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
16:12:50
104013.54 ₺
+537.38 (%+0.52)
Önceki Kapanış: 103476.16·
Volatilite: 2.04
Düşük₺102279.19
Yüksek₺104389.77
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
-11.18%
Önceki aya göre (MoM)
-10.74%
Yılbaşından bugüne (YTD)
+0.55%
Önceki yıla göre (YoY)
+76.16%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XAKUR: BIST ARACI KURUMLAR Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 29.777,2213
KAPANIŞ 29.727,6828

En Düşük

DÜŞÜK 16.565,89

En Yüksek

YÜKSEK 50.462,51
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202322.457,4422.483,4221.985,6722.001,4
02.01.202322.133,1922.133,1921.155,4921.341,29
03.01.202321.462,5621.621,1320.746,4220.747,66
04.01.202320.812,7520.866,2619.242,3419.242,34
05.01.202319.16920.035,6917.931,9219.933,68
08.01.202320.314,3420.314,3418.708,9119.397,71
09.01.202319.455,0919.455,0918.505,0618.692,14
10.01.202318.929,918.956,7917.446,4117.446,41
11.01.202317.583,3517.919,0516.890,7217.825,83
12.01.202317.909,4918.21317.614,6117.907,18
15.01.202317.934,1718.661,217.753,1418.547,73
16.01.202318.516,5219.116,6218.439,9218.923,52
17.01.202318.955,219.430,2918.714,8619.350,89
18.01.202319.367,2419.626,7319.160,1519.497,41
19.01.202319.522,9520.248,6919.522,9520.248,69
22.01.202320.266,520.473,419.483,5119.573,67
23.01.202319.489,5519.533,818.681,9718.993,27
24.01.202319.096,8919.407,9518.276,3818.996,6
25.01.202319.006,7419.309,2518.545,2218.940,21
26.01.202318.890,0718.890,0718.152,0518.489,35
29.01.202318.656,9719.319,5818.460,7919.222,71
30.01.202319.157,3619.918,7618.564,2819.879,62
31.01.202320.113,1420.234,1318.688,418.768,97
01.02.202318.817,6918.872,9517.570,5418.600,22
02.02.202318.651,2219.379,4118.509,3419.226,06
05.02.202318.937,7719.078,6617.901,3618.580,19
06.02.202318.452,2918.452,2917.017,0817.248,93
14.02.202318.156,0518.804,817.979,3518.743,26
15.02.202319.062,1119.748,7517.699,1117.699,11
16.02.202317.69517.765,1817.083,0517.366,31
19.02.202317.456,3618.151,5717.420,618.151,57
20.02.202318.127,8718.645,9617.978,6918.230,22
21.02.202318.153,4618.293,9717.623,2817.709,14
22.02.202317.856,2518.014,1317.393,2217.701,27
23.02.202317.714,4417.944,9617.461,0517.857,08
26.02.202317.860,2918.159,4317.668,4518.120,13
27.02.202318.043,3618.710,7418.004,6418.642,63
28.02.202319.036,7719.444,8918.943,9819.139,93
01.03.202319.387,8419.696,8219.122,619.221,32
02.03.202319.328,0219.400,318.547,6118.783,45
05.03.202318.810,7119.513,7818.686,119.406,11
06.03.202319.519,119.793,6119.234,9419.373,54
07.03.202319.361,1519.818,7819.159,5119.744,83
08.03.202319.944,8520.292,5819.838,0919.966,64
09.03.202320.070,9420.191,2419.697,8519.848,09
12.03.202319.801,2119.938,519.168,2519.309,25
13.03.202319.312,2119.442,5819.105,8319.241,33
14.03.202319.242,1819.359,8118.555,7118.945,5
15.03.202318.991,3819.416,2718.852,1919.089,97
16.03.202319.248,2619.535,3318.797,3119.535,33
19.03.202319.462,1919.588,5318.784,2618.884,38
20.03.202318.917,3618.994,9218.129,7218.398,79
