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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,514.028
CLOSE 1,513.6375

Low

LOW 914.91

High

HIGH 1,975.63
DATEOPENHIGHLOWCLOSE
01/01/20201,036.441,047.331,026.11,047.33
01/02/20201,031.641,055.971,006.641,044.43
01/05/20201,035.821,059.691,031.51,038.04
01/06/20201,050.271,060.551,041.891,054.61
01/07/20201,034.761,058.061,028.091,045.99
01/08/20201,069.11,084.551,066.491,084.06
01/09/20201,087.391,095.361,071.91,077.82
01/12/20201,088.561,093.121,082.721,090.1
01/13/20201,091.981,110.711,086.271,109.77
01/14/20201,110.291,117.661,097.661,103.08
01/15/20201,108.181,124.831,102.211,108.43
01/16/20201,114.441,119.761,100.561,111.76
01/19/20201,117.131,136.521,117.131,133.31
01/20/20201,129.111,144.041,123.841,140.96
01/21/20201,146.541,154.361,136.371,142.36
01/22/20201,140.681,153.11,139.871,148.22
01/23/20201,159.041,167.41,146.591,164.77
01/26/20201,154.251,212.381,153.361,198.01
01/27/20201,210.541,215.411,177.251,189.33
01/28/20201,195.221,201.451,170.571,170.81
01/29/20201,163.111,169.91,139.011,169.9
01/30/20201,173.521,184.671,167.31,167.73
02/02/20201,169.851,176.641,158.641,169.85
02/03/20201,185.711,228.061,183.221,227.83
02/04/20201,231.481,245.451,215.861,227.52
02/05/20201,247.521,250.151,222.611,226.43
02/06/20201,234.431,242.241,224.181,232.82
02/09/20201,236.181,245.471,173.421,209.69
02/10/20201,224.81,241.771,202.81,241.45
02/11/20201,275.251,373.961,273.481,355.3
02/12/20201,359.291,386.091,354.191,364.21
02/13/20201,369.191,415.361,366.831,392.15
02/16/20201,407.71,445.511,381.21,385.77
02/17/20201,382.851,402.411,364.351,390.55
02/18/20201,398.731,408.471,367.421,396.77
02/19/20201,402.391,403.231,313.661,331.21
02/20/20201,325.521,373.821,313.421,363.81
02/23/20201,337.111,364.971,328.431,362.08
02/24/20201,379.141,401.441,369.581,389.29
02/25/20201,435.891,435.891,367.221,383.12
02/26/20201,356.41,371.991,317.171,333.04
02/27/20201,159.841,327.491,131.961,300.49
03/01/20201,348.841,363.621,316.241,340.72
03/02/20201,366.731,430.211,357.211,430.21
03/03/20201,426.081,465.111,396.731,396.9
03/04/20201,426.491,439.151,403.711,418.53
03/05/20201,415.331,419.61,369.511,398.62
03/08/20201,363.721,365.411,241.961,298.48
03/09/20201,336.331,341.741,209.931,210.66
03/10/20201,205.061,220.331,153.951,199.89
03/11/20201,144.491,152.511,086.011,091.7
03/12/20201,094.621,177.061,045.441,125.66
03/15/20201,059.281,071.021,013.61,015.33
03/16/20201,016.811,026.71917.44974.44
03/17/2020941.78999.89935.59962.56
03/18/2020950.62977.13927.66942.6
03/19/2020969.76976.77948.19963.2
03/22/2020923.81976.53914.91957.66
03/23/2020999.741,052.29996.21,051.66
03/24/20201,076.331,123.911,055.331,092.55
03/25/20201,093.121,141.551,083.311,139.45
03/26/20201,148.841,157.481,083.041,088.67
03/29/20201,084.311,100.261,065.391,088.89
03/30/20201,116.341,124.131,095.611,115.97
03/31/20201,089.241,118.311,074.71,083.32
04/01/20201,092.381,098.531,067.141,091.04
04/02/20201,094.711,109.311,086.641,093.17
04/05/20201,118.311,133.671,113.071,128.17
04/06/20201,144.471,192.41,137.811,149.89
04/07/20201,153.541,179.841,139.541,179.84
04/08/20201,194.741,207.61,182.231,203.09
04/09/20201,205.141,217.191,190.621,204.23
04/12/20201,191.411,219.881,184.011,203.28
04/13/20201,219.691,285.11,219.691,279.93
04/14/20201,285.631,294.021,198.741,231.04
04/15/20201,244.771,257.371,218.21,241.51
04/16/20201,268.191,276.321,256.461,267.74
04/19/20201,278.631,295.091,273.191,290.05
04/20/20201,288.771,300.341,278.111,294.49
04/21/20201,308.161,329.321,305.91,321.05
04/23/20201,328.641,344.941,303.371,324.18
