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
15:10:11
50417.3 ₺
-579.76 (%-1.14)
Previous Close: 50997.06·
Volatility: 2.08
Day Low₺50169.09
Day High₺51228.78
Bid
Ask

Market Data

Week over week (WoW)
+6.25%
Month over month (MoM)
+6.94%
Year to date (YTD)
+75.60%
Year over year (YoY)
+148.65%
Overview
Components
Technicals
Comments
Archive

XUTEK: BIST TEKNOLOJI Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,196.8556
CLOSE 1,196.9725

Low

LOW 1,005.42

High

HIGH 1,727.51
DATEOPENHIGHLOWCLOSE
06/19/20171,026.161,029.211,017.511,019.15
06/20/20171,020.021,031.431,015.081,030.74
06/21/20171,034.641,036.891,029.451,033.35
06/22/20171,034.91,038.341,031.751,032.02
06/27/20171,033.331,036.381,029.721,032.24
06/28/20171,0341,039.831,027.911,028.39
06/29/20171,028.521,0311,025.541,026.14
07/02/20171,028.361,031.751,020.671,020.88
07/03/20171,021.81,026.191,017.161,017.16
07/04/20171,019.481,021.721,008.031,008.03
07/05/20171,008.761,017.471,005.421,007.66
07/06/20171,010.281,011.931,005.751,006.56
07/09/20171,010.211,013.481,008.981,010.51
07/10/20171,012.111,019.931,008.461,017.03
07/11/20171,019.571,024.51,010.791,012.99
07/12/20171,015.661,023.281,012.31,014.63
07/13/20171,017.971,019.191,012.291,015.1
07/16/20171,018.31,027.451,016.531,027.45
07/17/20171,031.111,071.521,030.951,070.94
07/18/20171,075.431,098.631,075.431,082.05
07/19/20171,086.131,086.131,052.281,054.01
07/20/20171,055.521,066.451,044.961,063.1
07/23/20171,069.411,083.91,068.631,076.45
07/24/20171,083.031,088.421,080.981,081.32
07/25/20171,082.821,093.291,082.821,089.4
07/26/20171,096.711,100.411,091.981,094.01
07/27/20171,095.831,101.81,089.761,090.51
07/30/20171,093.671,094.021,077.881,077.88
07/31/20171,082.371,089.121,070.911,072.1
08/01/20171,075.911,080.861,063.611,074.46
08/02/20171,077.881,080.151,059.21,072.09
08/03/20171,073.911,086.671,071.011,086.67
08/06/20171,094.241,129.291,094.241,125.1
08/07/20171,129.941,140.791,123.21,132.66
08/08/20171,131.651,137.111,121.081,135.03
08/09/20171,143.021,158.171,140.731,145.78
08/10/20171,145.471,147.381,118.111,132.81
08/13/20171,141.291,161.871,141.291,161.13
08/14/20171,166.291,169.651,139.271,143.57
08/15/20171,145.391,149.991,107.91,132.15
08/16/20171,140.171,142.421,122.81,127.79
08/17/20171,125.821,133.691,114.431,130.56
08/20/20171,133.711,140.031,128.261,132.87
08/21/20171,135.591,1371,125.021,125.56
08/22/20171,128.841,142.181,123.481,140.49
08/23/20171,144.821,154.931,137.121,140.43
08/24/20171,140.871,144.751,134.61,137.17
08/27/20171,140.431,141.551,134.81,135.36
08/28/20171,136.271,148.721,135.21,145.12
08/30/20171,146.541,151.331,144.281,151.33
09/04/20171,151.871,160.551,143.431,143.43
09/05/20171,146.281,152.591,142.131,146.88
09/06/20171,149.271,152.191,141.781,144.82
09/07/20171,149.421,150.991,140.071,141.48
09/10/20171,145.741,157.361,144.521,154.58
09/11/20171,157.941,162.821,153.551,153.55
09/12/20171,156.531,179.951,155.131,166.49
09/13/20171,170.041,175.171,156.731,161.65
09/14/20171,165.171,166.91,159.051,162.92
09/17/20171,166.721,166.891,140.021,141.02
09/18/20171,141.451,141.961,113.121,121.35