21.03.202318.432,2618.565,3218.216,4918.532,95
22.03.202318.561,3118.726,6718.418,9218.535,13
23.03.202318.598,0718.661,2918.149,5618.149,56
26.03.202318.213,6318.307,7617.910,5917.910,59
27.03.202317.945,3317.970,9417.250,9617.262,2
28.03.202317.256,4917.471,7116.915,4617.328,22
29.03.202317.328,1217.659,6117.242,417.316,08
30.03.202317.294,9217.294,9217.026,8517.147,68
02.04.202317.132,1117.222,8616.802,0717.122,73
03.04.202317.171,7717.474,3117.106,0217.458,21
04.04.202317.502,8517.691,517.363,0217.380,88
05.04.202317.387,6717.485,5617.165,5617.256,69
06.04.202317.286,7517.535,3817.216,717.299,25
09.04.202317.306,5917.603,7217.295,6417.583,45
10.04.202317.656,6518.003,1517.644,2717.906,65
11.04.202317.976,3318.060,0717.736,2317.736,23
12.04.202317.772,3117.831,5117.410,5417.410,54
13.04.202317.453,8417.499,0817.123,5417.123,54
16.04.202317.134,3117.341,7917.012,8717.012,87
17.04.202317.042,117.154,1916.890,6517.065,72
18.04.202317.068,3117.546,9616.993,2717.339,64
19.04.202317.410,6517.581,1917.161,9217.569,48
23.04.202317.581,1217.739,0917.483,917.691,84
24.04.202317.915,0518.417,1317.859,8718.281,51
25.04.202318.186,5718.278,0817.361,6517.569,23
26.04.202317.523,4817.718,5517.41517.648,93
27.04.202317.647,217.997,4917.47017.644,02
01.05.202317.642,0417.726,2417.038,5817.056,97
02.05.202317.233,5617.710,216.565,8917.648,86
03.05.202317.594,6117.737,8117.392,6617.514,21
04.05.202317.568,5317.739,1917.323,2217.403,56
07.05.202317.410,4817.998,7417.241,717.948,69
08.05.202317.958,0118.297,1617.594,3117.616,65
09.05.202317.610,7717.973,6717.550,0117.654,71
10.05.202317.660,318.891,3917.660,318.871,38
11.05.202319.053,6919.500,5318.666,3519.050,78
14.05.202317.985,2818.255,6317.805,4617.823,92
15.05.202317.290,2717.996,7617.290,2717.926
16.05.202317.924,7518.220,5617.924,7518.122,15
17.05.202318.239,5818.343,0917.844,9817.894,54
21.05.202317.939,5218.009,3317.453,717.643,35
22.05.202317.677,5817.901,9317.632,3117.772,49
23.05.202317.765,817.893,4617.482,4317.594,43
24.05.202317.637,5117.961,3617.621,8417.961,36
25.05.202317.695,6617.942,7917.568,0817.845,31
28.05.202317.917,0218.385,917.878,1318.225,29
29.05.202318.368,1418.953,8518.118,7818.713,57
30.05.202318.894,4319.070,6918.559,2118.559,21
31.05.202318.683,9619.112,1418.683,9619.066,13
01.06.202319.295,9219.473,6918.81519.100,68
04.06.202319.550,5719.835,8819.269,8119.789,54
05.06.202319.821,820.322,5519.512,1820.062,77
06.06.202320.234,0821.018,2420.060,7820.832,25
07.06.202320.845,9121.060,3220.495,2920.757,13
08.06.202320.843,4321.963,2820.840,1621.835,87
11.06.202321.985,9922.129,6821.463,1121.569,33
12.06.202321.574,321.630,7420.758,921.377,57
13.06.202321.427,0421.449,8620.898,2221.274,96
14.06.202321.189,2221.756,7821.105,7521.558,16
15.06.202321.756,4621.981,521.498,5821.909,63
18.06.202322.234,9522.249,2121.326,9221.326,92
19.06.202321.181,6721.316,6520.906,2621.238,67
20.06.202321.093,821.130,6720.592,3320.670,92
21.06.202320.603,2621.468,6520.505,321.438,61
22.06.202321.678,2722.013,4221.593,7221.919,04
25.06.202321.899,3323.039,2121.899,3322.980,91