04/26/20201,347.541,375.041,347.541,364.36
04/27/20201,375.071,376.241,347.521,353.51
04/28/20201,360.971,391.961,358.241,361.54
04/29/20201,365.561,366.271,308.391,336.2
05/03/20201,305.271,313.421,284.31,286.82
05/04/20201,302.41,336.81,298.531,335.37
05/05/20201,340.851,3531,322.181,332.72
05/06/20201,330.831,346.061,319.231,332.58
05/07/20201,345.161,347.281,311.941,311.94
05/10/20201,319.331,330.351,315.511,324.84
05/11/20201,325.781,353.461,319.771,351.34
05/12/20201,349.31,411.81,345.751,392.61
05/13/20201,390.561,433.891,388.461,419.78
05/14/20201,439.021,444.131,409.961,409.96
05/17/20201,427.061,437.531,419.781,427.59
05/19/20201,435.991,449.571,426.381,444.3
05/20/20201,449.391,458.841,434.841,441.37
05/21/20201,436.561,440.341,426.341,430.49
05/26/20201,435.091,473.921,435.091,469.93
05/27/20201,475.031,477.721,444.351,452.9
05/28/20201,454.151,455.731,439.381,450.11
05/31/20201,463.781,507.211,455.691,507.21
06/01/20201,519.661,543.061,505.051,528.23
06/02/20201,527.931,527.931,501.591,510.39
06/03/20201,513.661,525.721,494.451,504.58
06/04/20201,513.651,517.211,502.821,506.35
06/07/20201,511.11,523.031,487.441,495.91
06/08/20201,498.11,501.161,474.551,489.1
06/09/20201,493.611,523.281,492.091,508.51
06/10/20201,499.851,5311,499.851,514.38
06/11/20201,500.051,520.791,497.141,514.33
06/14/20201,506.861,515.511,500.261,500.35
06/15/20201,516.451,542.051,511.731,530.32
06/16/20201,537.081,539.91,508.711,508.71
06/17/20201,513.771,534.171,510.691,533.43
06/18/20201,543.761,579.281,518.691,538.21
06/21/20201,547.421,550.281,520.281,520.28
06/22/20201,527.331,532.651,517.731,519.93
06/23/20201,520.741,522.661,490.371,494.25
06/24/20201,494.451,506.921,477.21,492.97
06/25/20201,507.171,511.121,493.351,497.74
06/28/20201,498.911,526.781,488.651,515.75
06/29/20201,526.181,5431,525.311,536.07
06/30/20201,547.91,559.581,534.541,543.14
07/01/20201,556.031,567.461,552.311,560.61
07/02/20201,567.411,575.381,546.971,561.42
07/05/20201,580.51,583.981,566.291,573.83
07/06/20201,580.071,586.31,549.161,574.74
07/07/20201,576.411,593.131,568.731,574.08
07/08/20201,585.211,596.411,542.941,542.96
07/09/20201,541.061,541.061,489.131,533.54
07/12/20201,551.961,582.651,551.961,579.02
07/13/20201,575.271,579.691,555.681,559.41
07/15/20201,573.071,601.121,571.271,598.36
07/16/20201,596.771,598.531,586.761,594.65
07/19/20201,593.771,626.881,591.711,617.58
07/20/20201,632.121,637.011,576.931,587.96
07/21/20201,599.651,647.361,582.131,640.8
07/22/20201,647.31,692.181,642.641,687.86
07/23/20201,674.911,710.771,671.111,684.34
07/26/20201,694.651,795.311,689.991,779.22
07/27/20201,786.821,799.481,707.981,707.98
07/28/20201,713.461,729.221,658.471,675.61
07/29/20201,681.771,686.131,653.291,678.94
08/03/20201,708.471,721.961,571.381,633.24
08/04/20201,646.081,651.481,586.361,602.09
08/05/20201,608.41,625.31,464.191,467
08/06/20201,460.621,583.661,360.421,583.52
08/09/20201,573.911,669.811,535.121,664.01
08/10/20201,673.051,724.141,663.051,679.86
08/11/20201,684.531,686.291,630.781,659.77
08/12/20201,663.951,689.61,632.731,641.22
08/13/20201,635.951,635.951,605.031,622.15
08/16/20201,628.481,663.411,622.661,659.75
08/17/20201,660.571,680.351,652.121,654.59
08/18/20201,669.91,680.051,659.761,672.36
08/19/20201,674.631,6751,651.481,664.49
08/20/20201,669.131,681.731,634.931,638.89
08/23/20201,639.531,653.791,626.081,631.22
08/24/20201,640.221,643.881,585.181,611.58
08/25/20201,607.281,632.451,600.051,621.45
08/26/20201,632.711,641.791,621.731,626.08
08/27/20201,630.151,635.31,604.791,618.12
08/30/20201,621.031,621.031,589.221,594.48
08/31/20201,596.771,637.061,563.431,634.39
09/01/20201,635.421,644.851,621.411,626.67
