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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13.407,6773
KAPANIŞ 13.382,6546

En Düşük

DÜŞÜK 9.619,13

En Yüksek

YÜKSEK 17.031,65
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20249.619,1310.060,459.619,1310.057,72
02.01.202410.102,5210.132,299.886,369.923,61
03.01.20249.929,7510.114,629.91810.114,62
04.01.202410.172,7810.252,9910.127,9310.241,11
07.01.202410.284,510.425,3910.283,8310.325,82
08.01.202410.407,3610.423,7410.121,1910.163,88
09.01.202410.170,8510.412,9110.102,3510.367,21
10.01.202410.424,3510.450,1510.273,4710.308,76
11.01.202410.321,3510.454,6310.139,1310.318,12
14.01.202410.316,8610.474,0210.282,9410.362,79
15.01.202410.398,5510.427,1910.291,6410.353,27
16.01.202410.328,9510.478,1910.292,7610.413,39
17.01.202410.478,2710.645,6610.469,410.518,04
18.01.202410.557,5310.610,8710.459,5210.502,02
21.01.202410.499,610.629,8710.488,1510.574,62
22.01.202410.665,8810.820,4310.566,0810.594,58
23.01.202410.698,8710.833,6810.574,5910.774,65
24.01.202410.928,0110.971,310.875,7910.944,5
25.01.202410.984,2911.157,4910.951,2911.103,04
28.01.202411.258,7711.545,1311.245,3711.530,49
29.01.202411.618,9311.678,2611.509,4111.626,15
30.01.202411.653,3911.804,9511.583,0811.705,9
31.01.202411.760,6611.919,8111.760,6611.859,03
01.02.202411.917,2211.993,0911.830,711.906,72
04.02.202411.957,7712.349,3911.957,7712.329,34
05.02.202412.488,7512.766,4612.406,8312.741,47
06.02.202412.923,0213.040,6812.692,6212.692,62
07.02.202412.715,6412.824,9312.662,8812.761,43
08.02.202412.840,4313.135,3212.710,9413.056,45
11.02.202413.300,0813.517,4713.300,0813.476,08
12.02.202413.618,5213.756,2813.451,2913.457,45
13.02.202413.505,213.683,513.220,8913.683,5
14.02.202413.793,514.052,5513.793,513.878,78
15.02.202413.959,8614.268,9613.796,5214.099,69
18.02.202414.192,9714.483,8214.154,9214.242,66
19.02.202414.356,5514.677,0314.242,6314.644,77
20.02.202414.753,1215.211,8914.676,315.119,84
21.02.202415.245,3615.692,4915.245,3615.642,17
22.02.202415.729,0215.959,8215.519,7615.904,73
25.02.202416.073,2116.839,7716.073,2116.682,2
26.02.202416.903,6917.031,6516.548,9116.554,02
27.02.202416.610,5116.751,8315.763,815.763,8
28.02.202415.699,3716.072,0415.699,3715.996,57
29.02.202416.168,5116.274,6916.021,8216.039,19
03.03.202416.105,6916.186,4915.635,1715.671,54
04.03.202415.717,0415.829,8915.192,6215.268,58
05.03.202415.344,2415.344,2414.520,3314.533,05
06.03.202414.513,3615.266,4814.513,3615.266,48
07.03.202415.455,3315.758,3415.203,515.438,34
10.03.202415.741,5915.844,5615.052,2815.064,49
11.03.202415.003,615.094,1114.480,414.724,9
12.03.202414.737,3114.907,914.403,3114.632,63
13.03.202414.673,3814.846,0914.455,3114.648,73
14.03.202414.599,1914.825,5914.479,9814.603,85
17.03.202414.607,9214.607,9213.886,3513.953,33
18.03.202413.929,8314.570,0213.898,5514.452,74
19.03.202414.511,614.714,814.481,6414.522,34
20.03.202414.637,0114.801,7614.501,2614.517,12
21.03.202414.537,614.677,9214.226,7414.281,27
