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
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%
XUTEK: BIST TEKNOLOJI Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 871.179
CLOSE 869.1368
Low
LOW 704.74
High
HIGH 1,065.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 952.77 | 953.37 | 928.85 | 928.85 |
| 01/02/2019 | 924.04 | 932.37 | 895.14 | 895.14 |
| 01/03/2019 | 903.2 | 910.47 | 897.49 | 907.98 |
| 01/06/2019 | 915.29 | 918.08 | 907.3 | 909.74 |
| 01/07/2019 | 911.32 | 914.23 | 898.23 | 911.95 |
| 01/08/2019 | 915.53 | 922.8 | 909.93 | 911.59 |
| 01/09/2019 | 914.02 | 942.04 | 913.06 | 937.34 |
| 01/10/2019 | 940.99 | 942.99 | 924.85 | 926.76 |
| 01/13/2019 | 918.16 | 932.86 | 911.57 | 922.98 |
| 01/14/2019 | 933.06 | 938.58 | 927.37 | 932.49 |
| 01/15/2019 | 934.81 | 948 | 932.57 | 947.47 |
| 01/16/2019 | 950.57 | 956.68 | 940.89 | 943.42 |
| 01/17/2019 | 947.61 | 964.77 | 945.66 | 963.52 |
| 01/20/2019 | 967.8 | 983.49 | 960.79 | 963.51 |
| 01/21/2019 | 964.29 | 976.29 | 960.83 | 967.17 |
| 01/22/2019 | 969.28 | 982.06 | 967.32 | 981.46 |
| 01/23/2019 | 988.56 | 1,004.33 | 988.56 | 997.67 |
| 01/24/2019 | 1,004.56 | 1,008.4 | 995.46 | 1,001.68 |
| 01/27/2019 | 1,002.74 | 1,012.88 | 999.84 | 999.84 |
| 01/28/2019 | 1,000.49 | 1,017.46 | 1,000.48 | 1,017.46 |
| 01/29/2019 | 1,022.33 | 1,048.65 | 1,012.37 | 1,045.77 |
| 01/30/2019 | 1,052.49 | 1,055.53 | 1,018.73 | 1,026.17 |
| 01/31/2019 | 1,026.24 | 1,026.24 | 991.71 | 994.85 |
| 02/03/2019 | 995.55 | 1,004.51 | 971.78 | 975.38 |
| 02/04/2019 | 980.33 | 983.9 | 954.07 | 959.47 |
| 02/05/2019 | 963.12 | 966.22 | 945.95 | 952.85 |
| 02/06/2019 | 955.31 | 961.84 | 949.15 | 954.8 |
| 02/07/2019 | 952.4 | 958.36 | 947.07 | 951.5 |
| 02/10/2019 | 957.47 | 981.84 | 956.93 | 981.26 |
| 02/11/2019 | 985.13 | 985.25 | 955.8 | 955.91 |
| 02/12/2019 | 959.76 | 964.99 | 939.31 | 942.32 |
| 02/13/2019 | 942.22 | 970.44 | 931.06 | 965.2 |
| 02/14/2019 | 964.63 | 988.52 | 963.69 | 981.86 |
| 02/17/2019 | 984.19 | 1,004.63 | 982.46 | 996.6 |
| 02/18/2019 | 996.58 | 1,001.67 | 982.2 | 991.75 |
| 02/19/2019 | 994.72 | 1,004.2 | 991.46 | 1,000.84 |
| 02/20/2019 | 1,001.85 | 1,029.65 | 1,000.88 | 1,024.57 |
| 02/21/2019 | 1,029.37 | 1,049.06 | 1,022.89 | 1,047.53 |
| 02/24/2019 | 1,053.34 | 1,065.3 | 1,028.78 | 1,030.83 |
| 02/25/2019 | 1,031.5 | 1,048.64 | 1,030.25 | 1,048.64 |
| 02/26/2019 | 1,034.32 | 1,035.6 | 1,012.31 | 1,014.33 |
| 02/27/2019 | 1,016.64 | 1,025.29 | 1,004.77 | 1,016.62 |
| 02/28/2019 | 1,018.11 | 1,018.91 | 993.82 | 993.82 |
| 03/03/2019 | 997.57 | 1,014.79 | 997.57 | 1,002.09 |