26.06.202322.988,9323.451,7922.846,1623.260,22
02.07.202323.678,1824.570,8123.678,1824.221,48
03.07.202324.261,4725.141,623.994,1125.022,58
04.07.202325.044,4225.988,2924.912,8225.502,55
05.07.202325.518,0325.952,1825.236,525.292,87
06.07.202325.405,5725.696,5324.863,9525.282,68
09.07.202325.547,6726.235,5725.481,0225.875,01
10.07.202326.240,8426.693,0625.881,5726.522,97
11.07.202326.570,5426.972,3126.241,6626.348,29
12.07.202326.543,4126.805,7626.011,6426.322,08
13.07.202326.745,4327.301,9626.298,8927.041,72
16.07.202327.126,8327.653,327.080,1427.586,37
17.07.202327.813,2228.048,6727.182,8427.201,51
18.07.202327.351,8628.330,926.530,0928.253,82
19.07.202328.700,5529.584,4928.054,129.565,77
20.07.202329.675,2929.740,9528.949,8229.123,2
23.07.202329.226,3929.577,2528.699,128.922,34
24.07.202329.024,9829.543,2528.487,2428.672,54
25.07.202328.590,7729.103,9828.590,7729.084,58
26.07.202329.417,3429.417,3428.938,5729.281,54
27.07.202329.416,4630.203,3229.179,7630.014,3
30.07.202330.265,7231.606,2530.265,7231.193,49
31.07.202331.355,5532.472,7730.908,6732.360,94
01.08.202332.401,533.224,2431.842,1332.866,48
02.08.202334.590,9635.113,9334.256,0735.108,46
03.08.202335.919,6936.761,9835.289,4135.552,13
06.08.202335.743,9436.441,9835.36936.021,27
07.08.202336.240,5438.159,7935.771,6137.682,83
08.08.202337.945,4340.029,1737.945,4340.002,39
09.08.202340.879,8541.703,6438.711,4740.105,85
10.08.202340.548,4240.813,6538.622,0640.790,92
13.08.202340.963,6442.992,3540.591,9841.945,52
14.08.202341.897,0541.897,0539.884,8240.668,72
15.08.202340.192,7542.008,0139.500,6741.848,16
16.08.202342.32344.253,6941.296,6644.253,69
17.08.202344.406,5646.028,0243.648,2544.723,69
20.08.202343.852,5645.855,2443.312,5145.617,81
21.08.202345.790,3248.177,3345.238,8447.802,68
22.08.202347.833,2748.624,0246.553,0746.803,48
23.08.202346.853,7248.357,2344.984,0946.288,51
24.08.202346.462,5246.768,6544.544,9946.284,9
27.08.202347.478,7148.208,1346.988,0347.757,7
28.08.202347.873,7347.942,0746.833,2247.247,87
30.08.202347.214,9849.646,5646.663,7849.646,56
31.08.202349.651,1550.315,1348.673,849.563,72
03.09.202349.679,1150.211,0248.924,4349.339,06
04.09.202349.367,6849.367,6848.334,0849.083,35
05.09.202349.331,7549.331,7548.095,9448.297,96
06.09.202348.339,8948.420,5847.422,0448.201,08
07.09.202348.393,7948.393,7947.300,3447.458,32
10.09.202347.617,2247.988,8846.489,8146.703,8
11.09.202346.698,3646.816,2145.188,6245.527,67
12.09.202345.619,246.560,2644.131,6744.527,91
13.09.202344.095,844.663,8643.219,3544.594,21
14.09.202345.418,6145.823,7944.435,7144.702,05
17.09.202344.732,8844.756,2342.926,2543.058,46
18.09.202343.132,9844.086,2342.504,1342.971,01
19.09.202343.231,7845.281,7243.231,7843.984,26
20.09.202343.895,5346.780,9543.438,3446.564,88
21.09.202346.826,5846.941,945.914,7746.394,95
24.09.202346.662,2847.749,846.369,5647.635,85
25.09.202347.927,2348.080,246.928,9546.995,25
26.09.202347.149,9347.636,945.679,2146.996,2
27.09.202346.988,9647.726,7346.759,4347.020,58
28.09.202347.457,1448.289,5447.117,0848.223,07
