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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,371.2059
CLOSE 3,372.8451

Low

LOW 2,281.28

High

HIGH 6,404.25
DATEOPENHIGHLOWCLOSE
01/02/20222,569.652,658.762,555.842,658.37
01/03/20222,675.32,743.322,645.832,703.93
01/04/20222,705.32,731.262,675.722,724.82
01/05/20222,701.412,754.482,685.372,719.82
01/06/20222,736.732,761.682,697.552,736.38
01/09/20222,749.712,830.412,746.372,794.46
01/10/20222,811.852,815.12,735.812,742.33
01/11/20222,767.542,783.092,731.72,737.61
01/12/20222,730.812,796.522,726.32,747.21
01/13/20222,739.712,754.312,708.42,747.09
01/16/20222,7712,811.232,763.352,769.18
01/17/20222,766.022,783.252,632.232,632.23
01/18/20222,634.182,688.862,580.682,686.75
01/19/20222,698.072,708.772,616.52,648.71
01/20/20222,637.872,646.872,617.262,638.63
01/23/20222,644.512,6622,509.752,509.81
01/24/20222,527.122,550.522,461.562,544.33
01/25/20222,558.242,602.542,558.242,585.01
01/26/20222,555.522,671.252,537.012,671.25
01/27/20222,683.222,695.242,628.192,650.81
01/30/20222,669.182,681.812,624.652,630.77
01/31/20222,649.382,657.892,6242,629.44
02/01/20222,645.012,653.262,609.912,629.87
02/02/20222,620.992,640.492,560.992,579.28
02/03/20222,589.72,594.642,551.972,568.07
02/06/20222,573.42,602.612,529.652,601.89
02/07/20222,593.432,613.242,575.312,600.17
02/08/20222,608.852,627.632,602.942,618.49
02/09/20222,608.452,632.392,585.232,588.56
02/10/20222,569.092,633.462,545.312,621.26
02/13/20222,612.362,6272,530.182,585.98
02/14/20222,596.532,615.142,573.852,589.64
02/15/20222,592.372,626.472,583.012,615.04
02/16/20222,626.832,630.012,568.752,571.75
02/17/20222,590.72,601.172,561.262,588.08
02/20/20222,610.742,615.412,563.342,578.04
02/21/20222,512.132,558.322,491.422,543.97
02/22/20222,556.572,575.452,534.232,534.23
02/23/20222,352.852,395.912,281.282,284.1
02/24/20222,305.272,470.642,300.012,458.54
02/27/20222,428.992,543.572,418.112,540.75
02/28/20222,569.322,663.432,564.52,663.43
03/01/20222,648.642,667.882,587.952,598.79
03/02/20222,620.22,688.362,618.552,661.55
03/03/20222,662.52,706.772,662.52,675.23
03/06/20222,680.272,697.332,621.722,675.97
03/07/20222,6612,800.972,6612,757.53
03/08/20222,781.482,790.892,695.982,703.45
03/09/20222,715.762,725.132,656.832,661.28
03/10/20222,668.362,702.762,661.112,671.62
03/13/20222,673.392,685.772,653.182,658.28
03/14/20222,657.22,689.992,654.942,663.67
03/15/20222,675.92,683.72,615.262,624.92
03/16/20222,638.882,687.782,634.732,682.35
03/17/20222,682.432,717.752,675.932,697.91
03/20/20222,732.872,802.382,732.872,797.51
03/21/20222,820.792,835.892,777.692,831.07
03/22/20222,829.472,853.962,806.532,809.29
03/23/20222,814.472,825.112,770.432,771.63
03/24/20222,774.612,807.892,763.242,789.08
03/27/20222,809.592,818.962,768.622,769.86
03/28/20222,779.542,805.242,767.942,777.87
03/29/20222,786.062,822.312,780.222,785.62
03/30/20222,794.592,805.522,758.452,795.07
03/31/20222,786.172,820.142,781.542,817.05
04/03/20222,827.22,865.432,827.22,854.76
04/04/20222,875.442,906.352,853.422,891.67
04/05/20222,904.972,907.212,849.462,850.8
04/06/20222,9092,917.082,874.832,892.71
04/07/20222,931.813,005.032,908.422,985.05
04/10/20222,994.033,041.232,985.973,006.62
04/11/20223,001.173,021.142,966.792,997.84
04/12/20223,016.013,063.142,955.952,986.79
04/13/20223,008.393,014.292,985.152,996.05
04/14/20223,000.763,000.762,981.852,985.2
04/17/20222,996.213,031.312,981.883,018.97
04/18/20223,048.513,051.922,968.762,994.04
04/19/20223,006.633,018.912,979.383,001.79
04/20/20223,009.723,0643,009.723,064
04/21/20223,055.943,071.22,928.442,935.27
04/24/20222,913.822,945.442,860.752,925.87
