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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,113.4531
CLOSE 1,109.3081

Low

LOW 809.28

High

HIGH 1,436.94
DATEOPENHIGHLOWCLOSE
01/01/20181,351.041,363.111,348.251,352.79
01/02/20181,353.951,358.871,324.711,324.71
01/03/20181,324.681,349.031,324.681,335.3
01/04/20181,340.621,347.161,336.981,339.7
01/07/20181,352.531,355.881,345.271,345.27
01/08/20181,346.241,347.551,328.861,328.86
01/09/20181,329.291,336.621,312.981,315.16
01/10/20181,321.681,334.191,317.481,334.19
01/11/20181,337.811,346.621,329.661,330.75
01/14/20181,330.721,336.081,294.71,295.39
01/15/20181,300.741,336.881,296.321,336.88
01/16/20181,339.11,341.091,319.261,327.32
01/17/20181,331.331,340.111,328.031,332.64
01/18/20181,334.591,340.381,320.51,321.46
01/21/20181,323.251,339.131,323.251,335.15
01/22/20181,339.571,344.521,334.791,342.61
01/23/20181,344.271,426.291,336.161,414.77
01/24/20181,430.031,436.941,371.51,373.9
01/25/20181,379.711,382.521,357.121,368.06
01/28/20181,372.641,382.261,367.461,371.87
01/29/20181,372.731,405.861,364.561,384.85
01/30/20181,393.951,408.191,380.261,383.11
01/31/20181,395.221,404.381,384.521,389.13
02/01/20181,394.671,400.631,368.531,374.57
02/04/20181,376.921,376.921,352.191,352.19
02/05/20181,328.921,333.51,309.421,323.82
02/06/20181,338.081,349.041,332.031,335.38
02/07/20181,336.221,336.841,305.271,305.27
02/08/20181,293.791,310.461,270.21,304.79
02/11/20181,318.241,326.671,313.351,314.44
02/12/20181,322.691,326.021,290.531,290.53
02/13/20181,301.11,349.731,292.671,349.73
02/14/20181,355.921,359.941,333.111,338.72
02/15/20181,344.91,361.481,343.891,348.46
02/18/20181,357.161,384.561,346.951,350.23
02/19/20181,356.91,364.21,310.721,312.93
02/20/20181,342.691,358.661,324.871,358.66
02/21/20181,352.821,356.591,341.081,350.19
02/22/20181,356.151,357.911,346.811,351.11
02/25/20181,358.091,364.611,350.331,357.24
02/26/20181,337.231,346.11,323.471,337.03
02/27/20181,336.31,336.671,315.91,327.38
02/28/20181,325.41,327.191,300.831,301.31
03/01/20181,301.141,307.681,287.961,290.42
03/04/20181,295.561,313.521,289.21,305.54
03/05/20181,314.751,317.231,293.871,295.94
03/06/20181,299.061,303.431,2921,301.37
03/07/20181,303.451,305.241,293.981,295.15
03/08/20181,301.781,302.871,294.141,297.23
03/11/20181,306.11,321.171,304.61,309.43
03/12/20181,312.071,321.041,305.611,316.48
03/13/20181,320.811,325.971,3001,300
03/14/20181,308.281,314.431,296.921,296.92
03/15/20181,302.321,305.121,293.751,295.79
03/18/20181,296.851,302.531,282.751,284.85
03/19/20181,289.851,295.161,281.431,292.12
03/20/20181,294.991,301.971,292.021,297.18
03/21/20181,304.191,305.151,288.651,288.65
03/22/20181,279.491,308.121,278.651,291.57
03/25/20181,302.971,307.11,285.461,285.46
03/26/20181,296.11,297.581,273.651,274.42
03/27/20181,275.261,281.771,256.231,257.78
03/28/20181,266.721,269.471,260.491,267.47
03/29/20181,2711,286.791,270.691,274.66
04/01/20181,281.561,301.081,265.231,265.23
04/02/20181,263.91,268.951,244.481,250.55
04/03/20181,254.211,256.411,210.091,216.38
04/04/20181,221.091,221.841,192.431,200.82
04/05/20181,200.131,211.021,195.641,197.18
04/08/20181,204.011,206.571,159.81,161.85
04/09/20181,163.861,169.211,106.781,134.01
04/10/20181,132.251,144.061,079.361,113.44
04/11/20181,112.681,121.541,099.921,115.51
04/12/20181,120.071,120.871,108.781,113.95
04/15/20181,116.11,140.931,114.321,132.79
04/16/20181,139.241,141.951,102.751,105.56
04/17/20181,105.61,136.851,086.031,136.85