01.10.202348.339,649.570,9448.339,649.364,02
02.10.202349.674,150.012,8648.139,1848.930,7
03.10.202348.942,7548.942,7547.327,5147.327,51
04.10.202347.515,4848.145,3346.174,4848.095,2
05.10.202347.875,6748.46647.578,0948.287,46
08.10.202347.033,8647.417,6146.017,8346.151,46
09.10.202346.837,6547.948,2346.706,747.625,21
10.10.202348.269,0848.631,9245.892,145.892,1
11.10.202346.342,0746.584,6543.757,7344.666,73
12.10.202344.611,9844.905,2643.607,5544.165,65
15.10.202344.742,6845.018,4842.829,5142.972,69
16.10.202343.159,4845.207,7742.871,1645.170,47
17.10.202344.041,8745.150,543.455,9244.058,57
18.10.202346.018,5348.430,1546.018,5346.834,02
19.10.202347.474,1647.474,1644.301,0744.812,53
22.10.202345.809,1846.483,3344.226,145.805,3
23.10.202345.883,1248.047,9945.530,7347.886,54
24.10.202348.003,5749.110,1143.621,3143.621,31
25.10.202344.518,445.796,2342.952,8345.438,26
26.10.202345.425,9146.979,9144.499,3846.693,74
29.10.202346.726,3249.623,0746.726,3249.438,1
30.10.202350.005,8250.462,5146.737,7747.159,36
31.10.202344.937,6245.434,4243.255,6643.772,58
01.11.202343.741,9544.483,8342.659,543.273,48
02.11.202343.490,9543.504,1842.535,9542.851,58
05.11.202343.13943.367,5842.589,6342.682,44
06.11.202342.775,4742.885,4841.898,7241.898,72
07.11.202342.170,2342.689,3341.809,9341.809,93
08.11.202341.710,4541.877,8640.595,4440.680,01
09.11.202340.787,0241.778,1940.196,2841.421,91
12.11.202341.483,9641.505,7639.745,6339.858,85
13.11.202339.935,2940.060,7938.499,2738.813,79
14.11.202339.161,9639.232,9338.439,3938.674,18
15.11.202338.717,1539.485,7638.664,6839.424,75
16.11.202339.507,5339.905,0539.298,839.730,75
19.11.202340.018,0940.156,7739.593,5839.755,07
20.11.202339.938,4440.474,0439.817,6840.138,59
21.11.202340.207,4340.212,9139.649,3739.668,52
22.11.202339.722,9740.628,4339.722,9739.907,66
23.11.202340.117,440.333,6639.693,7340.097,74
26.11.202340.286,8940.367,1139.444,9339.735,39
27.11.202339.759,4539.870,8538.775,9738.801,89
28.11.202338.903,5738.945,9137.597,537.670,4
29.11.202337.827,4238.040,2737.177,537.403,45
30.11.202337.992,0439.222,6237.722,2938.987,81
03.12.202339.060,8939.060,8937.931,6838.272,81
04.12.202338.409,5138.725,3138.000,0138.040,67
05.12.202338.118,9738.326,8836.341,6836.341,68
06.12.202336.491,8636.766,8735.764,1936.739,92
07.12.202336.922,437.246,0436.560,5436.905,52
10.12.202337.013,9237.016,1635.237,7135.337,67
11.12.202335.416,8235.810,5334.804,9335.367,36
12.12.202335.536,8635.536,8634.427,9334.427,93
13.12.202334.797,9935.232,5834.198,9435.133,46
14.12.202335.076,8136.569,835.025,3136.432,42
17.12.202336.321,0737.039,135.10235.102
18.12.202335.199,6635.264,2234.468,0834.925,61
19.12.202335.062,2935.253,3834.097,6434.395,95
20.12.202334.278,6535.487,6834.003,5735.487,68
21.12.202335.468,6835.688,2434.498,634.925,97
24.12.202334.888,134.888,133.396,1233.805,92
25.12.202333.882,0434.162,7633.299,0833.513,98
26.12.202333.584,5534.199,333.322,1933.607,32
27.12.202333.723,3634.596,0633.668,0934.109,52
28.12.202334.400,4236.746,2134.006,3536.746,21