04/25/20222,947.182,959.982,795.692,815.81
04/26/20222,802.722,817.972,760.122,788.14
04/27/20222,807.372,834.182,777.942,782.25
04/28/20222,807.212,807.772,763.992,781.92
05/04/20222,811.652,833.732,802.342,809.61
05/05/20222,796.192,796.192,763.192,777.37
05/08/20222,779.032,791.292,748.442,752.05
05/09/20222,769.072,788.232,751.222,781.3
05/10/20222,787.912,789.892,723.822,738.14
05/11/20222,717.012,722.82,639.92,655.25
05/12/20222,683.592,721.472,682.812,697.72
05/15/20222,706.32,726.612,695.172,695.76
05/16/20222,722.622,734.682,698.662,706.49
05/17/20222,705.282,727.12,689.62,695.02
05/19/20222,727.742,738.082,677.022,694.29
05/22/20222,714.262,762.652,706.082,727.5
05/23/20222,743.432,746.982,704.452,705.48
05/24/20222,706.952,774.322,706.952,751.47
05/25/20222,758.722,805.942,754.742,799.3
05/26/20222,807.132,823.652,766.652,771.84
05/29/20222,797.652,869.492,797.652,859.36
05/30/20222,871.332,891.12,854.732,882.84
05/31/20222,895.192,962.292,895.192,959.58
06/01/20222,983.173,013.692,960.362,974.27
06/02/20222,978.93,014.422,909.082,909.08
06/05/20222,926.42,975.962,926.42,957.34
06/06/20222,961.222,967.982,924.12,933.42
06/07/20222,945.652,949.362,785.992,806.93
06/08/20222,806.482,828.792,773.432,812.8
06/09/20222,797.672,829.412,759.782,774.38
06/12/20222,780.542,806.862,754.22,774.98
06/13/20222,802.412,858.832,802.412,851.9
06/14/20222,887.872,898.712,832.232,840.95
06/15/20222,845.252,863.32,756.742,770.87
06/16/20222,776.762,830.832,776.762,819.89
06/19/20222,833.592,866.612,828.082,855.7
06/20/20222,868.792,894.42,864.092,880.81
06/21/20222,869.732,891.032,847.412,848.88
06/22/20222,854.932,871.182,814.632,819.92
06/23/20222,834.662,922.122,834.662,904.03
06/26/20222,850.052,882.322,832.362,863.18
06/27/20222,885.552,886.552,789.552,808.76
06/28/20222,857.122,859.242,741.342,745.17
06/29/20222,743.72,780.12,703.732,755.37
06/30/20222,759.652,792.642,759.652,764.76
07/03/20222,773.732,786.892,709.312,712.27
07/04/20222,731.162,745.792,641.152,644.22
07/05/20222,658.112,711.982,649.652,710.9
07/06/20222,713.932,731.082,701.572,723.13
07/07/20222,725.392,753.162,716.842,750.99
07/12/20222,763.172,783.532,750.592,764.47
07/13/20222,771.582,775.592,735.82,740.34
07/17/20222,767.572,797.622,756.312,787.74
07/18/20222,784.772,807.452,771.662,807.45
07/19/20222,818.282,824.312,796.312,799.45
07/20/20222,805.712,823.052,799.162,806.73
07/21/20222,815.932,834.272,803.82,813.61
07/24/20222,816.852,850.272,816.092,841.67
07/25/20222,847.862,851.682,818.192,820.95
07/26/20222,827.292,849.042,822.332,827.42
07/27/20222,846.452,850.852,799.372,805.38
07/28/20222,812.562,821.132,792.342,817.27
07/31/20222,828.122,876.182,828.122,876.18
08/01/20222,878.452,878.452,832.382,837.73
08/02/20222,846.052,887.782,846.052,877.58
08/03/20222,907.232,912.492,895.742,902.22
08/04/20222,918.572,937.282,908.322,929.5
08/07/20222,946.812,988.892,946.812,984.28
08/08/20222,998.653,015.732,967.462,988.79
08/09/20222,985.822,995.82,970.792,992.67
08/10/20223,012.253,030.012,988.653,000.71
08/11/20223,016.633,055.322,995.683,038.93
08/14/20223,057.53,068.433,029.183,036.21
08/15/20223,046.723,049.612,913.822,997.06
08/16/20223,0133,039.533,002.523,035.13
08/17/20223,054.663,101.812,999.683,099.66
08/18/20223,107.523,112.023,046.353,065.29
08/21/20223,069.173,103.643,054.043,093.26
08/22/20223,101.773,144.373,101.273,110
08/23/20223,129.433,141.213,069.393,073.02
08/24/20223,082.363,147.983,077.643,139.91
08/25/20223,151.123,219.633,121.783,153.02
08/28/20223,153.453,166.393,108.413,119.7
08/30/20223,134.033,146.033,100.383,101.69
08/31/20223,093.683,120.23,050.423,093.22
09/01/20223,102.133,185.473,101.353,175.36
