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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 21.618,2449
KAPANIŞ 21.628,6007

En Düşük

DÜŞÜK 13.859,71

En Yüksek

YÜKSEK 29.228,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202514.006,0314.087,8313.883,2713.981,3
02.01.202513.993,1514.161,1813.993,1514.097,52
05.01.202514.177,1714.319,1714.125,1414.289,8
06.01.202514.316,2314.623,7614.282,1314.496,93
07.01.202514.479,4614.530,7714.334,1414.334,14
08.01.202514.367,1714.569,4814.343,1314.548,42
09.01.202514.523,1514.682,714.403,8914.496,66
12.01.202514.501,2514.536,5814.340,3314.398,15
13.01.202514.391,1414.560,3414.303,7114.325,15
14.01.202514.341,514.508,9214.155,2814.280,33
15.01.202514.329,9714.503,3214.171,114.458,48
16.01.202514.521,3414.672,0514.448,2114.618,74
19.01.202514.660,2214.859,2414.627,1814.795,79
20.01.202514.794,7114.794,7114.505,1314.536,46
21.01.202514.565,8314.696,7614.484,9914.676,93
22.01.202514.715,4715.011,5314.715,4715.002,51
23.01.202515.020,1115.202,214.929,2415.151,72
26.01.202515.124,8315.245,3515.008,8115.113,02
27.01.202515.121,9815.477,4815.011,115.431,08
28.01.202515.451,0615.575,715.243,0115.243,01
29.01.202515.250,1515.336,0715.175,9115.257,02
30.01.202515.275,6215.375,0315.209,1715.230,78
02.02.202515.174,4915.174,4915.005,2515.045,82
03.02.202515.090,7715.279,515.045,5815.127,85
04.02.202515.144,2415.146,3814.643,1714.758,81
05.02.202514.846,6215.010,9314.787,5714.808,41
06.02.202514.816,7514.942,7914.749,0914.887,65
09.02.202514.903,3414.921,0514.377,7714.414,72
10.02.202514.383,3314.457,8414.329,5114.406,05
11.02.202514.431,114.466,2213.948,0713.948,07
12.02.202513.972,4214.123,7713.859,7114.059,47
13.02.202514.090,1714.205,4313.941,5814.103,72
16.02.202514.106,0114.288,3414.099,3214.267
17.02.202514.265,9314.552,2814.243,8714.534,48
18.02.202514.507,5114.66414.424,1214.454,55
19.02.202514.480,2614.609,9814.300,514.559,96
20.02.202514.566,3514.566,3514.121,0714.260,77
23.02.202514.358,2714.532,4214.334,8414.415,89
24.02.202514.455,4714.491,0513.999,4714.006,37
25.02.202514.181,5614.627,2814.166,9314.489,71
26.02.202514.488,9814.995,4614.424,6714.977,67
27.02.202514.991,1615.452,7314.937,9615.411,11
02.03.202515.566,3916.086,2115.544,5615.932,78
03.03.202515.919,7116.169,4715.792,816.079,75
04.03.202516.122,9216.638,7715.963,816.600
05.03.202516.701,5217.557,4716.683,9917.557,47
06.03.202517.578,0717.833,3217.033,3317.263,88
09.03.202517.269,5317.751,7717.269,2217.625,29
10.03.202517.571,9818.415,3517.521,1518.278,17
11.03.202518.273,4218.305,4617.965,5918.082,44
12.03.202518.146,2718.616,2518.022,5618.263,64
13.03.202518.365,1718.399,5418.230,1118.366,18
16.03.202518.397,5718.873,4118.397,5718.855,24
17.03.202518.875,9719.088,8218.720,9519.035,5
18.03.202517.957,5818.778,2617.194,2317.313,85
19.03.202517.376,5318.412,9517.376,5317.992,76
20.03.202518.022,3418.022,3416.612,2316.998,09
23.03.202517.194,6118.210,5817.069,6318.195,01
24.03.202518.559,9218.830,7917.835,618.229,05
