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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,033.0037
CLOSE 2,030.8032

Low

LOW 1,691.65

High

HIGH 3,277.31
DATEOPENHIGHLOWCLOSE
01/03/20211,965.651,981.851,958.821,965.06
01/04/20211,961.231,973.961,943.451,957.35
01/05/20211,973.362,005.741,967.791,982.66
01/06/20211,992.882,018.811,992.882,006.77
01/07/20212,027.672,051.562,022.292,039.39
01/10/20212,046.212,071.722,008.172,025.88
01/11/20212,044.212,053.162,021.432,032.45
01/12/20212,045.792,056.672,012.032,035.18
01/13/20212,044.362,046.612,012.522,025.66
01/14/20212,017.382,035.162,001.772,014.15
01/17/20212,016.972,072.732,002.492,071.74
01/18/20212,089.642,122.192,081.682,090.15
01/19/20212,100.322,105.62,070.382,078.18
01/20/20212,090.122,103.652,067.022,067.02
01/21/20212,065.222,089.942,043.052,082.95
01/24/20212,105.422,113.122,074.462,085.38
01/25/20212,086.912,103.062,060.882,093.75
01/26/20212,093.442,098.651,980.491,980.49
01/27/20211,961.482,026.691,920.032,017.06
01/28/20211,989.122,022.821,974.621,988.28
01/31/20211,999.082,019.451,979.232,014.2
02/01/20212,024.62,053.082,013.742,050.99
02/02/20212,060.412,084.082,050.562,077.4
02/03/20212,083.392,092.032,060.332,060.33
02/04/20212,072.792,088.082,057.812,061.8
02/07/20212,080.322,082.972,050.132,063.05
02/08/20212,070.112,104.512,063.392,087.95
02/09/20212,104.162,110.392,075.442,098.62
02/10/20212,103.622,110.842,084.692,086.52
02/11/20212,085.072,099.882,057.562,098.13
02/14/20212,113.042,134.312,106.842,130.29
02/15/20212,135.32,138.32,060.942,094.41
02/16/20212,098.62,104.892,070.452,082.53
02/17/20212,090.22,097.022,079.12,080.38
02/18/20212,095.22,122.432,089.952,114.53
02/21/20212,128.762,132.12,102.132,102.13
02/22/20212,114.442,120.112,028.852,033.45
02/23/20212,070.382,086.772,026.062,027.42
02/24/20212,058.742,064.751,976.751,994.35
02/25/20211,946.231,998.921,924.721,972.31
02/28/20211,995.252,046.781,995.252,045.34
03/01/20212,050.022,065.792,028.032,044.04
03/02/20212,056.52,0962,055.142,082.99
03/03/20212,089.582,096.492,076.872,078.36
03/04/20212,078.972,099.342,070.662,075.73
03/07/20212,084.062,091.772,062.442,065.06
03/08/20212,076.292,082.232,059.42,062.7
03/09/20212,075.232,091.812,074.062,083.54
03/10/20212,092.772,098.012,070.912,076.42
03/11/20212,077.592,099.892,072.422,093.33
03/14/20212,121.132,156.642,121.132,140.47
03/15/20212,169.312,178.722,144.362,145.38
03/16/20212,146.942,147.942,107.492,107.49
03/17/20212,110.162,130.422,081.132,090.97
03/18/20212,087.252,095.412,027.62,050.29
03/21/20211,918.331,954.371,846.011,846.01
03/22/20211,775.651,911.491,691.651,873.5
03/23/20211,887.071,946.721,880.471,931.45
03/24/20211,937.61,982.241,910.881,914.76
03/25/20211,932.791,940.651,850.461,876.09
03/28/20211,878.071,905.051,878.071,894.72
03/29/20211,892.911,892.911,857.111,878.29
03/30/20211,881.811,916.541,879.791,890.09
03/31/20211,897.471,943.711,897.021,943.71
04/01/20211,954.11,973.281,935.361,973.28
04/04/20211,993.212,051.261,993.212,042.28
04/05/20212,044.182,051.172,004.052,019.99
04/06/20212,024.282,032.721,994.722,023.95
04/07/20212,047.42,060.252,000.352,001.14
04/08/20212,002.982,008.611,930.81,960.72
04/11/20211,959.321,962.961,915.691,924.46
04/12/20211,932.711,938.221,886.661,910.33
04/13/20211,926.11,957.541,926.11,945.85
04/14/20211,952.371,955.581,904.181,919.43
04/15/20211,911.441,933.511,908.611,923.95
04/18/20211,924.331,934.431,859.151,860.11
04/19/20211,855.721,866.341,803.841,824.22
04/20/20211,841.191,841.191,736.391,767.46
04/21/20211,743.11,795.361,723.851,795.36
04/25/20211,790.011,833.261,785.821,833.26