04/18/20181,137.171,138.961,1271,131.77
04/19/20181,127.161,132.821,122.341,125.97
04/23/20181,126.091,126.261,108.961,110.11
04/24/20181,111.471,116.31,077.281,083.69
04/25/20181,085.431,091.751,063.61,070.79
04/26/20181,073.911,147.591,069.591,121.2
04/29/20181,122.141,125.931,066.831,071.07
05/01/20181,069.571,083.581,052.871,062.03
05/02/20181,072.921,072.921,048.891,051.15
05/03/20181,049.791,055.251,030.631,040.37
05/06/20181,044.461,047.781,028.141,028.74
05/07/20181,032.181,035.41981.57982.14
05/08/2018973.791,004.65944.33991.42
05/09/2018998.951,015.13980.391,000.3
05/10/2018999.561,010.86989.37994.08
05/13/2018993.731,017.33990.971,006.21
05/14/2018997.011,025.94990.34995.69
05/15/2018999.431,009.89991.45999.93
05/16/20181,001.841,040.761,0011,013.13
05/17/20181,017.441,034.851,000.621,004.24
05/20/20181,008.951,012.33990.24999.54
05/21/20181,002.271,007.86987.85991.91
05/22/2018990.46990.46983.46984.6
05/23/2018987.29989.56975.79977.19
05/24/2018978.01980.44975.78979.7
05/27/2018986.21996.81985.5992.69
05/28/2018989.67989.67978.56986.93
05/29/2018987.09987.87983.62984.6
05/30/2018984.35986.11977.8978.34
05/31/2018978.55978.55971.12975.28
06/03/2018974.78976.21972.84973.65
06/04/2018974.21974.52968.6968.78
06/05/2018971.39972.91965.9967.92
06/06/2018895.16915.32894.77915.32
06/07/2018916.83922.82891902.61
06/10/2018906.32917.58892.94911.03
06/11/2018908.08914.24896.17897.42
06/12/2018895.42904.66883.19884.73
06/13/2018882.2885.96862.53862.53
06/17/2018862.97862.97827.25827.25
06/18/2018822.67858.42809.28852.9
06/19/2018849.76881.38848.32869.24
06/20/2018872.91886.96870.22883.98
06/21/2018887.36889.69871.34878.31
06/24/2018916.64922.92876.29885.33
06/25/2018887.87914.36881.95914.36
06/26/2018913.32935.62910.75935.62
06/27/2018935.89959.44930.26949.49
06/28/2018956.94969.25950.22963.6
07/01/2018959.46986.35956.93984.36
07/02/2018986.93999.7983.93987.07
07/03/2018992.43999.24987.7997.16
07/04/20181,000.471,050.31999.191,049.31
07/05/20181,052.521,082.651,051.081,079.8
07/08/20181,095.211,129.161,084.531,106.72
07/09/20181,091.831,114.261,085.651,100.85
07/10/20181,098.361,111.61,001.271,018.08
07/11/20181,019.641,057.01992.91,041.34
07/12/20181,052.791,058.81,036.521,040.36
07/15/20181,054.981,071.181,048.481,071.18
07/16/20181,072.421,143.881,071.691,143.88
07/17/20181,154.061,175.921,094.471,130.5
07/18/20181,143.531,147.211,116.441,126.6
07/19/20181,129.051,137.551,122.61,123.97
07/22/20181,130.211,159.171,130.211,147.55
07/23/20181,155.411,156.661,087.921,102.65
07/24/20181,106.741,146.451,096.061,133.06
07/25/20181,137.751,140.491,060.721,094.45
07/26/20181,094.31,106.751,073.681,085.09
07/29/20181,082.631,108.681,077.861,100.62
07/30/20181,100.241,107.61,089.151,091.73
07/31/20181,095.531,106.591,092.921,096.54
08/01/20181,064.741,074.661,047.981,047.98
08/02/20181,048.541,096.11,048.541,086.27
08/05/20181,088.111,095.071,053.431,057.03
08/06/20181,063.421,074.241,053.691,068.4
08/07/20181,075.11,078.181,069.091,069.09
08/08/20181,062.521,105.821,055.581,077.88
08/09/20181,064.081,088.34971.21,062.38
08/12/20181,052.971,054.93973.211,010.62
08/13/20181,042.411,076.061,042.411,075.46
08/14/20181,141.191,141.661,023.331,023.33
08/15/20181,044.71,052.071,017.561,018.77
08/16/20181,016.181,016.18968.67991.43
08/19/2018992.271,003.74984.5994.33
08/26/20181,015.521,015.52999.91,007.26
08/27/20181,008.851,052.861,006.921,052.55
08/28/20181,046.321,051.491,026.21,030.78
08/30/20181,030.521,034.331,022.961,028.18