25.03.202518.203,0918.439,2618.024,6118.209,81
26.03.202518.433,5918.496,0618.199,0418.254,14
27.03.202518.265,0718.524,2117.891,0718.524,21
01.04.202518.499,7618.678,1318.323,9818.483,32
02.04.202518.495,1518.797,4818.314,2918.419,37
03.04.202518.441,0918.492,5418.062,7718.311,66
06.04.202517.761,9618.307,5217.761,9618.179,52
07.04.202518.482,7818.524,6418.227,318.405,83
08.04.202518.271,6818.481,6518.106,0518.124,89
09.04.202518.669,5918.903,5118.643,718.815,75
10.04.202518.827,9618.827,9618.445,1818.460,67
13.04.202518.62718.735,0318.446,3218.500,65
14.04.202518.521,7618.588,9818.102,3418.129,14
15.04.202518.140,5318.514,5818.140,5318.398,8
16.04.202518.428,9419.740,3718.428,9419.231,68
17.04.202519.298,7219.364,1719.021,8919.271,68
20.04.202519.309,7419.353,3918.935,3719.035,1
21.04.202519.155,1119.471,4319.150,1419.270,88
23.04.202519.306,2719.618,5819.233,4919.618,58
24.04.202519.674,2519.757,3719.406,6919.709,05
27.04.202519.800,7920.375,5419.623,4919.991,82
28.04.202520.028,1320.205,7619.900,2920.039,87
29.04.202519.849,7119.970,0919.466,3419.710,25
01.05.202519.738,0419.816,9819.260,0419.349,2
04.05.202519.412,3719.434,6919.169,0619.268,95
05.05.202519.286,6520.135,6919.246,6519.980,94
06.05.202520.002,2720.835,6620.002,2720.505,74
07.05.202520.639,2921.882,8520.558,9221.519,17
08.05.202521.652,5721.652,5721.067,5521.076,24
11.05.202521.058,6921.058,6919.960,1220.285,71
12.05.202520.243,4220.287,3319.772,0819.915,61
13.05.202519.996,6620.145,0119.896,2820.020,65
14.05.202520.388,2320.388,2319.863,6419.955,31
15.05.202519.991,6120.617,919.910,2420.114,98
19.05.202520.057,0920.057,0919.308,5119.491,3
20.05.202519.569,719.728,9119.374,5519.465,29
21.05.202519.517,120.008,6619.299,0119.912,44
22.05.202519.861,6419.990,6119.664,0919.750,17
25.05.202519.839,2519.986,2819.657,6719.748,62
26.05.202519.710,7819.893,7419.638,1319.772,47
27.05.202519.808,4319.871,9619.356,8619.424,2
28.05.202519.468,119.577,2719.039,5519.130,81
29.05.202519.101,6519.159,6918.758,3318.806,94
01.06.202518.929,1519.094,0418.733,218.733,2
02.06.202518.778,7618.981,3318.640,5818.721,5
03.06.202518.801,3919.586,5418.801,3919.586,54
04.06.202519.573,4320.212,4519.545,0120.170,56
09.06.202520.161,2920.395,3620.115,4520.315,9
10.06.202520.426,2520.732,220.207,2220.495,52
11.06.202520.785,721.003,9820.466,6920.633,69
12.06.202520.769,720.991,9919.958,9620.086,7
15.06.202520.096,4820.485,1319.902,6919.937,97
16.06.202520.01320.729,9719.920,5420.579,36
17.06.202520.649,7820.724,9920.227,3720.276,8
18.06.202520.406,720.572,9120.273,4120.273,41
19.06.202520.292,9820.566,1320.281,4920.372,66
22.06.202520.364,2520.520,4620.136,3420.454,05
23.06.202520.131,4720.227,1919.717,4920.123,9
24.06.202520.251,1120.890,7720.251,1120.693,12
25.06.202520.744,720.832,1919.827,719.827,7
26.06.202519.889,5520.506,0319.880,720.468,29
29.06.202520.517,3121.159,9220.335,9721.124,15
30.06.202521.133,7221.333,9620.928,1520.961,75
01.07.202521.019,9321.229,4320.697,3420.703,81