09/02/20201,627.611,681.631,627.611,641.77
09/03/20201,643.121,656.131,626.271,634.87
09/06/20201,639.621,660.861,637.491,660.35
09/07/20201,668.591,675.61,654.171,659.4
09/08/20201,662.31,683.121,642.551,646.45
09/09/20201,650.311,663.51,637.161,652.67
09/10/20201,656.571,658.831,641.441,651.91
09/13/20201,656.411,670.61,655.521,661.78
09/14/20201,667.791,678.751,646.31,663.04
09/15/20201,673.531,674.21,659.881,669.34
09/16/20201,665.641,672.751,655.711,672.75
09/17/20201,681.281,686.591,673.731,674.01
09/20/20201,678.751,687.161,634.681,642.88
09/21/20201,646.471,657.521,630.141,652.03
09/22/20201,656.821,676.341,653.41,660.74
09/23/20201,654.051,698.911,649.741,697.15
09/24/20201,706.821,728.291,701.421,717.68
09/27/20201,721.451,756.161,721.451,751.04
09/28/20201,754.631,831.321,746.71,831.32
09/29/20201,825.421,915.661,801.951,884.22
09/30/20201,888.41,918.11,823.321,823.32
10/01/20201,817.921,845.721,804.871,819.95
10/04/20201,833.091,875.731,833.091,863.23
10/05/20201,870.611,878.641,850.141,850.14
10/06/20201,845.221,869.71,841.031,857.19
10/07/20201,864.911,874.571,819.591,825.62
10/08/20201,829.761,841.721,816.361,829.58
10/11/20201,834.851,852.191,832.181,842.29
10/12/20201,848.251,861.551,829.151,839.75
10/13/20201,845.31,852.421,831.191,842.83
10/14/20201,843.461,854.51,824.111,843.08
10/15/20201,846.451,850.051,835.061,843.9
10/18/20201,853.181,856.721,846.251,847.77
10/19/20201,849.721,869.621,843.571,854.21
10/20/20201,861.311,863.341,839.681,839.68
10/21/20201,840.351,882.631,838.061,874.22
10/22/20201,877.451,879.371,828.131,856.31
10/25/20201,848.861,848.861,752.611,752.85
10/26/20201,753.931,787.391,737.691,782.17
10/27/20201,777.551,812.41,764.861,767.08
10/29/20201,733.351,735.541,694.781,704.73
11/01/20201,714.881,805.351,714.881,763.8
11/02/20201,772.261,779.651,725.511,746.09
11/03/20201,764.511,784.711,754.441,768.02
11/04/20201,772.581,807.321,768.781,795.07
11/05/20201,798.651,802.181,783.251,798.74
11/08/20201,838.541,851.731,8211,824.86
11/09/20201,809.891,843.041,805.831,815.9
11/10/20201,823.351,858.741,819.111,844.33
11/11/20201,875.751,899.071,803.561,814.16
11/12/20201,827.571,841.861,817.561,829.27
11/15/20201,842.21,846.671,817.71,818.83
11/16/20201,817.011,817.011,772.491,772.49
11/17/20201,782.141,818.141,782.141,816.56
11/18/20201,819.571,844.11,799.411,825.38
11/19/20201,830.991,842.861,825.361,831.17
11/22/20201,834.781,847.611,799.891,812.35
11/23/20201,8191,836.51,810.41,824.57
11/24/20201,833.891,838.291,813.431,816.19
11/25/20201,825.911,852.511,824.981,845.52
11/26/20201,859.141,870.931,822.951,830.56
11/29/20201,816.321,822.81,767.711,767.71
11/30/20201,796.571,826.511,776.91,826.51
12/01/20201,827.561,852.391,808.751,822.97
12/02/20201,827.611,830.841,810.11,819.81
12/03/20201,817.461,821.891,806.291,809.88
12/06/20201,808.921,813.411,791.021,796.12
12/07/20201,796.261,812.881,790.431,790.8
12/08/20201,799.481,827.61,793.391,804.71
12/09/20201,810.081,825.391,795.791,803.95
12/10/20201,779.711,813.511,771.11,805.97
12/13/20201,823.841,855.931,811.271,848.97
12/14/20201,869.911,874.461,842.91,842.9
12/15/20201,849.81,873.261,835.041,843.7
12/16/20201,855.981,867.551,841.281,846.72
12/17/20201,847.161,858.271,842.211,850.1
12/20/20201,842.781,901.751,824.41,876.45
12/21/20201,890.251,911.61,887.431,889.81
12/22/20201,895.11,902.121,886.921,888.77
12/23/20201,892.261,918.921,888.721,902.05
12/24/20201,910.241,932.361,901.451,909.07
12/27/20201,922.71,930.31,918.971,921.33
12/28/20201,926.111,926.241,904.421,910.99
12/29/20201,917.851,975.631,9121,949.97
12/30/20201,955.961,966.821,941.391,953.42