04/26/20211,841.031,902.711,841.031,892.26
04/27/20211,883.981,883.981,844.221,852.1
04/28/20211,859.791,887.391,859.791,872.96
04/29/20211,874.541,891.21,864.51,887.95
05/02/20211,892.571,919.071,892.571,918.99
05/03/20211,924.011,927.221,895.151,899.85
05/04/20211,905.721,915.641,887.461,912.33
05/05/20211,912.081,914.841,882.161,883.22
05/06/20211,890.971,916.571,889.171,897.58
05/09/20211,903.071,914.031,898.361,899.7
05/10/20211,882.971,888.191,857.881,866.01
05/11/20211,858.041,867.071,850.821,858.59
05/16/20211,872.351,889.521,860.351,889.37
05/17/20211,893.891,904.141,889.161,896.4
05/19/20211,891.061,901.141,877.771,880.95
05/20/20211,886.251,896.861,873.11,879.22
05/23/20211,880.361,904.131,880.231,883.24
05/24/20211,890.11,893.461,805.761,805.76
05/25/20211,823.81,841.121,795.141,834.42
05/26/20211,829.771,840.021,807.231,822.89
05/27/20211,812.751,816.641,793.231,809.17
05/30/20211,809.521,809.521,780.251,783.25
05/31/20211,789.641,807.931,785.971,803.42
06/01/20211,785.931,814.261,783.011,810.28
06/02/20211,813.491,823.241,784.91,800.45
06/03/20211,800.761,812.691,798.91,808.29
06/06/20211,813.721,840.681,813.721,828.75
06/07/20211,831.41,844.241,820.971,835.4
06/08/20211,838.981,845.41,829.961,833.48
06/09/20211,835.961,862.651,831.981,862.32
06/10/20211,866.651,884.261,8571,861.84
06/13/20211,873.651,890.731,867.611,877.11
06/14/20211,869.841,879.111,841.431,858.54
06/15/20211,856.521,861.041,835.281,835.28
06/16/20211,827.291,832.871,808.961,809.77
06/17/20211,816.271,821.851,792.711,800
06/20/20211,799.741,8111,785.631,810.74
06/21/20211,820.031,825.281,803.731,821.25
06/22/20211,830.281,839.371,816.391,818.95
06/23/20211,824.881,840.411,823.971,830.62
06/24/20211,834.411,838.281,804.641,805.05
06/27/20211,806.51,809.491,773.421,778.39
06/28/20211,779.141,784.191,751.461,783.77
06/29/20211,782.621,784.331,746.711,749.56
06/30/20211,752.211,774.621,751.291,774.62
07/01/20211,772.881,786.741,767.581,779.24
07/04/20211,782.61,811.021,778.111,808.16
07/05/20211,823.931,823.931,790.461,790.46
07/06/20211,797.421,823.161,797.421,810.63
07/07/20211,808.711,825.361,803.611,805.66
07/08/20211,811.011,819.911,790.261,795.77
07/11/20211,796.81,803.761,745.181,747.05
07/12/20211,750.261,752.191,718.351,723.62
07/13/20211,725.481,758.881,725.481,758.05
07/15/20211,759.771,7721,752.141,772
07/18/20211,772.631,787.431,766.771,783.62
07/25/20211,785.621,799.861,773.231,784.55
07/26/20211,784.141,807.071,781.041,799.55
07/27/20211,801.131,816.021,797.141,805.67
07/28/20211,817.121,839.781,817.121,834.23
07/29/20211,830.981,844.651,826.781,841.18
08/01/20211,848.111,881.071,848.111,879
08/02/20211,881.71,895.751,870.781,895.63
08/03/20211,898.211,911.651,891.71,899.72
08/04/20211,899.061,932.161,895.341,927.24
08/05/20211,930.121,939.311,910.561,913.9
08/08/20211,918.081,931.531,908.281,910.18
08/09/20211,914.281,927.231,911.91,914.65
08/10/20211,919.311,920.871,852.411,852.41
08/11/20211,870.91,892.491,859.221,888.02
08/12/20211,888.721,897.571,879.141,894.59
08/15/20211,904.111,914.741,893.051,900.62
08/16/20211,906.231,907.621,886.721,895.61
08/17/20211,900.21,907.691,882.141,884.93
08/18/20211,874.691,905.791,872.861,902.71
08/19/20211,904.291,918.81,896.581,910.89
08/22/20211,917.951,9281,912.611,920.57
08/23/20211,919.361,928.391,911.081,913.97
08/24/20211,912.741,936.621,902.831,905.74
08/25/20211,903.091,925.761,897.981,901.84
08/26/20211,905.571,909.161,889.421,907.32
08/30/20211,913.751,927.791,910.631,921.52
08/31/20211,928.291,930.651,913.061,917.62
09/01/20211,918.111,936.941,918.051,928.28