| 03/04/2019 | 1,000.27 | 1,009.14 | 995.73 | 1,007.52 |
| 03/05/2019 | 1,009.13 | 1,013.37 | 992.31 | 993.86 |
| 03/06/2019 | 996.03 | 998.43 | 957.17 | 960.11 |
| 03/07/2019 | 963.14 | 967.34 | 944.06 | 950.86 |
| 03/10/2019 | 955.89 | 962.17 | 932.71 | 935.43 |
| 03/11/2019 | 944.46 | 974.34 | 938.96 | 974.13 |
| 03/12/2019 | 976.12 | 981.68 | 953.01 | 961.89 |
| 03/13/2019 | 962.8 | 973.1 | 961.59 | 970.76 |
| 03/14/2019 | 975.3 | 983.2 | 969.61 | 977.45 |
| 03/17/2019 | 984.05 | 991.5 | 981.28 | 984.33 |
| 03/18/2019 | 986.4 | 995.69 | 984.13 | 987.37 |
| 03/19/2019 | 988.58 | 990.66 | 969.98 | 970.6 |
| 03/20/2019 | 976.43 | 981.17 | 955.9 | 964.87 |
| 03/21/2019 | 967.21 | 969.52 | 936.38 | 939.39 |
| 03/24/2019 | 943.12 | 946.58 | 919.4 | 943.46 |
| 03/25/2019 | 944.78 | 951.97 | 916.55 | 920.53 |
| 03/26/2019 | 926.48 | 927.85 | 849.52 | 853.42 |
| 03/27/2019 | 854.5 | 883.82 | 842.78 | 871.19 |
| 03/28/2019 | 874.18 | 897.19 | 869.14 | 897.19 |
| 03/31/2019 | 898.4 | 907.01 | 867.99 | 896.29 |
| 04/01/2019 | 889.24 | 894.73 | 880.91 | 881.96 |
| 04/02/2019 | 887.61 | 896.68 | 883.36 | 886.55 |
| 04/03/2019 | 885.9 | 911.47 | 884.36 | 911.47 |
| 04/04/2019 | 913.68 | 923.62 | 892.91 | 920.08 |
| 04/07/2019 | 921.27 | 929.62 | 894.28 | 897.59 |
| 04/08/2019 | 910.12 | 913.26 | 900.68 | 907.04 |
| 04/09/2019 | 909.12 | 910.1 | 891.89 | 893.86 |
| 04/10/2019 | 894.4 | 899.5 | 885.13 | 887.51 |
| 04/11/2019 | 884.67 | 885.62 | 871.96 | 883.1 |
| 04/14/2019 | 879.7 | 892.05 | 879.07 | 881.08 |
| 04/15/2019 | 887.12 | 898.52 | 884.39 | 892.48 |
| 04/16/2019 | 898.86 | 904.83 | 896.14 | 900.34 |
| 04/17/2019 | 898.32 | 900.46 | 889.36 | 891.48 |
| 04/18/2019 | 894.72 | 895.23 | 890.79 | 894.29 |
| 04/21/2019 | 890.88 | 893.4 | 886.69 | 887.72 |
| 04/23/2019 | 887.7 | 903.19 | 887.7 | 900.61 |
| 04/24/2019 | 902.2 | 903.61 | 878.77 | 882.36 |
| 04/25/2019 | 887.32 | 897.12 | 880.46 | 894.75 |
| 04/28/2019 | 894.63 | 894.83 | 871.61 | 875.09 |
| 04/29/2019 | 878.83 | 879.37 | 865.29 | 865.29 |
| 05/01/2019 | 879.97 | 881.32 | 849.15 | 850.91 |
| 05/02/2019 | 851.05 | 863.34 | 845.98 | 857.84 |
| 05/05/2019 | 846.71 | 848.08 | 831.72 | 846.06 |
| 05/06/2019 | 827.04 | 861.65 | 824.58 | 855.67 |
| 05/07/2019 | 854.77 | 854.77 | 825.08 | 826.69 |
| 05/08/2019 | 827.32 | 833.8 | 797.04 | 798.62 |
| 05/09/2019 | 805.27 | 808.97 | 781.62 | 785.67 |
| 05/12/2019 | 786.7 | 788.22 | 751.62 | 752.2 |
| 05/13/2019 | 754.18 | 770.91 | 747.44 | 769.62 |
| 05/14/2019 | 770.41 | 771.1 | 746.5 | 754.04 |
| 05/15/2019 | 755.76 | 766.77 | 751.07 | 753.97 |