02.07.202520.848,6721.183,1520.848,6721.093,65
03.07.202521.223,3821.324,3120.983,8421.262,36
06.07.202521.135,0921.236,2620.890,9621.175,91
07.07.202521.317,0521.469,3221.228,8821.314,55
08.07.202521.320,8821.369,9520.887,5821.169,27
09.07.202521.343,5921.598,321.184,4521.455,57
10.07.202521.471,321.708,8621.430,4321.569,78
13.07.202521.599,7921.838,2821.345,7721.749,95
15.07.202521.759,7822.750,1921.719,0822.374,74
16.07.202522.306,7222.820,0522.306,7222.440,27
17.07.202522.521,1523.185,6922.521,1522.984,66
20.07.202523.097,3224.125,5123.097,3224.116
21.07.202524.217,8524.229,223.844,4624.089,79
22.07.202524.271,7524.590,4824.177,1324.466,19
23.07.202524.570,2525.248,9924.410,5524.762,91
24.07.202524.837,325.152,9724.699,2824.756,41
27.07.202524.888,1724.977,1824.394,6224.602,56
28.07.202524.625,2724.723,5424.214,124.363,96
29.07.202524.310,4824.493,0724.085,2124.329,51
30.07.202524.378,4925.115,8524.378,4925.115,85
31.07.202525.268,5625.285,5424.840,2624.927,87
03.08.202525.151,125.364,7424.896,9725.364,74
04.08.202525.370,6725.370,6724.978,0824.978,08
05.08.202525.079,425.235,4524.417,1724.601,37
06.08.202524.683,0424.909,6524.370,7124.458,03
07.08.202524.587,9424.787,3524.521,3724.569,55
10.08.202524.683,2324.683,2324.452,1224.521,19
11.08.202524.535,9624.561,3823.766,4223.766,42
12.08.202523.810,7524.150,0223.634,4823.971
13.08.202524.002,7324.091,6623.498,2723.580,77
14.08.202523.618,0123.804,3323.535,4123.703,54
17.08.202523.783,6223.963,0423.474,2323.901,74
18.08.202523.984,6424.016,4923.725,823.943,67
19.08.202524.084,5424.898,6424.064,7624.825,78
20.08.202524.976,4425.077,5524.677,8724.822,92
21.08.202524.863,2925.131,4724.765,624.947,49
24.08.202525.113,6825.197,2324.943,9525.037,3
25.08.202525.103,325.585,5324.932,3925.527,66
26.08.202525.561,5725.561,5725.184,7225.237,66
27.08.202525.421,7725.577,7525.267,9625.339,55
28.08.202525.383,425.643,5125.148,0325.194,33
31.08.202525.226,8625.389,0424.840,9524.869,7
01.09.202524.944,5824.987,4523.610,3724.266,38
02.09.202524.170,9924.809,4223.916,8924.791,28
03.09.202524.818,5225.368,4924.818,5225.219,99
04.09.202525.277,0925.305,2724.390,4424.390,44
07.09.202524.129,8424.341,9723.974,7824.093,08
08.09.202524.112,3224.239,6123.839,924.126,89
09.09.202524.760,5324.838,1724.230,3424.425,19
10.09.202524.496,8824.507,6523.728,5623.798,41
11.09.202523.830,3924.168,0823.627,9523.885,55
14.09.202523.891,8125.461,8123.677,0625.347,27
15.09.202525.409,2826.691,7225.409,2826.607,89
16.09.202526.648,1427.034,526.472,9926.472,99
17.09.202526.577,1726.802,8426.271,3526.360,94
18.09.202526.410,0127.574,2226.325,3127.574,22
21.09.202528.237,4528.979,9527.855,3828.520,33
22.09.202528.430,2228.581,3128.003,6628.161,63
23.09.202528.190,928.675,3227.756,5528.644,3
24.09.202528.809,3428.827,8428.336,4228.549,88
25.09.202528.485,6228.867,2628.145,7828.313,1
28.09.202528.300,2828.594,6427.916,1128.111,05
29.09.202528.175,9228.391,3927.756,8627.916,62
30.09.202527.964,328.358,127.165,8428.348,31