24.03.202414.332,1914.384,9313.856,6513.860,97
25.03.202413.917,8713.984,3613.270,4613.338,2
26.03.202413.554,1613.797,9213.281,2513.586,47
27.03.202413.625,5913.721,2313.433,8213.439,19
28.03.202413.657,5813.881,5313.616,3713.864,65
31.03.202413.865,8513.936,4913.246,0113.488,67
01.04.202413.548,5513.713,1813.014,1213.099,99
02.04.202413.088,8813.245,8212.968,9113.050,3
03.04.202413.165,2113.357,2212.955,9413.054,71
04.04.202413.102,8713.778,4213.102,8713.770,71
07.04.202413.861,8514.293,7613.822,5714.281,75
08.04.202414.372,7614.388,6114.132,5914.309,11
14.04.202414.353,0214.669,3314.255,1814.346,97
15.04.202414.307,614.309,313.961,0714.069,37
16.04.202414.127,3714.276,9213.917,9514.013,74
17.04.202414.068,6414.132,0313.845,7913.927,19
18.04.202413.893,7314.219,7413.874,6214.180,9
21.04.202414.316,8614.661,614.316,8614.444,03
23.04.202414.509,1214.601,214.308,1214.412,64
24.04.202414.458,3314.540,4214.185,8414.227,52
25.04.202414.275,4114.432,9414.184,3914.360,72
28.04.202414.444,414.591,6214.184,1714.591,62
29.04.202414.527,9914.597,7914.299,4314.324,14
01.05.202414.380,1914.546,0414.380,1914.546,04
02.05.202414.560,1214.741,7814.456,4414.599,94
05.05.202414.648,2714.828,8314.561,914.774,56
06.05.202414.860,0414.915,9314.539,1914.728,96
07.05.202414.773,5514.808,2914.584,214.653,53
08.05.202414.709,7414.780,1614.550,3514.605,71
09.05.202414.560,9814.624,9314.422,8414.448,59
12.05.202414.409,8714.417,7213.940,6113.940,61
13.05.202413.873,7313.972,3313.642,3813.651,18
14.05.202413.677,1113.895,8813.661,8213.747,9
15.05.202413.795,2614.108,3613.790,0314.108,36
16.05.202414.211,9214.379,7214.183,3514.223,08
19.05.202414.327,2314.374,2114.167,2214.167,22
20.05.202414.243,5414.414,4414.063,7614.063,76
21.05.202414.175,8814.371,2314.175,8814.256,04
22.05.202414.298,9514.372,5414.070,1414.070,14
23.05.202414.102,3614.181,3613.829,3313.836,1
26.05.202413.894,6813.918,8213.623,5613.692,82
27.05.202413.759,8513.798,9113.535,1413.541,05
28.05.202413.565,1413.655,7113.065,6513.065,65
29.05.202413.189,9213.471,913.189,9213.471,08
30.05.202413.537,9913.666,2813.275,113.324,45
02.06.202413.391,8913.446,6213.207,7913.431,89
03.06.202413.443,8613.582,0313.338,6813.344,19
04.06.202413.521,4713.521,4713.316,5713.446,01
05.06.202413.530,2313.922,5513.521,6713.853,52
06.06.202414.036,0414.043,1113.544,4913.665,98
09.06.202413.729,6613.729,6613.317,9213.327,73
10.06.202413.409,0513.441,7613.086,2913.104,25
11.06.202413.063,1213.237,7812.977,9313.154,99
12.06.202413.327,0513.621,9813.324,1913.607,83
13.06.202413.718,1713.731,4213.567,4313.681,19
19.06.202413.815,4114.083,5813.815,4114.083,58
20.06.202414.091,4514.285,9614.040,6214.285,96
23.06.202414.163,1914.260,9714.032,3614.169,2
24.06.202414.157,0514.245,8113.828,3213.828,32
25.06.202413.824,3413.881,3613.564,1813.584,12
26.06.202413.593,9514.009,8713.593,9513.928,23
27.06.202413.962,3514.035,3213.703,2113.752,68
30.06.202413.808,1413.882,4513.081,4113.241,36