| 05/16/2019 | 752.12 | 795.39 | 745.45 | 792.31 |
| 05/19/2019 | 792.28 | 800.46 | 753.39 | 755.58 |
| 05/20/2019 | 757.46 | 767.1 | 743.58 | 747.31 |
| 05/21/2019 | 745.74 | 747.01 | 709.3 | 709.42 |
| 05/22/2019 | 706.15 | 719.39 | 704.74 | 714.08 |
| 05/23/2019 | 715.93 | 734.94 | 715.2 | 730.58 |
| 05/26/2019 | 733 | 739.91 | 723.27 | 725.67 |
| 05/27/2019 | 728.75 | 742.37 | 728.56 | 739.04 |
| 05/28/2019 | 739.38 | 750.07 | 735.33 | 741.56 |
| 05/29/2019 | 748.28 | 769.9 | 748.28 | 765.43 |
| 05/30/2019 | 770.88 | 779.58 | 758.21 | 777.87 |
| 06/02/2019 | 778.87 | 781.76 | 771.13 | 772.81 |
| 06/06/2019 | 775.67 | 797.25 | 775.48 | 796.83 |
| 06/09/2019 | 795.43 | 813.6 | 788.1 | 811.51 |
| 06/10/2019 | 814.84 | 815.28 | 785.45 | 790.97 |
| 06/11/2019 | 792.12 | 801.47 | 790.96 | 796.38 |
| 06/12/2019 | 787.11 | 787.86 | 768.1 | 769.18 |
| 06/13/2019 | 773.85 | 777.48 | 754.84 | 759.83 |
| 06/16/2019 | 759.17 | 783.35 | 757.09 | 777.12 |
| 06/17/2019 | 776.32 | 796.02 | 771.29 | 791.77 |
| 06/18/2019 | 786.93 | 793.01 | 772.68 | 777.78 |
| 06/19/2019 | 784.44 | 800.94 | 780.62 | 782.31 |
| 06/20/2019 | 786.92 | 796.27 | 773.89 | 782.28 |
| 06/23/2019 | 795.62 | 798.37 | 783.85 | 788.56 |
| 06/24/2019 | 785.87 | 793.21 | 785 | 788.87 |
| 06/25/2019 | 789.54 | 793.43 | 777.64 | 777.83 |
| 06/26/2019 | 781.05 | 791.68 | 781.05 | 788.81 |
| 06/27/2019 | 792.75 | 793.06 | 782.42 | 786.93 |
| 06/30/2019 | 826.74 | 833.06 | 817.41 | 818.88 |
| 07/01/2019 | 820.25 | 824.71 | 807.05 | 821.72 |
| 07/02/2019 | 824.92 | 825.17 | 803.42 | 804.34 |
| 07/03/2019 | 808.19 | 809.17 | 792.28 | 796.96 |
| 07/04/2019 | 797.76 | 802.6 | 790.14 | 790.14 |
| 07/07/2019 | 782.7 | 789.88 | 778.48 | 783.64 |
| 07/08/2019 | 785.09 | 785.69 | 749.15 | 753.77 |
| 07/09/2019 | 754.56 | 761.15 | 741.86 | 757.4 |
| 07/10/2019 | 762.19 | 767.84 | 759.65 | 767.29 |
| 07/11/2019 | 768.73 | 770.04 | 738.09 | 741.44 |
| 07/15/2019 | 745.84 | 754.74 | 742.39 | 754.74 |
| 07/16/2019 | 758.7 | 791.92 | 758.14 | 790.53 |
| 07/17/2019 | 784.9 | 807.59 | 775.3 | 802.25 |
| 07/18/2019 | 816.96 | 820.45 | 797.34 | 801.35 |
| 07/21/2019 | 802.64 | 809.75 | 796.43 | 796.43 |
| 07/22/2019 | 797.34 | 807.97 | 796.86 | 806.77 |
| 07/23/2019 | 807.68 | 814.4 | 797.23 | 811.84 |
| 07/24/2019 | 814.18 | 818.32 | 797.83 | 800.87 |
| 07/25/2019 | 802.74 | 829.23 | 802.17 | 824.46 |
| 07/28/2019 | 829.82 | 859.3 | 827.63 | 858.48 |
| 07/29/2019 | 861.18 | 862.4 | 839.33 | 844.8 |
| 07/30/2019 | 848.39 | 851.09 | 832.29 | 833.01 |
| 07/31/2019 | 827.64 | 858.63 | 826.15 | 853.24 |
| 08/01/2019 | 852.66 | 860.58 | 827.26 | 827.41 |
