Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST ARACI KURUMLAR logosu
XAKUR
BIST ARACI KURUMLAR
15:50:20
104019.83 ₺
+543.67 (%+0.53)
Önceki Kapanış: 103476.16·
Volatilite: 1.83
Düşük₺102279.19
Yüksek₺104172.07
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
-11.17%
Önceki aya göre (MoM)
-10.73%
Yılbaşından bugüne (YTD)
+0.56%
Önceki yıla göre (YoY)
+76.17%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XAKUR: BIST ARACI KURUMLAR Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 11.430,6609
KAPANIŞ 11.456,5769

En Düşük

DÜŞÜK 6.356,74

En Yüksek

YÜKSEK 22.773,6
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20228.001,848.017,917.887,347.961,8
03.01.20227.974,437.983,617.801,547.846,39
04.01.20227.840,977.854,987.7207.777,03
05.01.20227.682,657.684,977.581,747.595,8
06.01.20227.602,067.646,527.534,717.625,29
09.01.20227.641,667.717,687.599,957.634,71
10.01.20227.661,237.706,867.534,637.545,33
11.01.20227.574,117.625,147.511,337.604,41
12.01.20227.609,367.688,767.567,157.567,15
13.01.20227.575,627.607,667.543,387.573,52
16.01.20227.609,467.782,647.578,877.752,02
17.01.20227.757,997.790,27.494,547.494,54
18.01.20227.429,587.768,447.429,587.768,44
19.01.20227.777,127.842,887.575,017.693,97
20.01.20227.641,467.693,037.564,427.643,66
23.01.20227.629,27.632,87.384,317.434,62
24.01.20227.441,597.466,227.266,827.337,82
25.01.20227.348,127.444,227.330,347.350,6
26.01.20227.299,077.600,947.287,317.600,94
27.01.20227.618,67.640,127.559,117.635,07
30.01.20227.666,857.807,567.638,947.807,56
31.01.20227.821,047.880,457.763,817.842,73
01.02.20227.847,717.918,947.794,497.826,08
02.02.20227.808,57.836,547.579,397.615,72
03.02.20227.553,737.556,957.368,317.387,25
06.02.20227.414,477.414,477.140,757.347,46
07.02.20227.350,397.356,457.265,187.298,16
08.02.20227.310,077.363,417.259,447.363,41
09.02.20227.384,277.515,117.324,777.445,41
10.02.20227.402,967.437,797.322,497.400,16
13.02.20227.397,847.397,847.166,027.176,74
14.02.20227.196,367.258,297.160,887.208,9
15.02.20227.227,047.264,857.196,997.210,11
16.02.20227.213,917.240,277.127,247.127,24
17.02.20227.139,167.173,117.067,827.089,17
20.02.20227.100,487.133,76.996,896.996,89
21.02.20226.902,997.050,436.827,516.996,3
22.02.20227.044,27.113,397.044,27.061,39
23.02.20226.942,416.942,416.356,746.356,74
24.02.20226.478,386.816,86.429,236.767,59
27.02.20226.732,367.035,146.718,357.019,42
28.02.20227.094,217.209,327.015,117.204,45
01.03.20227.241,647.241,646.983,567.014,33
02.03.20227.062,757.104,417.009,037.044,73
03.03.20227.032,747.103,686.895,517.037,15
06.03.20227.030,677.030,676.827,66.998,65
07.03.20226.959,527.058,96.891,816.908,64
08.03.20226.930,637.144,326.921,67.095,73
09.03.20227.115,077.268,137.028,867.078,89
10.03.20227.088,167.228,527.079,17.177,84
13.03.20227.207,217.390,267.207,217.379,38
14.03.20227.390,267.501,917.325,587.332,93
15.03.20227.353,767.427,357.296,437.395,35
16.03.20227.415,077.503,347.354,427.394,19
17.03.20227.406,197.456,417.270,57.270,5