01.07.202413.265,3213.445,9513.069,3113.445,95
02.07.202413.523,7113.619,8313.379,0913.550,97
03.07.202413.775,513.806,1113.646,2713.735,13
04.07.202413.746,7113.802,6213.599,6113.665,97
07.07.202413.708,1814.044,6413.653,4413.958,8
08.07.202413.959,7414.302,1413.951,3514.270,99
09.07.202414.300,5514.300,5514.044,5414.097,2
10.07.202414.180,3614.251,3214.080,0114.148,71
11.07.202414.166,1314.313,514.092,6414.171,09
15.07.202414.218,3314.289,7814.078,5114.101,89
16.07.202414.113,4414.304,1513.988,2614.212,1
17.07.202414.289,1514.507,1814.289,1514.375,9
18.07.202414.383,5214.383,5214.214,314.237,31
21.07.202414.309,1514.516,7814.286,8814.341,32
22.07.202414.374,114.799,8714.328,4114.744,48
23.07.202414.794,6914.889,2814.620,0414.626,29
24.07.202414.603,1514.728,8414.536,1914.712,39
25.07.202414.747,4114.943,5314.724,814.792,27
28.07.202414.864,3614.936,1914.61814.618
29.07.202414.674,0515.018,0314.674,0514.893,1
30.07.202414.923,1914.925,4614.682,8214.770,61
31.07.202414.890,5715.134,2714.890,5714.974,3
01.08.202414.799,6114.929,0514.282,7714.378,6
04.08.202413.545,5213.838,2713.168,113.366,44
05.08.202413.731,0213.898,0313.433,3513.568,85
06.08.202413.691,9413.880,3113.563,0213.813,37
07.08.202413.765,3813.977,6913.709,5213.882,73
08.08.202413.974,3113.994,9113.493,6313.550,15
11.08.202413.610,4313.735,4913.308,2313.349,83
12.08.202413.389,4613.588,2113.384,6513.588,21
13.08.202413.678,6913.722,4913.482,1513.528,6
14.08.202413.564,0413.754,613.344,5913.732,85
15.08.202413.765,8413.810,6113.483,8613.483,86
18.08.202413.554,2913.701,3413.451,6113.699,34
19.08.202413.653,9713.744,1113.439,0613.439,06
20.08.202413.407,3213.514,6613.182,5513.204,66
21.08.202413.270,9813.324,313.072,7113.126,81
22.08.202413.124,7213.136,4312.807,7312.850,99
25.08.202412.952,9612.996,2412.609,2412.615,66
26.08.202412.616,3612.896,6712.551,0212.882,82
27.08.202412.857,9813.024,2312.807,0912.953,95
28.08.202412.959,213.190,0212.825,613.181,67
01.09.202413.188,8513.441,7213.188,8513.441,72
02.09.202413.449,813.517,9613.207,0913.207,09
03.09.202413.065,7613.113,6812.850,6112.953,51
04.09.202413.006,8713.137,2312.956,8413.068,28
05.09.202413.073,6913.139,5612.955,8112.957,42
08.09.202412.993,6913.080,8412.911,4612.911,46
09.09.202412.956,2713.082,0612.850,3212.884,44
10.09.202412.929,3912.929,3912.505,2212.530,45
11.09.202412.633,5312.671,7612.249,3112.531,05
12.09.202412.564,4412.930,1112.497,4612.927,46
15.09.202412.966,6913.033,1112.775,3912.802,98
16.09.202412.862,3312.911,9112.827,1212.844,17
17.09.202412.849,3412.884,512.719,7512.719,75
18.09.202412.832,2312.989,8512.775,0612.972,25
19.09.202412.999,7713.010,7912.866,4612.952,71
22.09.202413.042,4313.154,412.915,4912.925,51
23.09.202412.952,1513.358,0312.911,5513.222,31
24.09.202413.203,0113.264,4112.974,4312.974,43
25.09.202413.011,3213.042,2512.694,7612.740,17
26.09.202412.774,1412.789,2312.621,212.729,62
29.09.202412.706,4712.774,712.602,9412.608,94
30.09.202412.601,0612.605,3312.021,4112.212,1