09/04/20223,195.413,285.223,192.613,260.59
09/05/20223,282.433,313.843,177.093,214.81
09/06/20223,222.43,270.673,207.093,234.51
09/07/20223,259.963,318.983,187.653,205.28
09/08/20223,225.873,319.163,224.273,292.04
09/11/20223,340.853,477.763,309.723,469.62
09/12/20223,565.253,580.543,287.673,287.67
09/13/20223,261.053,469.173,180.83,469.17
09/14/20223,532.053,667.753,496.693,527.65
09/15/20223,526.423,625.623,496.633,558.73
09/18/20223,566.833,582.283,331.323,331.43
09/19/20223,341.573,389.733,227.943,346.47
09/20/20223,352.013,444.573,321.343,375.34
09/21/20223,380.293,411.893,355.833,385.69
09/22/20223,388.933,393.883,337.333,344.1
09/25/20223,342.843,406.393,336.563,358.87
09/26/20223,368.973,402.493,324.313,331.13
09/27/20223,325.713,345.773,245.93,257.72
09/28/20223,281.283,376.63,221.623,323.19
09/29/20223,321.443,321.443,247.743,291.48
10/02/20223,307.423,471.623,305.773,465.94
10/03/20223,485.413,507.923,441.453,458.15
10/04/20223,478.373,489.383,414.053,442.46
10/05/20223,465.343,507.083,465.343,492.33
10/06/20223,494.963,542.893,486.973,511.93
10/09/20223,542.363,614.153,533.983,608.29
10/10/20223,621.083,623.263,575.683,601.15
10/11/20223,648.593,662.293,565.883,576.73
10/12/20223,585.873,610.753,548.973,570.47
10/13/20223,636.573,653.123,624.153,646.07
10/16/20223,704.473,818.33,696.93,797.56
10/17/20223,836.633,907.273,823.823,880.27
10/18/20223,937.313,982.593,920.813,920.81
10/19/20223,988.214,009.453,954.163,988.55
10/20/20224,032.874,070.463,979.094,044.41
10/23/20224,062.494,138.44,006.64,035.27
10/24/20224,043.664,046.293,920.413,959.79
10/25/20223,956.134,095.843,956.134,095.22
10/26/20224,111.24,131.244,021.634,036.14
10/27/20224,016.544,036.133,989.683,990.2
10/30/20224,000.974,041.653,950.074,024.87
10/31/20224,034.74,095.274,024.574,088.13
11/01/20224,104.614,307.944,086.894,284.9
11/02/20224,287.874,318.84,216.34,221.33
11/03/20224,244.314,325.374,237.484,313.49
11/06/20224,348.464,400.484,324.864,332.5
11/07/20224,366.254,411.044,306.414,340.18
11/08/20224,343.574,496.474,325.784,419.64
11/09/20224,423.544,509.234,419.014,474.66
11/10/20224,532.884,643.034,520.654,552.82
11/13/20224,570.344,865.734,562.554,820.33
11/14/20224,890.864,963.994,733.494,841.33
11/15/20224,881.644,881.644,701.444,765.8
11/16/20224,778.154,832.734,524.854,719.87
11/17/20224,736.644,835.094,724.454,793.46
11/20/20224,825.554,960.644,812.74,960.64
11/21/20224,999.115,089.294,985.835,080.28
11/22/20225,119.185,237.415,009.135,216.64
11/23/20225,223.795,471.435,202.825,364.13
11/24/20225,362.35,533.335,341.825,531.86
11/27/20225,569.455,629.575,456.115,462.67
11/28/20225,485.855,499.065,338.825,471.15
11/29/20225,490.535,661.465,469.495,632.37
11/30/20225,691.715,708.775,565.635,583.05
12/01/20225,600.625,677.565,442.715,512.91
12/04/20225,543.695,668.685,434.335,631.81
12/05/20225,627.165,678.055,544.395,585.3
12/06/20225,667.115,763.445,439.875,548.47
12/07/20225,543.225,675.65,444.115,675.6
12/08/20225,687.695,903.85,662.475,854.11
12/11/20225,906.716,193.835,902.266,191.1
12/12/20226,268.636,362.136,165.246,205.27
12/13/20226,219.436,326.315,985.266,007.17
12/14/20226,154.996,244.935,952.516,116.74
12/15/20226,142.286,180.736,056.826,127.82
12/18/20226,183.046,258.966,147.436,207.76
12/19/20226,213.26,377.356,162.926,309.06
12/20/20226,327.386,353.266,176.226,199.86
12/21/20226,224.326,265.056,108.856,145.62
12/22/20226,150.746,183.46,075.676,101.9
12/25/20226,159.796,266.796,148.456,252.43
12/26/20226,265.176,265.176,098.716,116.94
12/27/20226,111.066,114.425,909.936,058.61
12/28/20226,052.836,155.636,011.456,131.97
12/29/20226,174.766,404.256,170.646,362.09