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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13,407.6773
CLOSE 13,382.6546

Low

LOW 9,619.13

High

HIGH 17,031.65
DATEOPENHIGHLOWCLOSE
01/01/20249,619.1310,060.459,619.1310,057.72
01/02/202410,102.5210,132.299,886.369,923.61
01/03/20249,929.7510,114.629,91810,114.62
01/04/202410,172.7810,252.9910,127.9310,241.11
01/07/202410,284.510,425.3910,283.8310,325.82
01/08/202410,407.3610,423.7410,121.1910,163.88
01/09/202410,170.8510,412.9110,102.3510,367.21
01/10/202410,424.3510,450.1510,273.4710,308.76
01/11/202410,321.3510,454.6310,139.1310,318.12
01/14/202410,316.8610,474.0210,282.9410,362.79
01/15/202410,398.5510,427.1910,291.6410,353.27
01/16/202410,328.9510,478.1910,292.7610,413.39
01/17/202410,478.2710,645.6610,469.410,518.04
01/18/202410,557.5310,610.8710,459.5210,502.02
01/21/202410,499.610,629.8710,488.1510,574.62
01/22/202410,665.8810,820.4310,566.0810,594.58
01/23/202410,698.8710,833.6810,574.5910,774.65
01/24/202410,928.0110,971.310,875.7910,944.5
01/25/202410,984.2911,157.4910,951.2911,103.04
01/28/202411,258.7711,545.1311,245.3711,530.49
01/29/202411,618.9311,678.2611,509.4111,626.15
01/30/202411,653.3911,804.9511,583.0811,705.9
01/31/202411,760.6611,919.8111,760.6611,859.03
02/01/202411,917.2211,993.0911,830.711,906.72
02/04/202411,957.7712,349.3911,957.7712,329.34
02/05/202412,488.7512,766.4612,406.8312,741.47
02/06/202412,923.0213,040.6812,692.6212,692.62
02/07/202412,715.6412,824.9312,662.8812,761.43
02/08/202412,840.4313,135.3212,710.9413,056.45
02/11/202413,300.0813,517.4713,300.0813,476.08
02/12/202413,618.5213,756.2813,451.2913,457.45
02/13/202413,505.213,683.513,220.8913,683.5
02/14/202413,793.514,052.5513,793.513,878.78
02/15/202413,959.8614,268.9613,796.5214,099.69
02/18/202414,192.9714,483.8214,154.9214,242.66
02/19/202414,356.5514,677.0314,242.6314,644.77
02/20/202414,753.1215,211.8914,676.315,119.84
02/21/202415,245.3615,692.4915,245.3615,642.17
02/22/202415,729.0215,959.8215,519.7615,904.73
02/25/202416,073.2116,839.7716,073.2116,682.2
02/26/202416,903.6917,031.6516,548.9116,554.02
02/27/202416,610.5116,751.8315,763.815,763.8
02/28/202415,699.3716,072.0415,699.3715,996.57
02/29/202416,168.5116,274.6916,021.8216,039.19
03/03/202416,105.6916,186.4915,635.1715,671.54
03/04/202415,717.0415,829.8915,192.6215,268.58
03/05/202415,344.2415,344.2414,520.3314,533.05
03/06/202414,513.3615,266.4814,513.3615,266.48
03/07/202415,455.3315,758.3415,203.515,438.34
03/10/202415,741.5915,844.5615,052.2815,064.49
03/11/202415,003.615,094.1114,480.414,724.9
03/12/202414,737.3114,907.914,403.3114,632.63
03/13/202414,673.3814,846.0914,455.3114,648.73
03/14/202414,599.1914,825.5914,479.9814,603.85
03/17/202414,607.9214,607.9213,886.3513,953.33
03/18/202413,929.8314,570.0213,898.5514,452.74
03/19/202414,511.614,714.814,481.6414,522.34
03/20/202414,637.0114,801.7614,501.2614,517.12
03/21/202414,537.614,677.9214,226.7414,281.27