| 08/04/2019 | 827.48 | 837.74 | 808.25 | 815.02 |
| 08/05/2019 | 818.52 | 828.16 | 809.39 | 814.05 |
| 08/06/2019 | 811.26 | 811.26 | 765.97 | 772.83 |
| 08/07/2019 | 780.76 | 783.17 | 761.6 | 766.22 |
| 08/08/2019 | 766.59 | 770.94 | 759.03 | 763.32 |
| 08/14/2019 | 762.81 | 770.28 | 755.86 | 758.97 |
| 08/15/2019 | 762.15 | 766.34 | 752.1 | 752.1 |
| 08/18/2019 | 757.64 | 767.19 | 752.45 | 756.65 |
| 08/19/2019 | 758.16 | 775.3 | 758.16 | 773.06 |
| 08/20/2019 | 781.49 | 823.63 | 780.86 | 782.44 |
| 08/21/2019 | 783.55 | 793.72 | 760.2 | 767.07 |
| 08/22/2019 | 768.84 | 776.29 | 765.09 | 771.68 |
| 08/25/2019 | 762.05 | 784.63 | 762.05 | 776.65 |
| 08/26/2019 | 780.16 | 791.59 | 770.21 | 783.13 |
| 08/27/2019 | 789.16 | 789.77 | 769.86 | 773.18 |
| 08/28/2019 | 774.47 | 794.11 | 774.47 | 788.51 |
| 09/01/2019 | 790.16 | 812.84 | 790.16 | 810.36 |
| 09/02/2019 | 809.65 | 817.73 | 800.37 | 807.64 |
| 09/03/2019 | 812.26 | 829.21 | 812.09 | 827.95 |
| 09/04/2019 | 833.06 | 835.53 | 825.07 | 826.34 |
| 09/05/2019 | 827.18 | 832.91 | 821.88 | 827.55 |
| 09/08/2019 | 833.03 | 845.93 | 833.03 | 836.04 |
| 09/09/2019 | 836.96 | 862.54 | 836.31 | 857.32 |
| 09/10/2019 | 859.31 | 876.79 | 854.3 | 868.16 |
| 09/11/2019 | 870.91 | 874.36 | 850.68 | 858.65 |
| 09/12/2019 | 861.47 | 868.5 | 859.23 | 864.45 |
| 09/15/2019 | 859.28 | 874.64 | 859.06 | 867.11 |
| 09/16/2019 | 870.28 | 873.99 | 843.64 | 847.5 |
| 09/17/2019 | 848.11 | 849.35 | 835.17 | 843.03 |
| 09/18/2019 | 844.06 | 851.36 | 824.86 | 824.86 |
| 09/19/2019 | 828.09 | 830.7 | 816.32 | 822.63 |
| 09/22/2019 | 826.57 | 829.33 | 814.68 | 818.95 |
| 09/23/2019 | 843.43 | 843.43 | 827.32 | 832.08 |
| 09/24/2019 | 828.79 | 833.26 | 822.21 | 832.9 |
| 09/25/2019 | 835.54 | 837.48 | 822.56 | 823.67 |
| 09/26/2019 | 826.27 | 858.6 | 826.27 | 856.4 |
| 09/29/2019 | 863.02 | 881.97 | 861.7 | 876.65 |
| 09/30/2019 | 877.93 | 877.93 | 848.17 | 853.92 |
| 10/01/2019 | 856.13 | 858.04 | 848.34 | 850.74 |
| 10/02/2019 | 854.04 | 858.09 | 836.87 | 843.08 |
| 10/03/2019 | 847.5 | 849.68 | 842.85 | 846.41 |
| 10/06/2019 | 846.93 | 859.18 | 839.96 | 840.76 |
| 10/07/2019 | 832.09 | 835.65 | 814.16 | 826.32 |
| 10/08/2019 | 826.23 | 831.24 | 805.78 | 805.78 |
| 10/09/2019 | 805.74 | 809.9 | 777.77 | 794.87 |
| 10/10/2019 | 800.04 | 812.18 | 799.05 | 804.73 |
| 10/13/2019 | 800.9 | 800.9 | 744.16 | 754.97 |
| 10/14/2019 | 769.53 | 774.8 | 763.22 | 765.06 |
| 10/15/2019 | 757.41 | 757.41 | 746.68 | 751.27 |
| 10/16/2019 | 751.63 | 760.57 | 748.47 | 753.96 |
| 10/17/2019 | 791.31 | 795.5 | 785.99 | 792.2 |