20.03.20227.295,877.334,627.205,527.228,39
21.03.20227.230,117.302,87.208,457.302,8
22.03.20227.303,817.353,247.275,097.314,53
23.03.20227.333,827.397,347.308,487.333,57
24.03.20227.333,577.384,547.331,857.374,59
27.03.20227.386,117.386,117.304,867.314,94
28.03.20227.328,477.482,177.328,477.465,94
29.03.20227.490,77.621,37.490,77.590,08
30.03.20227.607,657.843,457.607,657.826,63
31.03.20227.862,37.894,037.665,657.673,68
03.04.20227.710,867.715,087.574,17.607,77
04.04.20227.614,087.836,67.614,087.760,01
05.04.20227.773,687.880,087.735,637.811
06.04.20227.831,497.868,527.823,317.834,23
07.04.20227.846,037.943,387.832,137.932,17
10.04.20227.972,828.197,657.972,828.124,7
11.04.20228.131,048.383,718.097,658.108
12.04.20228.149,38.249,488.012,148.147,65
13.04.20228.178,338.460,358.178,338.255,88
14.04.20228.265,868.502,188.240,938.481,9
17.04.20228.756,578.933,088.756,578.864,63
18.04.20229.227,929.242,788.843,429.004,84
19.04.20229.051,569.311,149.005,399.136,83
20.04.20229.149,259.335,439.149,259.311,65
21.04.20229.307,759.310,218.954,499.025,76
24.04.20228.991,478.991,888.792,288.852,75
25.04.20228.895,078.956,598.605,988.615,98
26.04.20228.618,088.623,18.414,468.491,34
27.04.20228.516,198.831,78.516,198.759,24
28.04.20228.784,518.983,048.714,598.983,04
04.05.20229.027,489.442,989.027,489.419,82
05.05.20229.347,119.524,959.284,819.462,61
08.05.20229.432,499.646,829.414,749.453,3
09.05.20229.447,969.513,069.361,669.411,65
10.05.20229.417,159.486,769.160,689.273,9
11.05.20229.210,019.215,998.927,689.167,69
12.05.20229.211,669.306,59.164,889.285,24
15.05.20229.330,949.331,819.081,659.095,79
16.05.20229.124,889.184,069.0279.045,19
17.05.20229.044,219.261,259.031,899.210,08
19.05.20229.241,919.265,889.037,249.129,42
22.05.20229.137,989.173,458.930,078.977,89
23.05.20228.900,098.918,878.645,778.860,91
24.05.20228.830,369.247,848.830,368.945,78
25.05.20229.026,39.363,489.025,119.303,05
26.05.20229.404,559.648,299.348,629.521,19
29.05.20229.644,9510.052,869.441,9510.042,84
30.05.202210.068,5410.272,569.878,799.961,34
31.05.20229.979,7710.140,249.803,079.840,87
01.06.20229.825,0310.210,849.825,0310.127,29
02.06.202210.178,8910.312,89.874,219.874,21
05.06.20229.879,229.964,649.732,879.800,75
06.06.20229.795,019.894,149.713,929.894,14
07.06.20229.856,2810.017,579.275,939.293,19
08.06.20229.011,199.382,148.929,268.986,26
09.06.20228.984,398.999,378.631,398.649,32
12.06.20228.606,478.725,928.4728.589,39
13.06.20228.640,158.836,198.583,158.776,92
14.06.20228.787,69.013,688.787,68.862,66
15.06.20228.899,178.951,518.634,758.700,74
16.06.20228.868,619.238,748.788,969.238,74
19.06.20229.346,169.365,919.009,649.202,29
20.06.20229.271,789.361,769.097,259.194,62
21.06.20229.162,099.321,699.061,779.165,28
22.06.20229.188,719.567,019.063,819.553,71
23.06.20229.728,89.875,829.636,559.860,63
26.06.20229.748,410.045,649.641,049.968,78
27.06.202210.115,1110.309,979.956,7410.048,45
28.06.202210.060,0410.214,099.748,649.761,21
