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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21,618.2449
CLOSE 21,628.6007

Low

LOW 13,859.71

High

HIGH 29,228.4
DATEOPENHIGHLOWCLOSE
01/01/202514,006.0314,087.8313,883.2713,981.3
01/02/202513,993.1514,161.1813,993.1514,097.52
01/05/202514,177.1714,319.1714,125.1414,289.8
01/06/202514,316.2314,623.7614,282.1314,496.93
01/07/202514,479.4614,530.7714,334.1414,334.14
01/08/202514,367.1714,569.4814,343.1314,548.42
01/09/202514,523.1514,682.714,403.8914,496.66
01/12/202514,501.2514,536.5814,340.3314,398.15
01/13/202514,391.1414,560.3414,303.7114,325.15
01/14/202514,341.514,508.9214,155.2814,280.33
01/15/202514,329.9714,503.3214,171.114,458.48
01/16/202514,521.3414,672.0514,448.2114,618.74
01/19/202514,660.2214,859.2414,627.1814,795.79
01/20/202514,794.7114,794.7114,505.1314,536.46
01/21/202514,565.8314,696.7614,484.9914,676.93
01/22/202514,715.4715,011.5314,715.4715,002.51
01/23/202515,020.1115,202.214,929.2415,151.72
01/26/202515,124.8315,245.3515,008.8115,113.02
01/27/202515,121.9815,477.4815,011.115,431.08
01/28/202515,451.0615,575.715,243.0115,243.01
01/29/202515,250.1515,336.0715,175.9115,257.02
01/30/202515,275.6215,375.0315,209.1715,230.78
02/02/202515,174.4915,174.4915,005.2515,045.82
02/03/202515,090.7715,279.515,045.5815,127.85
02/04/202515,144.2415,146.3814,643.1714,758.81
02/05/202514,846.6215,010.9314,787.5714,808.41
02/06/202514,816.7514,942.7914,749.0914,887.65
02/09/202514,903.3414,921.0514,377.7714,414.72
02/10/202514,383.3314,457.8414,329.5114,406.05
02/11/202514,431.114,466.2213,948.0713,948.07
02/12/202513,972.4214,123.7713,859.7114,059.47
02/13/202514,090.1714,205.4313,941.5814,103.72
02/16/202514,106.0114,288.3414,099.3214,267
02/17/202514,265.9314,552.2814,243.8714,534.48
02/18/202514,507.5114,66414,424.1214,454.55
02/19/202514,480.2614,609.9814,300.514,559.96
02/20/202514,566.3514,566.3514,121.0714,260.77
02/23/202514,358.2714,532.4214,334.8414,415.89
02/24/202514,455.4714,491.0513,999.4714,006.37
02/25/202514,181.5614,627.2814,166.9314,489.71
02/26/202514,488.9814,995.4614,424.6714,977.67
02/27/202514,991.1615,452.7314,937.9615,411.11
03/02/202515,566.3916,086.2115,544.5615,932.78
03/03/202515,919.7116,169.4715,792.816,079.75
03/04/202516,122.9216,638.7715,963.816,600
03/05/202516,701.5217,557.4716,683.9917,557.47
03/06/202517,578.0717,833.3217,033.3317,263.88
03/09/202517,269.5317,751.7717,269.2217,625.29
03/10/202517,571.9818,415.3517,521.1518,278.17
03/11/202518,273.4218,305.4617,965.5918,082.44
03/12/202518,146.2718,616.2518,022.5618,263.64
03/13/202518,365.1718,399.5418,230.1118,366.18
03/16/202518,397.5718,873.4118,397.5718,855.24
03/17/202518,875.9719,088.8218,720.9519,035.5
03/18/202517,957.5818,778.2617,194.2317,313.85
03/19/202517,376.5318,412.9517,376.5317,992.76
03/20/202518,022.3418,022.3416,612.2316,998.09
03/23/202517,194.6118,210.5817,069.6318,195.01
03/24/202518,559.9218,830.7917,835.618,229.05
