Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST TEKNOLOJI logo
XUTEK
BIST TEKNOLOJI
12:42:00
50397.76 ₺
-599.30 (%-1.18)
Previous Close: 50997.06·
Volatility: 1.73
Day Low₺50293.57
Day High₺51178.26
Bid
Ask

Market Data

Week over week (WoW)
+6.21%
Month over month (MoM)
+6.90%
Year to date (YTD)
+75.53%
Year over year (YoY)
+148.55%
Overview
Components
Technicals
Comments
Archive

XUTEK: BIST TEKNOLOJI Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 41,785.3006
CLOSE 41,846.991

Low

LOW 28,517.25

High

HIGH 53,076.38
DATEOPENHIGHLOWCLOSE
01/01/202628,766.8128,909.8428,517.2528,720.15
01/04/202629,007.4329,917.2129,007.4329,704.15
01/05/202629,733.5931,323.0829,646.8931,242.9
01/06/202631,461.5932,343.9131,347.2931,771.81
01/07/202631,818.2132,267.6131,453.3531,743.08
01/08/202631,969.8633,411.2831,824.8733,411.28
01/11/202633,966.0334,851.3733,522.233,758.06
01/12/202633,772.7534,716.0333,772.7534,419.54
01/13/202634,655.6334,655.6333,831.9134,173.18
01/14/202634,297.1135,863.4134,043.4435,685.84
01/15/202635,803.7736,644.8435,569.7836,324.58
01/18/202636,429.337,764.4436,049.4636,969.66
01/19/202637,126.1338,961.6237,081.1638,807.6
01/20/202638,978.1238,992.7535,629.9735,638.08
01/21/202634,924.4335,887.6134,291.1935,607.61
01/22/202635,859.0136,262.9535,293.5135,725.71
01/25/202635,726.1837,974.5335,726.1837,870.49
01/26/202638,375.0738,742.2636,536.6336,722.41
01/27/202636,892.6337,226.136,423.1336,423.13
01/28/202636,692.1837,819.7736,579.7737,469.08
01/29/202637,315.1837,315.1835,977.4535,977.45
02/01/202635,636.8636,258.2535,078.1635,601.32
02/02/202636,065.9936,272.3334,910.4635,316.12
02/03/202635,551.2535,996.8935,383.8535,831.75
02/04/202635,880.4535,881.2734,091.7334,180.73
02/05/202634,209.3834,868.9234,007.334,414.89
02/08/202634,783.9935,133.0834,494.1234,982.3
02/09/202635,051.4635,580.2534,950.9335,580.25
02/10/202635,561.0435,77735,039.3335,165.17
02/11/202635,297.7736,191.4335,155.4636,041.59
02/12/202636,153.2736,325.3535,896.5936,303.31
02/15/202636,472.5636,612.8535,788.4535,924.56
02/16/202635,982.6236,437.2635,789.6935,813.1
02/17/202635,917.3237,741.2535,917.3237,247.89
02/18/202637,581.3438,248.5136,463.9436,697.07
02/19/202636,779.7837,475.1536,745.1837,463.35
02/22/202637,689.9137,858.637,105.4137,174.44
02/23/202637,420.0337,643.3436,659.2736,984.54
02/24/202637,108.1437,426.0936,427.6136,726.64
02/25/202636,933.6437,274.8736,483.437,085.36
02/26/202637,254.9538,451.3536,936.538,227.22
03/01/202637,894.440,135.1637,894.439,891.6
03/02/202640,321.4440,339.8837,782.7838,324.98
03/03/202638,336.8539,901.8438,336.8539,380.58
03/04/202639,420.4340,961.439,161.140,603.99
03/05/202640,649.640,911.0639,310.9239,310.92
03/08/202639,171.9539,551.4537,811.637,849.94
03/09/202638,041.8439,758.3438,041.8439,618.87
03/10/202639,750.839,806.0738,966.4239,711.62
03/11/202639,769.3540,023.4439,301.8739,374.06
03/12/202639,415.2439,726.6238,512.2338,648.73