03/24/202414,332.1914,384.9313,856.6513,860.97
03/25/202413,917.8713,984.3613,270.4613,338.2
03/26/202413,554.1613,797.9213,281.2513,586.47
03/27/202413,625.5913,721.2313,433.8213,439.19
03/28/202413,657.5813,881.5313,616.3713,864.65
03/31/202413,865.8513,936.4913,246.0113,488.67
04/01/202413,548.5513,713.1813,014.1213,099.99
04/02/202413,088.8813,245.8212,968.9113,050.3
04/03/202413,165.2113,357.2212,955.9413,054.71
04/04/202413,102.8713,778.4213,102.8713,770.71
04/07/202413,861.8514,293.7613,822.5714,281.75
04/08/202414,372.7614,388.6114,132.5914,309.11
04/14/202414,353.0214,669.3314,255.1814,346.97
04/15/202414,307.614,309.313,961.0714,069.37
04/16/202414,127.3714,276.9213,917.9514,013.74
04/17/202414,068.6414,132.0313,845.7913,927.19
04/18/202413,893.7314,219.7413,874.6214,180.9
04/21/202414,316.8614,661.614,316.8614,444.03
04/23/202414,509.1214,601.214,308.1214,412.64
04/24/202414,458.3314,540.4214,185.8414,227.52
04/25/202414,275.4114,432.9414,184.3914,360.72
04/28/202414,444.414,591.6214,184.1714,591.62
04/29/202414,527.9914,597.7914,299.4314,324.14
05/01/202414,380.1914,546.0414,380.1914,546.04
05/02/202414,560.1214,741.7814,456.4414,599.94
05/05/202414,648.2714,828.8314,561.914,774.56
05/06/202414,860.0414,915.9314,539.1914,728.96
05/07/202414,773.5514,808.2914,584.214,653.53
05/08/202414,709.7414,780.1614,550.3514,605.71
05/09/202414,560.9814,624.9314,422.8414,448.59
05/12/202414,409.8714,417.7213,940.6113,940.61
05/13/202413,873.7313,972.3313,642.3813,651.18
05/14/202413,677.1113,895.8813,661.8213,747.9
05/15/202413,795.2614,108.3613,790.0314,108.36
05/16/202414,211.9214,379.7214,183.3514,223.08
05/19/202414,327.2314,374.2114,167.2214,167.22
05/20/202414,243.5414,414.4414,063.7614,063.76
05/21/202414,175.8814,371.2314,175.8814,256.04
05/22/202414,298.9514,372.5414,070.1414,070.14
05/23/202414,102.3614,181.3613,829.3313,836.1
05/26/202413,894.6813,918.8213,623.5613,692.82
05/27/202413,759.8513,798.9113,535.1413,541.05
05/28/202413,565.1413,655.7113,065.6513,065.65
05/29/202413,189.9213,471.913,189.9213,471.08
05/30/202413,537.9913,666.2813,275.113,324.45
06/02/202413,391.8913,446.6213,207.7913,431.89
06/03/202413,443.8613,582.0313,338.6813,344.19
06/04/202413,521.4713,521.4713,316.5713,446.01
06/05/202413,530.2313,922.5513,521.6713,853.52
06/06/202414,036.0414,043.1113,544.4913,665.98
06/09/202413,729.6613,729.6613,317.9213,327.73
06/10/202413,409.0513,441.7613,086.2913,104.25
06/11/202413,063.1213,237.7812,977.9313,154.99
06/12/202413,327.0513,621.9813,324.1913,607.83
06/13/202413,718.1713,731.4213,567.4313,681.19
06/19/202413,815.4114,083.5813,815.4114,083.58
06/20/202414,091.4514,285.9614,040.6214,285.96
06/23/202414,163.1914,260.9714,032.3614,169.2
06/24/202414,157.0514,245.8113,828.3213,828.32
06/25/202413,824.3413,881.3613,564.1813,584.12
06/26/202413,593.9514,009.8713,593.9513,928.23
06/27/202413,962.3514,035.3213,703.2113,752.68
06/30/202413,808.1413,882.4513,081.4113,241.36
07/01/202413,265.3213,445.9513,069.3113,445.95