| 10/20/2019 | 793.28 | 793.28 | 784.07 | 784.7 |
| 10/21/2019 | 786.71 | 792.71 | 785.98 | 788.66 |
| 10/22/2019 | 795.92 | 813.68 | 793.33 | 812.49 |
| 10/23/2019 | 821.49 | 827.77 | 809.71 | 813.11 |
| 10/24/2019 | 812.76 | 830.69 | 809.81 | 829.89 |
| 10/27/2019 | 831.65 | 833.82 | 827.14 | 827.81 |
| 10/29/2019 | 816.28 | 825.28 | 806.9 | 816.14 |
| 10/30/2019 | 820.74 | 824.73 | 812.69 | 817.42 |
| 10/31/2019 | 819.63 | 820.87 | 809.7 | 819.34 |
| 11/03/2019 | 824.11 | 841.03 | 823.15 | 838.68 |
| 11/04/2019 | 839.86 | 842.69 | 833.87 | 839.81 |
| 11/05/2019 | 838.95 | 838.95 | 825.4 | 833.25 |
| 11/06/2019 | 839.16 | 852.22 | 837.1 | 848.69 |
| 11/07/2019 | 849.96 | 862.27 | 848.23 | 849.98 |
| 11/10/2019 | 847.27 | 855.43 | 840.81 | 852.15 |
| 11/11/2019 | 854.98 | 870.42 | 854.98 | 863.04 |
| 11/12/2019 | 864.06 | 873.87 | 860.35 | 871.09 |
| 11/13/2019 | 862.15 | 874.97 | 857.73 | 861.1 |
| 11/14/2019 | 868.87 | 875.54 | 868.8 | 871.56 |
| 11/17/2019 | 875.74 | 889.96 | 873.58 | 884.74 |
| 11/18/2019 | 889.33 | 898.91 | 885.63 | 894.24 |
| 11/19/2019 | 895.49 | 908.37 | 889.48 | 892.98 |
| 11/20/2019 | 894.94 | 902.38 | 892.63 | 897.06 |
| 11/21/2019 | 901.1 | 907.35 | 897.61 | 900.91 |
| 11/24/2019 | 907.05 | 911.21 | 883.4 | 883.4 |
| 11/25/2019 | 886.99 | 900.04 | 877.71 | 897.05 |
| 11/26/2019 | 898.93 | 901.98 | 890.57 | 892.55 |
| 11/27/2019 | 895.04 | 914.1 | 893.78 | 910.55 |
| 11/28/2019 | 912.78 | 916.75 | 906.07 | 906.5 |
| 12/01/2019 | 910.69 | 918.3 | 910.48 | 915.55 |
| 12/02/2019 | 914.39 | 947.47 | 912.15 | 926.03 |
| 12/03/2019 | 933.91 | 944.35 | 931.67 | 941.98 |
| 12/04/2019 | 949 | 1,003.71 | 949 | 989.68 |
| 12/05/2019 | 995.75 | 995.75 | 956.6 | 956.95 |
| 12/08/2019 | 954.02 | 963.44 | 946.08 | 952.44 |
| 12/09/2019 | 951.6 | 967.58 | 947.57 | 947.57 |
| 12/10/2019 | 946.79 | 946.82 | 932.74 | 934.42 |
| 12/11/2019 | 936.95 | 956.91 | 936.95 | 952.47 |
| 12/12/2019 | 961.56 | 966.56 | 944.52 | 949.83 |
| 12/15/2019 | 952.09 | 957.91 | 943.81 | 956.48 |
| 12/16/2019 | 961.82 | 964.15 | 949.4 | 950.37 |
| 12/17/2019 | 942.98 | 945.57 | 932.72 | 936.26 |
| 12/18/2019 | 939.71 | 943.69 | 937.17 | 939.31 |
| 12/19/2019 | 942.85 | 945.61 | 938.16 | 938.16 |
| 12/22/2019 | 940.28 | 947.43 | 937.45 | 944.15 |
| 12/23/2019 | 949.25 | 962.67 | 948.73 | 960.94 |
| 12/24/2019 | 963.2 | 971.38 | 960.99 | 971.11 |
| 12/25/2019 | 974.44 | 990.63 | 969.58 | 977.69 |
| 12/26/2019 | 980.85 | 983.86 | 965.77 | 971.49 |
| 12/29/2019 | 974.39 | 1,003.01 | 971.67 | 1,003.01 |
| 12/30/2019 | 1,006.63 | 1,028.56 | 1,006.63 | 1,021.15 |