09/19/20171,121.821,131.781,114.761,129.82
09/20/20171,125.371,129.271,109.481,111.66
09/21/20171,115.831,120.751,109.321,114.75
09/24/20171,109.961,109.961,029.71,050.47
09/25/20171,055.11,079.651,055.11,077.7
09/26/20171,080.651,083.551,071.111,077.26
09/27/20171,077.841,119.971,076.381,119.69
09/28/20171,123.151,132.161,117.811,121.96
10/01/20171,124.631,139.341,120.551,134.69
10/02/20171,136.741,139.391,120.871,127.91
10/03/20171,134.811,135.731,128.861,129.42
10/04/20171,131.261,136.331,126.031,126.11
10/05/20171,124.561,133.271,114.481,128.47
10/08/20171,065.961,109.41,061.141,098.17
10/09/20171,113.721,128.641,113.721,124.4
10/10/20171,126.261,132.731,118.921,127.32
10/11/20171,134.911,153.071,134.911,149.37
10/12/20171,157.191,177.121,157.191,174.93
10/15/20171,183.861,214.391,183.861,195.83
10/16/20171,200.321,213.161,197.841,207.16
10/17/20171,213.131,221.461,210.861,213.91
10/18/20171,218.591,238.031,216.051,228.72
10/19/20171,232.341,256.141,232.341,253.57
10/22/20171,256.121,290.241,255.771,289.7
10/23/20171,292.251,339.541,292.251,303.7
10/24/20171,314.911,324.141,296.011,302.93
10/25/20171,305.451,327.861,297.731,321.44
10/26/20171,325.981,331.671,319.041,319.65
10/29/20171,331.251,340.111,327.751,337.9
10/30/20171,345.711,384.231,340.071,378.85
10/31/20171,379.551,379.551,358.551,360.5
11/01/20171,367.031,386.291,366.191,375.21
11/02/20171,391.881,424.151,382.551,410.67
11/05/20171,426.941,578.481,426.941,501.86
11/06/20171,525.341,554.831,496.51,512.76
11/07/20171,523.11,536.031,486.631,523.43
11/08/20171,533.871,539.21,506.341,507.21
11/09/20171,510.051,521.271,484.151,514.26
11/12/20171,523.311,577.861,523.311,577.13
11/13/20171,582.921,673.221,582.921,673.22
11/14/20171,683.181,727.511,435.591,541.06
11/15/20171,480.821,530.21,321.041,324.39
11/16/20171,271.731,340.861,229.251,337.99
11/19/20171,351.821,386.081,290.91,316.65
11/20/20171,305.971,332.331,284.721,317.33
11/21/20171,319.051,321.51,290.21,304.66
11/22/20171,314.691,316.951,284.691,291.22
11/23/20171,284.541,315.861,248.991,297.07
11/26/20171,298.691,310.81,286.171,299.37
11/27/20171,301.481,310.531,233.361,236.41
11/28/20171,235.211,245.161,197.661,228.64
11/29/20171,233.271,321.671,233.271,321.67
11/30/20171,342.411,360.831,298.831,312.63
12/03/20171,318.331,320.171,300.711,305.79
12/04/20171,313.871,316.91,287.541,303.87
12/05/20171,302.811,304.661,282.091,283.51
12/06/20171,284.141,297.071,281.331,286.92
12/07/20171,291.091,336.921,289.721,335.78
12/10/20171,350.921,351.091,327.191,333.5
12/11/20171,329.741,340.771,320.41,322.28
12/12/20171,324.071,335.681,309.51,310.62
12/13/20171,318.041,333.041,314.991,320.9
12/14/20171,326.31,353.981,322.751,332.42
12/17/20171,337.721,344.691,326.911,327.67
12/18/20171,329.471,333.421,318.691,319.97
12/19/20171,322.231,329.131,315.621,320.49
12/20/20171,324.941,329.871,310.971,315.14
12/21/20171,3201,323.41,314.811,316.22
12/24/20171,325.741,333.921,322.891,327.98
12/25/20171,332.691,335.661,325.761,328.95
12/26/20171,248.921,296.261,248.921,277.34
12/27/20171,280.241,286.161,277.291,282.91
12/28/20171,286.291,321.151,281.281,321.15