09/02/20181,024.61,059.841,020.781,057.42
09/03/20181,060.741,069.021,041.251,042.55
09/04/20181,044.381,052.91,035.851,041.09
09/05/20181,046.721,055.541,041.161,042.07
09/06/20181,047.031,047.111,038.271,040.98
09/09/20181,046.191,053.781,029.181,031.2
09/10/20181,034.31,039.061,021.661,039.06
09/11/20181,043.371,049.31,027.281,027.38
09/12/20181,029.541,043.951,012.741,040.3
09/13/20181,047.851,058.181,042.351,048.49
09/16/20181,049.481,056.571,045.781,051.16
09/17/20181,054.331,073.341,054.321,072.63
09/18/20181,078.081,078.651,066.791,071.66
09/19/20181,075.021,077.071,050.721,054.25
09/20/20181,056.651,070.171,056.651,066.7
09/23/20181,070.911,085.871,068.561,085.39
09/24/20181,088.761,112.511,086.771,093.67
09/25/20181,096.531,098.451,074.521,085.14
09/26/20181,084.731,102.11,083.321,102.1
09/27/20181,102.771,104.511,092.061,095.34
09/30/20181,098.281,116.631,096.371,103.31
10/01/20181,104.611,106.251,087.261,097.63
10/02/20181,097.051,101.841,077.751,082.6
10/03/20181,083.061,083.651,026.461,026.46
10/04/20181,026.751,069.941,014.241,069.91
10/07/20181,069.761,077.311,052.991,064.84
10/08/20181,070.031,075.391,054.11,066.47
10/09/20181,069.651,078.021,032.481,033.21
10/10/20181,028.191,044.361,022.321,034.74
10/11/20181,044.671,073.51,022.861,073.5
10/14/20181,077.481,119.421,077.481,111.67
10/15/20181,111.371,117.081,090.531,091.8
10/16/20181,099.291,101.31,069.641,077.93
10/17/20181,079.21,093.571,072.741,079.71
10/18/20181,083.211,085.41,059.371,059.7
10/21/20181,064.781,066.521,026.191,027.59
10/22/20181,022.411,023.07979.651,017.53
10/23/20181,022.051,023.93993.68995.46
10/24/2018988.981,014.31978.211,013.51
10/25/20181,014.261,015.79981.32981.67
10/29/2018987.131,006.22967.79987.3
10/30/20181,001.661,016.7987.49997.21
10/31/2018998.561,031.86998.31,030.54
11/01/20181,035.411,070.841,029.941,066.47
11/04/20181,068.71,074.841,060.031,074.82
11/05/20181,075.751,089.461,048.461,060.69
11/06/20181,062.411,086.641,058.641,083.08
11/07/20181,084.891,087.41,055.161,071.87
11/08/20181,067.981,082.41,055.771,077.37
11/11/20181,077.21,079.351,061.811,064.23
11/12/20181,063.261,078.831,058.471,070.14
11/13/20181,068.421,078.841,066.731,072.1
11/14/20181,073.61,089.791,073.61,078.48
11/15/20181,083.741,092.941,057.491,060.63
11/18/20181,061.611,064.711,051.331,052.35
11/19/20181,051.151,057.661,015.951,016.73
11/20/20181,020.31,034.271,020.11,034.27
11/21/20181,036.261,038.951,020.621,023.32
11/22/20181,023.481,029.461,013.381,023.58
11/25/20181,028.211,038.381,026.661,032.25
11/26/20181,033.131,043.091,025.931,040.51
11/27/20181,042.781,068.871,042.781,060.18
11/28/20181,067.721,079.141,056.471,066.69
11/29/20181,068.651,068.651,044.541,050.68
12/02/20181,061.491,063.071,038.051,038.05
12/03/20181,037.471,045.971,021.591,027.73
12/04/20181,024.681,041.211,019.961,039.27
12/05/20181,036.541,038.711,025.161,036.03
12/06/20181,039.271,048.91,034.41,041.95
12/09/20181,035.061,039.061,021.671,022.52
12/10/20181,024.111,029.021,013.151,014.69
12/11/20181,018.21,021.91973.97973.97
12/12/2018977.11988.79974.12976.19
12/13/2018972.55975.19938.05940.82
12/16/2018944.08953.23919.63920.5
12/17/2018918.59928.51912.78925.14
12/18/2018931.51946.93929.85945.05
12/19/2018938.05941.03928.77930.17
12/20/2018930.89958.48928.62956.05
12/23/2018958.5973.49953.51960.46
12/24/2018949.42953.15941.08944.02
12/25/2018947.14953.84943.76945.75
12/26/2018954.95963.85945.89946.94
12/27/2018952.11954.4938.18942.04
12/30/2018947.1956.62942.18951.8