03/25/202518,203.0918,439.2618,024.6118,209.81
03/26/202518,433.5918,496.0618,199.0418,254.14
03/27/202518,265.0718,524.2117,891.0718,524.21
04/01/202518,499.7618,678.1318,323.9818,483.32
04/02/202518,495.1518,797.4818,314.2918,419.37
04/03/202518,441.0918,492.5418,062.7718,311.66
04/06/202517,761.9618,307.5217,761.9618,179.52
04/07/202518,482.7818,524.6418,227.318,405.83
04/08/202518,271.6818,481.6518,106.0518,124.89
04/09/202518,669.5918,903.5118,643.718,815.75
04/10/202518,827.9618,827.9618,445.1818,460.67
04/13/202518,62718,735.0318,446.3218,500.65
04/14/202518,521.7618,588.9818,102.3418,129.14
04/15/202518,140.5318,514.5818,140.5318,398.8
04/16/202518,428.9419,740.3718,428.9419,231.68
04/17/202519,298.7219,364.1719,021.8919,271.68
04/20/202519,309.7419,353.3918,935.3719,035.1
04/21/202519,155.1119,471.4319,150.1419,270.88
04/23/202519,306.2719,618.5819,233.4919,618.58
04/24/202519,674.2519,757.3719,406.6919,709.05
04/27/202519,800.7920,375.5419,623.4919,991.82
04/28/202520,028.1320,205.7619,900.2920,039.87
04/29/202519,849.7119,970.0919,466.3419,710.25
05/01/202519,738.0419,816.9819,260.0419,349.2
05/04/202519,412.3719,434.6919,169.0619,268.95
05/05/202519,286.6520,135.6919,246.6519,980.94
05/06/202520,002.2720,835.6620,002.2720,505.74
05/07/202520,639.2921,882.8520,558.9221,519.17
05/08/202521,652.5721,652.5721,067.5521,076.24
05/11/202521,058.6921,058.6919,960.1220,285.71
05/12/202520,243.4220,287.3319,772.0819,915.61
05/13/202519,996.6620,145.0119,896.2820,020.65
05/14/202520,388.2320,388.2319,863.6419,955.31
05/15/202519,991.6120,617.919,910.2420,114.98
05/19/202520,057.0920,057.0919,308.5119,491.3
05/20/202519,569.719,728.9119,374.5519,465.29
05/21/202519,517.120,008.6619,299.0119,912.44
05/22/202519,861.6419,990.6119,664.0919,750.17
05/25/202519,839.2519,986.2819,657.6719,748.62
05/26/202519,710.7819,893.7419,638.1319,772.47
05/27/202519,808.4319,871.9619,356.8619,424.2
05/28/202519,468.119,577.2719,039.5519,130.81
05/29/202519,101.6519,159.6918,758.3318,806.94
06/01/202518,929.1519,094.0418,733.218,733.2
06/02/202518,778.7618,981.3318,640.5818,721.5
06/03/202518,801.3919,586.5418,801.3919,586.54
06/04/202519,573.4320,212.4519,545.0120,170.56
06/09/202520,161.2920,395.3620,115.4520,315.9
06/10/202520,426.2520,732.220,207.2220,495.52
06/11/202520,785.721,003.9820,466.6920,633.69
06/12/202520,769.720,991.9919,958.9620,086.7
06/15/202520,096.4820,485.1319,902.6919,937.97
06/16/202520,01320,729.9719,920.5420,579.36
06/17/202520,649.7820,724.9920,227.3720,276.8
06/18/202520,406.720,572.9120,273.4120,273.41
06/19/202520,292.9820,566.1320,281.4920,372.66
06/22/202520,364.2520,520.4620,136.3420,454.05
06/23/202520,131.4720,227.1919,717.4920,123.9
06/24/202520,251.1120,890.7720,251.1120,693.12
06/25/202520,744.720,832.1919,827.719,827.7
06/26/202519,889.5520,506.0319,880.720,468.29
06/29/202520,517.3121,159.9220,335.9721,124.15
06/30/202521,133.7221,333.9620,928.1520,961.75
07/01/202521,019.9321,229.4320,697.3420,703.81