01.10.202528.370,9328.729,8228.054,7128.134,18
02.10.202528.282,4828.417,1527.741,927.940,74
05.10.202528.00328.150,8927.698,6527.868,08
06.10.202527.917,6628.037,927.179,9727.460,18
07.10.202527.484,8328.173,7427.435,5828.125,35
08.10.202528.157,8128.744,0727.729,4728.341,87
09.10.202528.307,5628.36227.684,7527.805,56
12.10.202527.465,8727.924,6427.345,127.703,46
13.10.202527.698,4928.021,1527.234,6727.368,03
14.10.202527.376,2927.384,9826.581,2126.930,79
15.10.202526.931,6727.259,3926.517,5526.529,85
16.10.202526.507,9426.570,0925.343,3925.483,52
19.10.202525.545,6226.557,8325.058,6526.344,98
20.10.202526.384,6526.682,2226.170,6726.483,46
21.10.202526.509,4427.490,6926.509,4426.684,17
22.10.202526.817,7427.028,9826.501,0126.509,68
23.10.202526.656,5627.587,3526.548,1326.567,21
26.10.202526.629,9127.000,1426.283,126.987,32
27.10.202527.042,0127.184,9726.854,5327.184,97
29.10.202527.229,3127.320,2826.894,1426.894,14
30.10.202526.963,6927.193,8626.591,8426.797,13
02.11.202526.943,6127.107,0726.787,2926.875,9
03.11.202526.896,5526.994,3726.153,1426.300,68
04.11.202526.518,1426.962,7325.969,1926.151,33
05.11.202526.238,7626.325,8225.591,6225.591,62
06.11.202525.596,5625.783,7825.198,8225.218,76
09.11.202525.332,5625.584,9725.134,4925.393,48
10.11.202525.580,825.580,824.443,0924.664,61
11.11.202524.876,4325.181,7924.698,424.774,34
12.11.202524.840,7824.926,1124.130,1824.147,22
13.11.202524.132,6724.132,6723.410,9123.860,41
16.11.202524.106,625.304,2824.105,3625.209,39
17.11.202525.177,0625.311,5724.809,7925.059,08
18.11.202525.084,2225.386,1924.677,1524.716,1
19.11.202524.813,6924.925,7924.620,8924.678,71
20.11.202524.584,7524.752,0224.390,0824.576,74
23.11.202524.549,8924.612,7224.282,3424.527,81
24.11.202524.607,724.633,8323.909,6623.952,8
25.11.202524.005,4424.470,3324.005,4424.257,58
26.11.202524.302,7524.438,624.134,8924.196,13
27.11.202524.211,324.211,323.978,1824.042,12
30.11.202524.051,2224.548,2323.928,1624.465,49
01.12.202524.493,7824.682,6524.367,5324.607,09
02.12.202524.628,925.092,2924.474,7724.474,77
03.12.202524.472,8524.729,224.235,924.458,87
04.12.202524.482,9924.823,8324.413,824.787,71
07.12.202525.006,425.399,2124.758,125.342,59
08.12.202525.385,8826.312,3425.252,5826.266,23
09.12.202526.291,0127.046,0426.234,2726.541,04
10.12.202526.663,4526.922,4526.449,7326.483,71
11.12.202526.531,9426.698,7426.291,1226.369,24
14.12.202526.656,5427.287,926.656,5427.150,46
15.12.202527.175,6727.196,0426.635,9226.857,74
16.12.202526.858,2226.867,0725.988,0826.032,44
17.12.202526.150,4626.545,3426.150,4626.376,42
18.12.202526.387,7526.994,4226.365,0126.993,25
21.12.202527.075,7727.492,9726.847,7727.061,69
22.12.202527.046,8528.095,6226.997,527.917,01
23.12.202527.911,5128.62227.865,3528.170,81
24.12.202528.257,6328.490,1127.853,7428.000,79
25.12.202528.017,5128.462,2127.970,5328.403,73
28.12.202528.426,0528.582,7327.759,4827.759,48
29.12.202527.894,528.687,6527.894,1828.494,34
30.12.202528.563,8829.228,428.538,0128.711,29