29.06.20229.698,89.853,239.520,989.756,11
30.06.20229.720,079.868,739.654,079.759,8
03.07.20229.771,449.824,719.621,219.696,73
04.07.20229.700,819.728,099.200,879.438,65
05.07.20229.487,419.747,119.361,739.647,63
06.07.20229.676,119.723,089.607,839.651,51
07.07.20229.650,419.701,879.648,369.699,2
12.07.20229.695,789.975,459.558,149.843,46
13.07.20229.788,539.833,059.699,099.728,25
17.07.20229.777,889.839,849.698,379.820,92
18.07.20229.825,5310.055,429.799,7410.055,42
19.07.202210.096,2810.179,4110.045,3310.135,51
20.07.202210.143,6710.233,1510.093,6210.127,65
21.07.202210.134,0510.393,9110.129,9410.291,59
24.07.202210.333,0410.431,5610.267,8110.350,86
25.07.202210.362,8710.430,6610.280,3810.371,2
26.07.202210.388,1510.411,6610.225,5510.337,53
27.07.202210.364,4810.426,5610.298,3410.335,16
28.07.202210.367,5410.544,7910.317,9610.544,79
31.07.202210.607,8810.701,3510.513,9910.659,51
01.08.202210.821,3411.026,3610.737,0810.922,63
02.08.202210.993,4211.042,2110.854,810.962,3
03.08.202211.015,7211.234,5910.951,4111.141,23
04.08.202211.193,6811.372,7311.107,211.306,38
07.08.202211.314,0811.670,4411.314,0811.667,9
08.08.202211.698,1211.698,1211.403,6211.546,59
09.08.202211.566,4411.808,4211.349,5811.788,45
10.08.202211.798,9811.870,1211.695,6711.847,11
11.08.202211.850,3311.928,8911.744,8411.801,07
14.08.202211.801,0711.875,4911.693,3211.724,78
15.08.202211.713,8511.873,6911.385,3111.761,4
16.08.202211.896,2712.004,411.833,1211.925,08
17.08.202211.938,9611.991,9411.701,8111.890,63
18.08.202211.909,1412.051,7111.822,5712.037,03
21.08.202212.037,0312.185,9411.928,7212.023,5
22.08.202212.081,6412.211,8811.998,8312.191,24
23.08.202212.232,0812.260,0812.034,2312.096,97
24.08.202212.101,212.415,5312.085,912.383,96
25.08.202212.407,112.452,7312.199,6612.269,68
28.08.202212.262,0312.346,7212.152,9212.166,4
30.08.202212.167,4112.287,8412.068,5512.126,22
31.08.202212.152,6312.152,6311.883,5911.904,06
01.09.202211.905,4712.383,2511.883,7812.348,67
04.09.202212.485,8513.103,5712.485,8512.942,94
05.09.202213.050,8113.136,0712.678,4213.034,41
06.09.202213.047,4713.125,212.721,8613.043,52
07.09.202213.156,213.487,0913.129,0513.363,1
08.09.202213.384,3313.731,5313.250,0813.602,41
11.09.202213.695,7114.354,113.695,7114.295,23
12.09.202214.550,8414.726,4614.026,114.524,73
13.09.202214.563,9114.776,8514.091,7914.446,78
14.09.202214.443,9514.97914.042,1614.052,26
15.09.202214.042,6314.534,313.98214.472,92
18.09.202214.473,3214.999,7714.120,3414.255,15
19.09.202214.297,5814.371,4213.867,6714.031,2
20.09.202214.169,0814.445,2613.791,9514.443,88
21.09.202214.350,3915.123,6614.271,9814.947,51
22.09.202214.967,1815.428,2214.946,115.403,75
25.09.202215.374,7215.663,9614.917,1415.023,1
26.09.202215.025,2115.490,3214.758,4715.164,15
27.09.202215.144,5515.418,7314.727,3814.844,34
28.09.202214.876,7515.106,7614.374,2314.613,89
29.09.202214.514,0814.949,3314.514,0814.889,4
02.10.202214.889,5115.156,2214.69015.156,22