03/15/202638,866.8439,221.237,957.9238,447.9
03/16/202638,625.1840,720.4138,622.5140,502.75
03/17/202640,538.5341,892.5640,293.1341,231.87
03/18/202641,159.4941,531.6640,521.2340,521.23
03/22/202640,489.742,044.740,489.741,928.93
03/23/202641,904.6642,358.0641,509.2941,924.36
03/24/202641,944.3942,211.8840,670.2340,712.56
03/25/202640,905.8841,186.9840,410.9740,545.65
03/26/202640,721.8440,721.8439,474.8139,720.98
03/29/202639,757.6239,968.0239,035.5639,035.56
03/30/202639,124.7339,447.1938,693.3139,060.53
03/31/202639,286.8739,765.6438,988.639,226.64
04/01/202639,589.140,735.6439,507.340,735.64
04/02/202640,73640,955.8540,026.840,124.1
04/05/202640,144.1641,218.0839,925.0540,744.67
04/06/202640,889.3541,305.0640,718.2240,975.06
04/07/202641,165.7643,450.2940,988.1543,032.24
04/08/202643,026.7644,411.4843,026.7644,261.79
04/09/202644,319.746,486.9744,319.746,439.95
04/12/202646,424.4549,132.8145,448.1347,898.15
04/13/202647,948.1148,862.9947,385.1547,647.29
04/14/202647,738.2648,649.0247,730.8448,249.19
04/15/202648,623.2548,722.3647,241.6947,819.08
04/16/202647,959.4248,534.8747,457.5748,278.88
04/19/202648,526.6848,776.5747,692.9147,692.91
04/20/202647,779.3748,071.0646,737.6546,737.65
04/21/202646,986.8947,700.7146,279.6946,784.8
04/23/202647,031.5947,552.3446,184.4546,457.7
04/26/202646,647.6848,857.9446,455.4648,741.63
04/27/202649,309.2949,705.1548,750.6148,760.62
04/28/202648,948.1550,749.5948,948.1549,872.95
04/29/202650,091.8850,479.6849,338.8949,574.22
05/03/202649,794.7951,832.6649,794.7950,855.44
05/04/202651,038.9951,288.5850,540.7550,960.93
05/05/202651,398.253,076.3851,290.2551,646.01
05/06/202652,031.652,031.650,710.6451,372.16
05/07/202651,685.7951,979.2851,279.3551,691.8
05/10/202651,824.6152,670.8251,315.3151,915.1
05/11/202651,929.6151,929.6150,541.250,567.3
05/12/202650,638.3150,884.4949,486.749,775.72
05/13/202649,988.5350,854.3549,988.5350,475.92
05/14/202650,486.5650,684.1549,927.1450,236.54
05/17/202650,406.1650,540.4948,937.4248,937.42
05/19/202648,951.1749,181.247,671.848,033.14
05/20/202648,426.4549,443.6545,744.5545,744.55
05/21/202644,809.6549,353.9444,809.6549,217.78
05/24/202649,397.149,574.1648,187.348,996.98
05/25/202648,897.9148,897.9147,145.1747,145.17
05/31/202647,707.9549,105.8747,707.9548,079.94
06/01/202648,288.6850,871.7248,134.9750,871.72
06/02/202651,077.0551,077.0548,343.0148,643.97
06/03/202649,090.349,606.8245,937.8746,488.32
06/04/202646,536.6546,864.2445,802.7346,419.34
06/07/202646,543.5547,807.246,127.0946,769.85
06/08/202646,811.6546,811.6545,680.0645,862.37
06/09/202645,807.2148,032.6945,807.2147,747.03
06/10/202648,026.1248,918.6647,252.7547,860.94
06/11/202647,847.5348,474.0746,993.6547,450.78
06/14/202647,718.448,738.7447,490.4848,134.44
06/15/202648,549.6549,861.5648,237.6249,828.13
06/16/202650,14650,192.0149,216.3950,068.53
06/17/202649,949.8151,275.3149,431.4250,997.06
06/18/202650,832.0551,178.2650,293.5750,432.43