07/02/202520,848.6721,183.1520,848.6721,093.65
07/03/202521,223.3821,324.3120,983.8421,262.36
07/06/202521,135.0921,236.2620,890.9621,175.91
07/07/202521,317.0521,469.3221,228.8821,314.55
07/08/202521,320.8821,369.9520,887.5821,169.27
07/09/202521,343.5921,598.321,184.4521,455.57
07/10/202521,471.321,708.8621,430.4321,569.78
07/13/202521,599.7921,838.2821,345.7721,749.95
07/15/202521,759.7822,750.1921,719.0822,374.74
07/16/202522,306.7222,820.0522,306.7222,440.27
07/17/202522,521.1523,185.6922,521.1522,984.66
07/20/202523,097.3224,125.5123,097.3224,116
07/21/202524,217.8524,229.223,844.4624,089.79
07/22/202524,271.7524,590.4824,177.1324,466.19
07/23/202524,570.2525,248.9924,410.5524,762.91
07/24/202524,837.325,152.9724,699.2824,756.41
07/27/202524,888.1724,977.1824,394.6224,602.56
07/28/202524,625.2724,723.5424,214.124,363.96
07/29/202524,310.4824,493.0724,085.2124,329.51
07/30/202524,378.4925,115.8524,378.4925,115.85
07/31/202525,268.5625,285.5424,840.2624,927.87
08/03/202525,151.125,364.7424,896.9725,364.74
08/04/202525,370.6725,370.6724,978.0824,978.08
08/05/202525,079.425,235.4524,417.1724,601.37
08/06/202524,683.0424,909.6524,370.7124,458.03
08/07/202524,587.9424,787.3524,521.3724,569.55
08/10/202524,683.2324,683.2324,452.1224,521.19
08/11/202524,535.9624,561.3823,766.4223,766.42
08/12/202523,810.7524,150.0223,634.4823,971
08/13/202524,002.7324,091.6623,498.2723,580.77
08/14/202523,618.0123,804.3323,535.4123,703.54
08/17/202523,783.6223,963.0423,474.2323,901.74
08/18/202523,984.6424,016.4923,725.823,943.67
08/19/202524,084.5424,898.6424,064.7624,825.78
08/20/202524,976.4425,077.5524,677.8724,822.92
08/21/202524,863.2925,131.4724,765.624,947.49
08/24/202525,113.6825,197.2324,943.9525,037.3
08/25/202525,103.325,585.5324,932.3925,527.66
08/26/202525,561.5725,561.5725,184.7225,237.66
08/27/202525,421.7725,577.7525,267.9625,339.55
08/28/202525,383.425,643.5125,148.0325,194.33
08/31/202525,226.8625,389.0424,840.9524,869.7
09/01/202524,944.5824,987.4523,610.3724,266.38
09/02/202524,170.9924,809.4223,916.8924,791.28
09/03/202524,818.5225,368.4924,818.5225,219.99
09/04/202525,277.0925,305.2724,390.4424,390.44
09/07/202524,129.8424,341.9723,974.7824,093.08
09/08/202524,112.3224,239.6123,839.924,126.89
09/09/202524,760.5324,838.1724,230.3424,425.19
09/10/202524,496.8824,507.6523,728.5623,798.41
09/11/202523,830.3924,168.0823,627.9523,885.55
09/14/202523,891.8125,461.8123,677.0625,347.27
09/15/202525,409.2826,691.7225,409.2826,607.89
09/16/202526,648.1427,034.526,472.9926,472.99
09/17/202526,577.1726,802.8426,271.3526,360.94
09/18/202526,410.0127,574.2226,325.3127,574.22
09/21/202528,237.4528,979.9527,855.3828,520.33
09/22/202528,430.2228,581.3128,003.6628,161.63
09/23/202528,190.928,675.3227,756.5528,644.3
09/24/202528,809.3428,827.8428,336.4228,549.88
09/25/202528,485.6228,867.2628,145.7828,313.1
09/28/202528,300.2828,594.6427,916.1128,111.05
09/29/202528,175.9228,391.3927,756.8627,916.62
09/30/202527,964.328,358.127,165.8428,348.31
