20222.683,222.695,242.628,192.650,81
30.01.20222.669,182.681,812.624,652.630,77
31.01.20222.649,382.657,892.6242.629,44
01.02.20222.645,012.653,262.609,912.629,87
02.02.20222.620,992.640,492.560,992.579,28
03.02.20222.589,72.594,642.551,972.568,07
06.02.20222.573,42.602,612.529,652.601,89
07.02.20222.593,432.613,242.575,312.600,17
08.02.20222.608,852.627,632.602,942.618,49
09.02.20222.608,452.632,392.585,232.588,56
10.02.20222.569,092.633,462.545,312.621,26
13.02.20222.612,362.6272.530,182.585,98
14.02.20222.596,532.615,142.573,852.589,64
15.02.20222.592,372.626,472.583,012.615,04
16.02.20222.626,832.630,012.568,752.571,75
17.02.20222.590,72.601,172.561,262.588,08
20.02.20222.610,742.615,412.563,342.578,04
21.02.20222.512,132.558,322.491,422.543,97
22.02.20222.556,572.575,452.534,232.534,23
23.02.20222.352,852.395,912.281,282.284,1
24.02.20222.305,272.470,642.300,012.458,54
27.02.20222.428,992.543,572.418,112.540,75
28.02.20222.569,322.663,432.564,52.663,43
01.03.20222.648,642.667,882.587,952.598,79
02.03.20222.620,22.688,362.618,552.661,55
03.03.20222.662,52.706,772.662,52.675,23
06.03.20222.680,272.697,332.621,722.675,97
07.03.20222.6612.800,972.6612.757,53
08.03.20222.781,482.790,892.695,982.703,45
09.03.20222.715,762.725,132.656,832.661,28
10.03.20222.668,362.702,762.661,112.671,62
13.03.20222.673,392.685,772.653,182.658,28
14.03.20222.657,22.689,992.654,942.663,67
15.03.20222.675,92.683,72.615,262.624,92
16.03.20222.638,882.687,782.634,732.682,35
17.03.20222.682,432.717,752.675,932.697,91
20.03.20222.732,872.802,382.732,872.797,51
21.03.20222.820,792.835,892.777,692.831,07
22.03.20222.829,472.853,962.806,532.809,29
23.03.20222.814,472.825,112.770,432.771,63
24.03.20222.774,612.807,892.763,242.789,08
27.03.20222.809,592.818,962.768,622.769,86
28.03.20222.779,542.805,242.767,942.777,87
29.03.20222.786,062.822,312.780,222.785,62
30.03.20222.794,592.805,522.758,452.795,07
31.03.20222.786,172.820,142.781,542.817,05
03.04.20222.827,22.865,432.827,22.854,76
04.04.20222.875,442.906,352.853,422.891,67
05.04.20222.904,972.907,212.849,462.850,8
06.04.20222.9092.917,082.874,832.892,71
07.04.20222.931,813.005,032.908,422.985,05
10.04.20222.994,033.041,232.985,973.006,62
11.04.20223.001,173.021,142.966,792.997,84
12.04.20223.016,013.063,142.955,952.986,79
13.04.20223.008,393.014,292.985,152.996,05
14.04.20223.000,763.000,762.981,852.985,2
17.04.20222.996,213.031,312.981,883.018,97
18.04.20223.048,513.051,922.968,762.994,04
19.04.20223.006,633.018,912.979,383.001,79
20.04.20223.009,723.0643.009,723.064
21.04.20223.055,943.071,22.928,442.935,27
24.04.20222.913,822.945,442.860,752.925,87
25.04.20222.947,182.959,982.795,692.815,81
26.04.20222.802,722.817,972.760,122.788,14
27.04.20222.807,372.834,182.777,942.782,25
28.04.20222.807,212.807,772.763,992.781,92
04.05.20222.811,652.833,732.802,342.809,61
05.05.20222.796,192.796,192.763,192.777,37
08.05.20222.779,032.791,292.748,442.752,05
09.05.20222.769,072.788,232.751,222.781,3
10.05.20222.787,912.789,892.723,822.738,14
11.05.20222.717,012.722,82.639,92.655,25
12.05.20222.683,592.721,472.682,812.697,72
15.05.20222.706,32.726,612.695,172.695,76
16.05.20222.722,622.734,682.698,662.706,49
17.05.20222.705,282.727,12.689,62.695,02
19.05.20222.727,742.738,082.677,022.694,29
22.05.20222.714,262.762,652.706,082.727,5