09/02/20211,930.851,932.21,916.481,929.98
09/05/20211,930.811,937.051,928.871,936.19
09/06/20211,937.51,942.591,918.831,918.83
09/07/20211,918.941,922.031,889.351,889.35
09/08/20211,889.071,916.261,880.531,912.67
09/09/20211,916.591,923.981,910.541,912.54
09/12/20211,916.911,933.041,914.371,918.58
09/13/20211,922.11,930.261,909.541,910.53
09/14/20211,908.981,931.041,903.311,910.8
09/15/20211,918.091,930.851,894.851,896.17
09/16/20211,898.361,914.081,889.781,914.08
09/19/20211,902.81,902.81,855.291,894.11
09/20/20211,897.731,903.11,880.11,880.98
09/21/20211,897.351,906.341,883.891,905.26
09/22/20211,908.021,928.121,897.071,917.44
09/23/20211,912.031,915.861,892.11,898.69
09/26/20211,888.61,916.071,888.61,903.17
09/27/20211,901.11,903.741,886.571,895.73
09/28/20211,900.311,905.211,893.671,901.47
09/29/20211,903.371,930.571,896.341,930.57
09/30/20211,924.651,935.111,914.391,926.52
10/03/20211,932.631,951.451,932.441,938.54
10/04/20211,945.051,947.581,920.321,920.55
10/05/20211,915.381,919.691,878.451,886.82
10/06/20211,898.521,935.411,898.521,935.41
10/07/20211,940.371,951.81,924.971,946.78
10/10/20211,952.151,964.521,950.631,956.1
10/11/20211,946.832,015.611,946.532,008.51
10/12/20212,013.062,028.551,983.581,986.11
10/13/20211,984.352,023.771,984.352,013.79
10/14/20212,021.22,029.081,984.32,001.68
10/17/20211,999.542,003.931,980.571,986.58
10/18/20211,990.32,007.971,990.32,001.01
10/19/20212,006.152,018.681,988.652,001.82
10/20/20212,001.972,017.791,976.972,017.65
10/21/20212,018.92,042.62,009.322,032.08
10/24/20212,016.342,045.512,015.822,037.85
10/25/20212,044.022,073.872,044.022,061.6
10/26/20212,039.472,057.432,029.212,053.9
10/27/20212,056.772,070.72,050.82,066.47
10/31/20212,069.062,092.022,060.192,079.49
11/01/20212,083.112,085.482,053.722,056.69
11/02/20212,058.672,072.271,986.762,055.02
11/03/20212,069.532,092.012,065.952,089.49
11/04/20212,092.742,093.742,070.82,084.65
11/07/20212,087.52,128.612,087.52,118.44
11/08/20212,122.652,145.282,120.522,122.05
11/09/20212,122.142,133.762,091.292,101.07
11/10/20212,099.52,117.912,081.842,092.92
11/11/20212,101.592,117.342,086.152,089.23
11/14/20212,106.482,134.812,096.552,123.94
11/15/20212,125.162,125.292,081.282,090.26
11/16/20212,091.052,119.452,091.052,117.17
11/17/20212,123.472,163.842,111.752,155.92
11/18/20212,160.042,198.752,160.042,198.06
11/21/20212,227.032,252.392,221.632,237.83
11/22/20212,256.852,304.762,235.452,294.65
11/23/20212,324.342,439.032,324.342,434.09
11/24/20212,462.912,535.892,462.912,493.52
11/25/20212,495.32,5292,471.132,500.85
11/28/20212,523.62,651.332,523.62,648.8
11/29/20212,654.72,702.532,574.482,612.6
11/30/20212,639.792,669.72,600.422,627.48
12/01/20212,640.782,681.462,640.782,656.23
12/02/20212,678.832,702.892,668.42,686.49
12/05/20212,701.572,734.942,672.482,722.45
12/06/20212,737.212,776.012,717.142,760.48
12/07/20212,777.412,853.792,777.412,825.45
12/08/20212,845.182,952.282,845.182,898.65
12/09/20212,903.832,918.312,846.652,889
12/12/20212,912.053,009.072,912.052,988.57
12/13/20213,023.013,055.693,001.653,022.54
12/14/20213,053.633,054.332,980.292,983.59
12/15/20213,003.723,138.213,003.723,138.21
12/16/20213,177.553,277.312,835.792,841.97
12/19/20212,744.612,919.092,593.22,758.64
12/20/20212,843.442,886.222,545.452,545.45
12/21/20212,479.862,544.982,400.192,426.84
12/22/20212,456.432,491.442,331.112,422.21
12/23/20212,462.692,570.742,450.512,570.74
12/26/20212,599.252,649.172,547.532,585.22
12/27/20212,602.312,618.442,512.072,544.21
12/28/20212,542.642,593.772,494.142,584.27
12/29/20212,605.122,615.22,526.112,539.78
12/30/20212,549.532,563.852,522.952,560.52