07/02/202413,523.7113,619.8313,379.0913,550.97
07/03/202413,775.513,806.1113,646.2713,735.13
07/04/202413,746.7113,802.6213,599.6113,665.97
07/07/202413,708.1814,044.6413,653.4413,958.8
07/08/202413,959.7414,302.1413,951.3514,270.99
07/09/202414,300.5514,300.5514,044.5414,097.2
07/10/202414,180.3614,251.3214,080.0114,148.71
07/11/202414,166.1314,313.514,092.6414,171.09
07/15/202414,218.3314,289.7814,078.5114,101.89
07/16/202414,113.4414,304.1513,988.2614,212.1
07/17/202414,289.1514,507.1814,289.1514,375.9
07/18/202414,383.5214,383.5214,214.314,237.31
07/21/202414,309.1514,516.7814,286.8814,341.32
07/22/202414,374.114,799.8714,328.4114,744.48
07/23/202414,794.6914,889.2814,620.0414,626.29
07/24/202414,603.1514,728.8414,536.1914,712.39
07/25/202414,747.4114,943.5314,724.814,792.27
07/28/202414,864.3614,936.1914,61814,618
07/29/202414,674.0515,018.0314,674.0514,893.1
07/30/202414,923.1914,925.4614,682.8214,770.61
07/31/202414,890.5715,134.2714,890.5714,974.3
08/01/202414,799.6114,929.0514,282.7714,378.6
08/04/202413,545.5213,838.2713,168.113,366.44
08/05/202413,731.0213,898.0313,433.3513,568.85
08/06/202413,691.9413,880.3113,563.0213,813.37
08/07/202413,765.3813,977.6913,709.5213,882.73
08/08/202413,974.3113,994.9113,493.6313,550.15
08/11/202413,610.4313,735.4913,308.2313,349.83
08/12/202413,389.4613,588.2113,384.6513,588.21
08/13/202413,678.6913,722.4913,482.1513,528.6
08/14/202413,564.0413,754.613,344.5913,732.85
08/15/202413,765.8413,810.6113,483.8613,483.86
08/18/202413,554.2913,701.3413,451.6113,699.34
08/19/202413,653.9713,744.1113,439.0613,439.06
08/20/202413,407.3213,514.6613,182.5513,204.66
08/21/202413,270.9813,324.313,072.7113,126.81
08/22/202413,124.7213,136.4312,807.7312,850.99
08/25/202412,952.9612,996.2412,609.2412,615.66
08/26/202412,616.3612,896.6712,551.0212,882.82
08/27/202412,857.9813,024.2312,807.0912,953.95
08/28/202412,959.213,190.0212,825.613,181.67
09/01/202413,188.8513,441.7213,188.8513,441.72
09/02/202413,449.813,517.9613,207.0913,207.09
09/03/202413,065.7613,113.6812,850.6112,953.51
09/04/202413,006.8713,137.2312,956.8413,068.28
09/05/202413,073.6913,139.5612,955.8112,957.42
09/08/202412,993.6913,080.8412,911.4612,911.46
09/09/202412,956.2713,082.0612,850.3212,884.44
09/10/202412,929.3912,929.3912,505.2212,530.45
09/11/202412,633.5312,671.7612,249.3112,531.05
09/12/202412,564.4412,930.1112,497.4612,927.46
09/15/202412,966.6913,033.1112,775.3912,802.98
09/16/202412,862.3312,911.9112,827.1212,844.17
09/17/202412,849.3412,884.512,719.7512,719.75
09/18/202412,832.2312,989.8512,775.0612,972.25
09/19/202412,999.7713,010.7912,866.4612,952.71
09/22/202413,042.4313,154.412,915.4912,925.51
09/23/202412,952.1513,358.0312,911.5513,222.31
09/24/202413,203.0113,264.4112,974.4312,974.43
09/25/202413,011.3213,042.2512,694.7612,740.17
09/26/202412,774.1412,789.2312,621.212,729.62
09/29/202412,706.4712,774.712,602.9412,608.94
09/30/202412,601.0612,605.3312,021.4112,212.1