23.05.20222.743,432.746,982.704,452.705,48
24.05.20222.706,952.774,322.706,952.751,47
25.05.20222.758,722.805,942.754,742.799,3
26.05.20222.807,132.823,652.766,652.771,84
29.05.20222.797,652.869,492.797,652.859,36
30.05.20222.871,332.891,12.854,732.882,84
31.05.20222.895,192.962,292.895,192.959,58
01.06.20222.983,173.013,692.960,362.974,27
02.06.20222.978,93.014,422.909,082.909,08
05.06.20222.926,42.975,962.926,42.957,34
06.06.20222.961,222.967,982.924,12.933,42
07.06.20222.945,652.949,362.785,992.806,93
08.06.20222.806,482.828,792.773,432.812,8
09.06.20222.797,672.829,412.759,782.774,38
12.06.20222.780,542.806,862.754,22.774,98
13.06.20222.802,412.858,832.802,412.851,9
14.06.20222.887,872.898,712.832,232.840,95
15.06.20222.845,252.863,32.756,742.770,87
16.06.20222.776,762.830,832.776,762.819,89
19.06.20222.833,592.866,612.828,082.855,7
20.06.20222.868,792.894,42.864,092.880,81
21.06.20222.869,732.891,032.847,412.848,88
22.06.20222.854,932.871,182.814,632.819,92
23.06.20222.834,662.922,122.834,662.904,03
26.06.20222.850,052.882,322.832,362.863,18
27.06.20222.885,552.886,552.789,552.808,76
28.06.20222.857,122.859,242.741,342.745,17
29.06.20222.743,72.780,12.703,732.755,37
30.06.20222.759,652.792,642.759,652.764,76
03.07.20222.773,732.786,892.709,312.712,27
04.07.20222.731,162.745,792.641,152.644,22
05.07.20222.658,112.711,982.649,652.710,9
06.07.20222.713,932.731,082.701,572.723,13
07.07.20222.725,392.753,162.716,842.750,99
12.07.20222.763,172.783,532.750,592.764,47
13.07.20222.771,582.775,592.735,82.740,34
17.07.20222.767,572.797,622.756,312.787,74
18.07.20222.784,772.807,452.771,662.807,45
19.07.20222.818,282.824,312.796,312.799,45
20.07.20222.805,712.823,052.799,162.806,73
21.07.20222.815,932.834,272.803,82.813,61
24.07.20222.816,852.850,272.816,092.841,67
25.07.20222.847,862.851,682.818,192.820,95
26.07.20222.827,292.849,042.822,332.827,42
27.07.20222.846,452.850,852.799,372.805,38
28.07.20222.812,562.821,132.792,342.817,27
31.07.20222.828,122.876,182.828,122.876,18
01.08.20222.878,452.878,452.832,382.837,73
02.08.20222.846,052.887,782.846,052.877,58
03.08.20222.907,232.912,492.895,742.902,22
04.08.20222.918,572.937,282.908,322.929,5
07.08.20222.946,812.988,892.946,812.984,28
08.08.20222.998,653.015,732.967,462.988,79
09.08.20222.985,822.995,82.970,792.992,67
10.08.20223.012,253.030,012.988,653.000,71
11.08.20223.016,633.055,322.995,683.038,93
14.08.20223.057,53.068,433.029,183.036,21
15.08.20223.046,723.049,612.913,822.997,06
16.08.20223.0133.039,533.002,523.035,13
17.08.20223.054,663.101,812.999,683.099,66
18.08.20223.107,523.112,023.046,353.065,29
21.08.20223.069,173.103,643.054,043.093,26
22.08.20223.101,773.144,373.101,273.110
23.08.20223.129,433.141,213.069,393.073,02
24.08.20223.082,363.147,983.077,643.139,91
25.08.20223.151,123.219,633.121,783.153,02
28.08.20223.153,453.166,393.108,413.119,7
30.08.20223.134,033.146,033.100,383.101,69
31.08.20223.093,683.120,23.050,423.093,22
01.09.20223.102,133.185,473.101,353.175,36
04.09.20223.195,413.285,223.192,613.260,59
05.09.20223.282,433.313,843.177,093.214,81
06.09.20223.222,43.270,673.207,093.234,51
07.09.20223.259,963.318,983.187,653.205,28
08.09.20223.225,873.319,163.224,273.292,04
11.09.20223.340,853.477,763.309,723.469,62
12.09.20223.565,253.580,543.287,673.287,67
13.09.20223.261,053.469,173.180,83.469,17