10/01/202528,370.9328,729.8228,054.7128,134.18
10/02/202528,282.4828,417.1527,741.927,940.74
10/05/202528,00328,150.8927,698.6527,868.08
10/06/202527,917.6628,037.927,179.9727,460.18
10/07/202527,484.8328,173.7427,435.5828,125.35
10/08/202528,157.8128,744.0727,729.4728,341.87
10/09/202528,307.5628,36227,684.7527,805.56
10/12/202527,465.8727,924.6427,345.127,703.46
10/13/202527,698.4928,021.1527,234.6727,368.03
10/14/202527,376.2927,384.9826,581.2126,930.79
10/15/202526,931.6727,259.3926,517.5526,529.85
10/16/202526,507.9426,570.0925,343.3925,483.52
10/19/202525,545.6226,557.8325,058.6526,344.98
10/20/202526,384.6526,682.2226,170.6726,483.46
10/21/202526,509.4427,490.6926,509.4426,684.17
10/22/202526,817.7427,028.9826,501.0126,509.68
10/23/202526,656.5627,587.3526,548.1326,567.21
10/26/202526,629.9127,000.1426,283.126,987.32
10/27/202527,042.0127,184.9726,854.5327,184.97
10/29/202527,229.3127,320.2826,894.1426,894.14
10/30/202526,963.6927,193.8626,591.8426,797.13
11/02/202526,943.6127,107.0726,787.2926,875.9
11/03/202526,896.5526,994.3726,153.1426,300.68
11/04/202526,518.1426,962.7325,969.1926,151.33
11/05/202526,238.7626,325.8225,591.6225,591.62
11/06/202525,596.5625,783.7825,198.8225,218.76
11/09/202525,332.5625,584.9725,134.4925,393.48
11/10/202525,580.825,580.824,443.0924,664.61
11/11/202524,876.4325,181.7924,698.424,774.34
11/12/202524,840.7824,926.1124,130.1824,147.22
11/13/202524,132.6724,132.6723,410.9123,860.41
11/16/202524,106.625,304.2824,105.3625,209.39
11/17/202525,177.0625,311.5724,809.7925,059.08
11/18/202525,084.2225,386.1924,677.1524,716.1
11/19/202524,813.6924,925.7924,620.8924,678.71
11/20/202524,584.7524,752.0224,390.0824,576.74
11/23/202524,549.8924,612.7224,282.3424,527.81
11/24/202524,607.724,633.8323,909.6623,952.8
11/25/202524,005.4424,470.3324,005.4424,257.58
11/26/202524,302.7524,438.624,134.8924,196.13
11/27/202524,211.324,211.323,978.1824,042.12
11/30/202524,051.2224,548.2323,928.1624,465.49
12/01/202524,493.7824,682.6524,367.5324,607.09
12/02/202524,628.925,092.2924,474.7724,474.77
12/03/202524,472.8524,729.224,235.924,458.87
12/04/202524,482.9924,823.8324,413.824,787.71
12/07/202525,006.425,399.2124,758.125,342.59
12/08/202525,385.8826,312.3425,252.5826,266.23
12/09/202526,291.0127,046.0426,234.2726,541.04
12/10/202526,663.4526,922.4526,449.7326,483.71
12/11/202526,531.9426,698.7426,291.1226,369.24
12/14/202526,656.5427,287.926,656.5427,150.46
12/15/202527,175.6727,196.0426,635.9226,857.74
12/16/202526,858.2226,867.0725,988.0826,032.44
12/17/202526,150.4626,545.3426,150.4626,376.42
12/18/202526,387.7526,994.4226,365.0126,993.25
12/21/202527,075.7727,492.9726,847.7727,061.69
12/22/202527,046.8528,095.6226,997.527,917.01
12/23/202527,911.5128,62227,865.3528,170.81
12/24/202528,257.6328,490.1127,853.7428,000.79
12/25/202528,017.5128,462.2127,970.5328,403.73
12/28/202528,426.0528,582.7327,759.4827,759.48
12/29/202527,894.528,687.6527,894.1828,494.34
12/30/202528,563.8829,228.428,538.0128,711.29