01.10.202412.198,9812.405,2111.935,1611.935,16
02.10.202411.971,4912.325,0711.942,8112.169,39
03.10.202412.158,5912.544,212.007,6112.520,09
06.10.202412.584,8412.584,8412.268,312.328,23
07.10.202412.323,8312.365,1612.128,2212.205,28
08.10.202412.194,5412.262,4912.061,5412.262,49
09.10.202412.268,4212.335,0711.955,0711.970,63
10.10.202411.997,1212.030,9211.699,6811.774,76
13.10.202411.779,1711.945,7311.535,7211.583,61
14.10.202411.600,8111.906,9511.600,8111.838,97
15.10.202411.941,3412.015,6611.807,2711.994,71
16.10.202411.976,1412.250,1611.963,0812.186,55
17.10.202412.302,712.468,1212.143,5112.196,96
20.10.202412.196,4812.266,7111.923,2111.955,65
21.10.202411.988,0512.160,511.897,5512.143,46
22.10.202412.152,0212.389,5312.004,512.318,63
23.10.202412.306,7512.513,0212.306,7512.459,14
24.10.202412.416,4212.514,7512.321,6912.476,38
27.10.202412.469,7512.575,612.469,7512.481,45
29.10.202412.510,4112.859,6112.510,4112.788,2
30.10.202412.755,0412.901,9312.681,3712.748,41
31.10.202412.793,913.194,4612.793,913.154,35
03.11.202413.218,3713.263,7112.795,1612.857,56
04.11.202412.946,5413.095,4812.757,4412.878,94
05.11.202412.901,7612.964,5512.659,0912.748,54
06.11.202412.786,512.908,6312.736,4512.908,63
07.11.202412.898,5213.155,5712.897,7513.090,86
10.11.202413.114,5113.311,9313.101,7813.311,93
11.11.202413.231,5413.279,5213.107,1513.121,29
12.11.202413.116,9413.353,6913.050,3413.272,12
13.11.202413.329,8613.446,413.281,2113.354,76
14.11.202413.411,4513.534,9513.317,6713.339,73
17.11.202413.365,4113.401,3913.224,4813.295,48
18.11.202413.312,2713.355,113.142,3513.234,12
19.11.202413.215,513.252,0312.863,0612.902,7
20.11.202412.901,5513.231,1912.806,0613.205,13
21.11.202413.200,9113.344,3213.195,4913.270,42
24.11.202413.346,8113.464,9813.285,4913.418,35
25.11.202413.433,7613.479,8113.293,1713.293,17
26.11.202413.353,6213.418,9213.307,6913.372,69
27.11.202413.402,7313.598,6413.402,7313.598,64
28.11.202413.604,7613.742,6613.445,4413.524,68
01.12.202413.523,313.664,5613.505,5313.639,31
02.12.202413.659,913.755,3513.622,9713.687,89
03.12.202413.734,9313.853,513.675,0513.749,4
04.12.202413.778,9213.932,1613.767,0113.911,28
05.12.202414.002,4214.093,5913.921,514.044,69
08.12.202414.074,1214.108,1713.905,6514.102,67
09.12.202414.108,4414.108,4413.842,6713.927,33
10.12.202413.933,4313.977,3213.611,3413.656,96
11.12.202413.702,5213.842,6813.671,3913.695,1
12.12.202413.707,9113.819,4513.654,213.798,13
15.12.202413.826,2913.868,8713.655,1913.655,19
16.12.202413.715,3613.780,4713.637,6713.686,98
17.12.202413.698,3613.940,2113.607,8913.859,39
18.12.202413.822,1513.839,7213.652,6113.669,02
19.12.202413.709,0113.734,9613.509,3413.654,41
22.12.202413.685,2713.945,113.644,2813.783,24
23.12.202413.799,4613.904,8313.615,1713.825,22
24.12.202413.897,2114.010,3113.865,1914.010,31
25.12.202414.040,9514.084,8913.902,1714.059,05
26.12.202414.071,5314.119,1413.92214.024,52
29.12.202414.052,8514.161,3214.025,4714.040,15
30.12.202414.039,6214.106,413.889,4713.942,58