14.09.20223.532,053.667,753.496,693.527,65
15.09.20223.526,423.625,623.496,633.558,73
18.09.20223.566,833.582,283.331,323.331,43
19.09.20223.341,573.389,733.227,943.346,47
20.09.20223.352,013.444,573.321,343.375,34
21.09.20223.380,293.411,893.355,833.385,69
22.09.20223.388,933.393,883.337,333.344,1
25.09.20223.342,843.406,393.336,563.358,87
26.09.20223.368,973.402,493.324,313.331,13
27.09.20223.325,713.345,773.245,93.257,72
28.09.20223.281,283.376,63.221,623.323,19
29.09.20223.321,443.321,443.247,743.291,48
02.10.20223.307,423.471,623.305,773.465,94
03.10.20223.485,413.507,923.441,453.458,15
04.10.20223.478,373.489,383.414,053.442,46
05.10.20223.465,343.507,083.465,343.492,33
06.10.20223.494,963.542,893.486,973.511,93
09.10.20223.542,363.614,153.533,983.608,29
10.10.20223.621,083.623,263.575,683.601,15
11.10.20223.648,593.662,293.565,883.576,73
12.10.20223.585,873.610,753.548,973.570,47
13.10.20223.636,573.653,123.624,153.646,07
16.10.20223.704,473.818,33.696,93.797,56
17.10.20223.836,633.907,273.823,823.880,27
18.10.20223.937,313.982,593.920,813.920,81
19.10.20223.988,214.009,453.954,163.988,55
20.10.20224.032,874.070,463.979,094.044,41
23.10.20224.062,494.138,44.006,64.035,27
24.10.20224.043,664.046,293.920,413.959,79
25.10.20223.956,134.095,843.956,134.095,22
26.10.20224.111,24.131,244.021,634.036,14
27.10.20224.016,544.036,133.989,683.990,2
30.10.20224.000,974.041,653.950,074.024,87
31.10.20224.034,74.095,274.024,574.088,13
01.11.20224.104,614.307,944.086,894.284,9
02.11.20224.287,874.318,84.216,34.221,33
03.11.20224.244,314.325,374.237,484.313,49
06.11.20224.348,464.400,484.324,864.332,5
07.11.20224.366,254.411,044.306,414.340,18
08.11.20224.343,574.496,474.325,784.419,64
09.11.20224.423,544.509,234.419,014.474,66
10.11.20224.532,884.643,034.520,654.552,82
13.11.20224.570,344.865,734.562,554.820,33
14.11.20224.890,864.963,994.733,494.841,33
15.11.20224.881,644.881,644.701,444.765,8
16.11.20224.778,154.832,734.524,854.719,87
17.11.20224.736,644.835,094.724,454.793,46
20.11.20224.825,554.960,644.812,74.960,64
21.11.20224.999,115.089,294.985,835.080,28
22.11.20225.119,185.237,415.009,135.216,64
23.11.20225.223,795.471,435.202,825.364,13
24.11.20225.362,35.533,335.341,825.531,86
27.11.20225.569,455.629,575.456,115.462,67
28.11.20225.485,855.499,065.338,825.471,15
29.11.20225.490,535.661,465.469,495.632,37
30.11.20225.691,715.708,775.565,635.583,05
01.12.20225.600,625.677,565.442,715.512,91
04.12.20225.543,695.668,685.434,335.631,81
05.12.20225.627,165.678,055.544,395.585,3
06.12.20225.667,115.763,445.439,875.548,47
07.12.20225.543,225.675,65.444,115.675,6
08.12.20225.687,695.903,85.662,475.854,11
11.12.20225.906,716.193,835.902,266.191,1
12.12.20226.268,636.362,136.165,246.205,27
13.12.20226.219,436.326,315.985,266.007,17
14.12.20226.154,996.244,935.952,516.116,74
15.12.20226.142,286.180,736.056,826.127,82
18.12.20226.183,046.258,966.147,436.207,76
19.12.20226.213,26.377,356.162,926.309,06
20.12.20226.327,386.353,266.176,226.199,86
21.12.20226.224,326.265,056.108,856.145,62
22.12.20226.150,746.183,46.075,676.101,9
25.12.20226.159,796.266,796.148,456.252,43
26.12.20226.265,176.265,176.098,716.116,94
27.12.20226.111,066.114,425.909,936.058,61
28.12.20226.052,836.155,636.011,456.131,97
29.12.20226.174,766.404,256.170,646.362,09