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

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 41.785,3006
KAPANIŞ 41.851,1651

En Düşük

DÜŞÜK 28.517,25

En Yüksek

YÜKSEK 53.076,38
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202628.766,8128.909,8428.517,2528.720,15
04.01.202629.007,4329.917,2129.007,4329.704,15
05.01.202629.733,5931.323,0829.646,8931.242,9
06.01.202631.461,5932.343,9131.347,2931.771,81
07.01.202631.818,2132.267,6131.453,3531.743,08
08.01.202631.969,8633.411,2831.824,8733.411,28
11.01.202633.966,0334.851,3733.522,233.758,06
12.01.202633.772,7534.716,0333.772,7534.419,54
13.01.202634.655,6334.655,6333.831,9134.173,18
14.01.202634.297,1135.863,4134.043,4435.685,84
15.01.202635.803,7736.644,8435.569,7836.324,58
18.01.202636.429,337.764,4436.049,4636.969,66
19.01.202637.126,1338.961,6237.081,1638.807,6
20.01.202638.978,1238.992,7535.629,9735.638,08
21.01.202634.924,4335.887,6134.291,1935.607,61
22.01.202635.859,0136.262,9535.293,5135.725,71
25.01.202635.726,1837.974,5335.726,1837.870,49
26.01.202638.375,0738.742,2636.536,6336.722,41
27.01.202636.892,6337.226,136.423,1336.423,13
28.01.202636.692,1837.819,7736.579,7737.469,08
29.01.202637.315,1837.315,1835.977,4535.977,45
01.02.202635.636,8636.258,2535.078,1635.601,32
02.02.202636.065,9936.272,3334.910,4635.316,12
03.02.202635.551,2535.996,8935.383,8535.831,75
04.02.202635.880,4535.881,2734.091,7334.180,73
05.02.202634.209,3834.868,9234.007,334.414,89
08.02.202634.783,9935.133,0834.494,1234.982,3
09.02.202635.051,4635.580,2534.950,9335.580,25
10.02.202635.561,0435.77735.039,3335.165,17
11.02.202635.297,7736.191,4335.155,4636.041,59
12.02.202636.153,2736.325,3535.896,5936.303,31
15.02.202636.472,5636.612,8535.788,4535.924,56
16.02.202635.982,6236.437,2635.789,6935.813,1
17.02.202635.917,3237.741,2535.917,3237.247,89
18.02.202637.581,3438.248,5136.463,9436.697,07
19.02.202636.779,7837.475,1536.745,1837.463,35
22.02.202637.689,9137.858,637.105,4137.174,44
23.02.202637.420,0337.643,3436.659,2736.984,54
24.02.202637.108,1437.426,0936.427,6136.726,64
25.02.202636.933,6437.274,8736.483,437.085,36
26.02.202637.254,9538.451,3536.936,538.227,22
01.03.202637.894,440.135,1637.894,439.891,6
02.03.202640.321,4440.339,8837.782,7838.324,98
03.03.202638.336,8539.901,8438.336,8539.380,58
04.03.202639.420,4340.961,439.161,140.603,99
05.03.202640.649,640.911,0639.310,9239.310,92
08.03.202639.171,9539.551,4537.811,637.849,94
09.03.202638.041,8439.758,3438.041,8439.618,87
10.03.202639.750,839.806,0738.966,4239.711,62
11.03.202639.769,3540.023,4439.301,8739.374,06
12.03.202639.415,2439.726,6238.512,2338.648,73
15.03.202638.866,8439.221,237.957,9238.447,9
16.03.202638.625,1840.720,4138.622,5140.502,75
17.03.202640.538,5341.892,5640.293,1341.231,87
18.03.202641.159,4941.531,6640.521,2340.521,23
22.03.202640.489,742.044,740.489,741.928,93
23.03.202641.904,6642.358,0641.509,2941.924,36
24.03.202641.944,3942.211,8840.670,2340.712,56
25.03.202640.905,8841.186,9840.410,9740.545,65
26.03.202640.721,8440.721,8439.474,8139.720,98
29.03.202639.757,6239.968,0239.035,5639.035,56
30.03.202639.124,7339.447,1938.693,3139.060,53
31.03.202639.286,8739.765,6438.988,639.226,64
01.04.202639.589,140.735,6439.507,340.735,64
02.04.202640.73640.955,8540.026,840.124,1
05.04.202640.144,1641.218,0839.925,0540.744,67
06.04.202640.889,3541.305,0640.718,2240.975,06
07.04.202641.165,7643.450,2940.988,1543.032,24
08.04.202643.026,7644.411,4843.026,7644.261,79
09.04.202644.319,746.486,9744.319,746.439,95
12.04.202646.424,4549.132,8145.448,1347.898,15
13.04.202647.948,1148.862,9947.385,1547.647,29
14.04.202647.738,2648.649,0247.730,8448.249,19
15.04.202648.623,2548.722,3647.241,6947.819,08
16.04.202647.959,4248.534,8747.457,5748.278,88
19.04.202648.526,6848.776,5747.692,9147.692,91
20.04.202647.779,3748.071,0646.737,6546.737,65
21.04.202646.986,8947.700,7146.279,6946.784,8
23.04.202647.031,5947.552,3446.184,4546.457,7
26.04.202646.647,6848.857,9446.455,4648.741,63
27.04.202649.309,2949.705,1548.750,6148.760,62
28.04.202648.948,1550.749,5948.948,1549.872,95
29.04.202650.091,8850.479,6849.338,8949.574,22
03.05.202649.794,7951.832,6649.794,7950.855,44
04.05.202651.038,9951.288,5850.540,7550.960,93
05.05.202651.398,253.076,3851.290,2551.646,01
06.05.202652.031,652.031,650.710,6451.372,16
07.05.202651.685,7951.979,2851.279,3551.691,8
10.05.202651.824,6152.670,8251.315,3151.915,1
11.05.202651.929,6151.929,6150.541,250.567,3
12.05.202650.638,3150.884,4949.486,749.775,72
13.05.202649.988,5350.854,3549.988,5350.475,92
14.05.202650.486,5650.684,1549.927,1450.236,54
17.05.202650.406,1650.540,4948.937,4248.937,42
19.05.202648.951,1749.181,247.671,848.033,14
20.05.202648.426,4549.443,6545.744,5545.744,55
21.05.202644.809,6549.353,9444.809,6549.217,78
24.05.202649.397,149.574,1648.187,348.996,98
25.05.202648.897,9148.897,9147.145,1747.145,17
31.05.202647.707,9549.105,8747.707,9548.079,94
01.06.202648.288,6850.871,7248.134,9750.871,72
02.06.202651.077,0551.077,0548.343,0148.643,97
03.06.202649.090,349.606,8245.937,8746.488,32
04.06.202646.536,6546.864,2445.802,7346.419,34
07.06.202646.543,5547.807,246.127,0946.769,85
08.06.202646.811,6546.811,6545.680,0645.862,37
09.06.202645.807,2148.032,6945.807,2147.747,03
10.06.202648.026,1248.918,6647.252,7547.860,94
11.06.202647.847,5348.474,0746.993,6547.450,78
14.06.202647.718,448.738,7447.490,4848.134,44
15.06.202648.549,6549.861,5648.237,6249.828,13
16.06.202650.14650.192,0149.216,3950.068,53
17.06.202649.949,8151.275,3149.431,4250.997,06
18.06.202650.832,0551.228,7850.293,5750.908,28