10/01/202412,198.9812,405.2111,935.1611,935.16
10/02/202411,971.4912,325.0711,942.8112,169.39
10/03/202412,158.5912,544.212,007.6112,520.09
10/06/202412,584.8412,584.8412,268.312,328.23
10/07/202412,323.8312,365.1612,128.2212,205.28
10/08/202412,194.5412,262.4912,061.5412,262.49
10/09/202412,268.4212,335.0711,955.0711,970.63
10/10/202411,997.1212,030.9211,699.6811,774.76
10/13/202411,779.1711,945.7311,535.7211,583.61
10/14/202411,600.8111,906.9511,600.8111,838.97
10/15/202411,941.3412,015.6611,807.2711,994.71
10/16/202411,976.1412,250.1611,963.0812,186.55
10/17/202412,302.712,468.1212,143.5112,196.96
10/20/202412,196.4812,266.7111,923.2111,955.65
10/21/202411,988.0512,160.511,897.5512,143.46
10/22/202412,152.0212,389.5312,004.512,318.63
10/23/202412,306.7512,513.0212,306.7512,459.14
10/24/202412,416.4212,514.7512,321.6912,476.38
10/27/202412,469.7512,575.612,469.7512,481.45
10/29/202412,510.4112,859.6112,510.4112,788.2
10/30/202412,755.0412,901.9312,681.3712,748.41
10/31/202412,793.913,194.4612,793.913,154.35
11/03/202413,218.3713,263.7112,795.1612,857.56
11/04/202412,946.5413,095.4812,757.4412,878.94
11/05/202412,901.7612,964.5512,659.0912,748.54
11/06/202412,786.512,908.6312,736.4512,908.63
11/07/202412,898.5213,155.5712,897.7513,090.86
11/10/202413,114.5113,311.9313,101.7813,311.93
11/11/202413,231.5413,279.5213,107.1513,121.29
11/12/202413,116.9413,353.6913,050.3413,272.12
11/13/202413,329.8613,446.413,281.2113,354.76
11/14/202413,411.4513,534.9513,317.6713,339.73
11/17/202413,365.4113,401.3913,224.4813,295.48
11/18/202413,312.2713,355.113,142.3513,234.12
11/19/202413,215.513,252.0312,863.0612,902.7
11/20/202412,901.5513,231.1912,806.0613,205.13
11/21/202413,200.9113,344.3213,195.4913,270.42
11/24/202413,346.8113,464.9813,285.4913,418.35
11/25/202413,433.7613,479.8113,293.1713,293.17
11/26/202413,353.6213,418.9213,307.6913,372.69
11/27/202413,402.7313,598.6413,402.7313,598.64
11/28/202413,604.7613,742.6613,445.4413,524.68
12/01/202413,523.313,664.5613,505.5313,639.31
12/02/202413,659.913,755.3513,622.9713,687.89
12/03/202413,734.9313,853.513,675.0513,749.4
12/04/202413,778.9213,932.1613,767.0113,911.28
12/05/202414,002.4214,093.5913,921.514,044.69
12/08/202414,074.1214,108.1713,905.6514,102.67
12/09/202414,108.4414,108.4413,842.6713,927.33
12/10/202413,933.4313,977.3213,611.3413,656.96
12/11/202413,702.5213,842.6813,671.3913,695.1
12/12/202413,707.9113,819.4513,654.213,798.13
12/15/202413,826.2913,868.8713,655.1913,655.19
12/16/202413,715.3613,780.4713,637.6713,686.98
12/17/202413,698.3613,940.2113,607.8913,859.39
12/18/202413,822.1513,839.7213,652.6113,669.02
12/19/202413,709.0113,734.9613,509.3413,654.41
12/22/202413,685.2713,945.113,644.2813,783.24
12/23/202413,799.4613,904.8313,615.1713,825.22
12/24/202413,897.2114,010.3113,865.1914,010.31
12/25/202414,040.9514,084.8913,902.1714,059.05
12/26/202414,071.5314,119.1413,92214,024.52
12/29/202414,052.8514,161.3214,025.4714,040.15
12/30/202414,039.6214,106.413,889.4713,942.58