03.10.202215.182,4315.264,2314.719,1214.719,12
04.10.202214.739,3914.788,714.351,6614.439,62
05.10.202214.276,2714.390,6714.139,5114.240,64
06.10.202214.064,1814.221,6313.874,0713.976,15
09.10.202213.820,1113.908,2513.673,0913.810,43
10.10.202213.643,6214.027,6713.521,3613.521,36
11.10.202213.636,7113.811,3613.329,2313.531,28
12.10.202213.498,8513.766,2913.450,1813.490,26
13.10.202213.539,5113.823,4713.539,5113.797,22
16.10.202213.890,7314.448,9313.890,7314.431,55
17.10.202214.573,2815.128,1714.350,1514.684,71
18.10.202214.706,3914.922,7514.492,4314.723,53
19.10.202214.799,2514.908,1114.458,8614.458,86
20.10.202214.516,7414.634,1414.484,9914.496,3
23.10.202214.591,3214.746,7414.465,8514.608,22
24.10.202214.617,7914.736,7214.360,5414.457,04
25.10.202214.534,5914.667,7914.459,9514.471,94
26.10.202214.536,9614.689,7814.353,714.600,25
27.10.202214.685,4614.685,4614.485,4414.533,54
30.10.202214.573,1415.160,2814.542,9715.139,54
31.10.202215.092,3815.092,3814.690,614.912,5
01.11.202214.92915.107,1814.774,6414.992,71
02.11.202214.965,5715.251,9214.606,3515.172,53
03.11.202215.170,9115.196,5414.728,7514.856,23
06.11.202214.934,7915.086,8814.780,3115.069,49
07.11.202215.091,4715.165,5914.673,4914.845,69
08.11.202214.851,1314.880,3314.636,2114.636,21
09.11.202214.637,2215.066,0114.574,1514.990,95
10.11.202215.178,2115.819,6515.178,2115.707,5
13.11.202215.697,6916.608,2415.523,2916.453,67
14.11.202216.634,6616.634,6615.746,2315.957,13
15.11.202215.993,3816.190,6715.597,3715.597,37
16.11.202215.580,4615.654,1414.932,3615.481,41
17.11.202215.570,3615.816,5915.458,615.754,9
20.11.202215.908,7116.590,1715.906,716.585,19
21.11.202216.646,3416.845,3116.406,7216.709,28
22.11.202216.795,7517.263,6516.603,4517.263,65
23.11.202217.43118.165,3717.102,4417.878,55
24.11.202217.885,8118.298,7117.772,4118.025,96
27.11.202218.232,7818.474,6218.017,4518.082,78
28.11.202218.181,5718.503,0317.556,0818.300,46
29.11.202218.288,9219.306,1318.256,4119.130,36
30.11.202219.219,2719.737,9918.652,7618.784,95
01.12.202218.858,5718.940,7818.301,8718.468,27
04.12.202218.478,5119.090,5718.444,3318.823,18
05.12.202218.829,1519.286,6818.598,0619.004,84
06.12.202219.013,8819.688,6318.366,3419.055,87
07.12.202219.082,9519.786,6618.837,1419.551,27
08.12.202219.713,3220.648,7219.662,5420.577,23
11.12.202221.067,8621.698,0921.067,8621.698,09
12.12.202221.819,6222.302,4221.260,2321.812,17
13.12.202221.925,2722.773,621.388,1821.544,95
14.12.202222.105,522.618,8621.522,7321.962,4
15.12.202222.375,2722.380,3621.709,7821.769,38
18.12.202221.904,6422.128,1621.570,6321.799,35
19.12.202221.819,9621.819,9621.174,7121.632,49
20.12.202221.743,6721.743,6721.122,3621.543,83
21.12.202221.596,6221.659,0321.177,5321.440,73
22.12.202221.490,0521.490,0520.986,4121.362,66
25.12.202221.387,2421.568,221.165,5921.568,2
26.12.202221.656,2121.702,7920.841,3121.284,94
27.12.202221.350,0521.363,6920.660,2720.839,9
28.12.202220.850,221.381,0720.496,9221.381,07
29.12.202221.456,2922.620,4121.338,7622.367,91