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
16:13:30
103983.4 ₺
+507.23 (%+0.49)
Önceki Kapanış: 103476.16·
Volatilite: 2.04
Düşük₺102279.19
Yüksek₺104389.77
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
-11.21%
Önceki aya göre (MoM)
-10.76%
Yılbaşından bugüne (YTD)
+0.52%
Önceki yıla göre (YoY)
+76.11%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XAKUR: BIST ARACI KURUMLAR Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 40.839,0966
KAPANIŞ 40.788,7545

En Düşük

DÜŞÜK 34.754,45

En Yüksek

YÜKSEK 49.764,35
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202436.763,0937.106,9936.421,6836.677,73
02.01.202436.725,0536.725,0534.995,2535.040,55
03.01.202435.106,9935.233,0434.754,4535.233,04
04.01.202435.390,4535.986,1435.227,6335.815,15
07.01.202436.359,8137.418,2936.166,3637.189,58
08.01.202437.415,0537.423,2436.353,7836.593,18
09.01.202436.736,4136.905,1136.180,536.905,11
10.01.202437.095,737.205,0236.184,2136.350,69
11.01.202436.261,6836.565,535.113,0936.534,91
14.01.202436.615,4737.674,0136.559,637.377,57
15.01.202437.498,7338.042,5337.092,3937.876,68
16.01.202437.739,4838.060,8337.355,0337.425,92
17.01.202437.619,8937.893,936.811,3336.846,48
18.01.202437.052,4237.093,6436.315,6336.455,69
21.01.202436.511,2636.753,2236.268,0936.345,15
22.01.202436.555,1136.891,7235.665,8435.899,92
23.01.202436.061,5736.425,3535.688,2336.238,81
24.01.202436.399,9537.864,436.393,4237.632,77
25.01.202437.766,6339.350,9737.569,9638.949,81
28.01.202439.077,1240.351,9739.077,1239.791,61
29.01.202439.979,640.078,2439.265,4539.541,26
30.01.202439.661,0840.667,6439.391,1240.300
31.01.202440.515,1140.980,5440.320,1340.652,27
01.02.202440.803,5941.051,4940.251,9940.490,07
04.02.202440.544,6641.333,1140.397,8141.105,03
05.02.202441.264,6741.630,2540.756,6641.615,09
06.02.202441.794,4242.331,6241.461,5841.690,57
07.02.202441.822,3142.802,5941.741,9442.671,47
08.02.202442.811,0543.384,7642.252,6342.664,21
11.02.202443.172,6444.731,943.059,8244.720,44
12.02.202444.951,3346.541,5244.615,444.857,24
13.02.202445.101,1646.299,643.511,545.998,83
14.02.202446.231,2846.699,2745.692,7445.858,66
15.02.202445.930,4645.949,6845.071,2745.418,53
18.02.202445.640,1746.07644.809,9344.963,23
19.02.202445.052,7245.295,9944.644,7844.843,01
20.02.202444.862,2544.937,8743.569,6343.752,12
21.02.202444.050,0544.181,7943.704,0343.786,34
22.02.202443.826,9544.482,3143.520,8743.567,34
25.02.202443.618,3644.810,7743.482,0644.320,99
26.02.202444.636,344.636,342.620,2242.620,22
27.02.202442.599,1743.143,7941.993,5441.993,54
28.02.202442.016,0643.146,2342.016,0642.940,35
29.02.202443.711,5144.093,5343.052,5743.236,73
03.03.202443.588,9744.223,8643.030,5543.030,55
04.03.202443.160,8543.397,0542.495,0642.696,16
05.03.202442.738,3242.746,8840.962,6140.992,81
06.03.202441.213,3742.563,5241.213,3742.559,62
07.03.202442.608,3143.279,4541.947,643.279,45
10.03.202444.002,8344.778,7643.542,4344.488,98
11.03.202444.539,2744.539,2742.377,642.714,46
12.03.202442.776,8642.894,8641.606,9442.133,33
13.03.202442.167,9842.608,3641.597,5141.661,4
14.03.202441.879,7541.888,3640.382,3340.382,33
17.03.202440.427,6440.615,6139.458,939.469,65
18.03.202438.306,2339.968,7738.306,2339.968,77
19.03.202440.052,2640.052,2639.047,7239.374,04
20.03.202439.431,8139.625,5238.689,5839.025,26
21.03.202438.953,939.187,2538.208,5838.339,41
24.03.202438.266,1838.266,1837.212,1737.212,17
25.03.202437.27937.425,4835.775,8335.828,73
26.03.202435.840,6636.143,8335.571,4335.609,31
27.03.202435.930,9936.555,235.848,9236.203,2
28.03.202436.318,7536.946,1735.790,336.946,17
31.03.202437.955,2538.029,9735.861,1336.011,89
01.04.202436.040,5236.502,9634.982,0635.067,7
02.04.202435.075,7535.478,5734.780,8634.948,11
03.04.202435.263,6235.725,0534.924,2635.112,33
04.04.202435.405,8937.266,2435.405,8937.049,2
07.04.202437.291,8938.486,0737.257,8838.415,03
08.04.202438.486,1538.821,6837.795,1238.561,29
14.04.202438.26739.148,1738.108,6738.687,65
15.04.202438.786,4238.791,5537.434,0337.815,24
16.04.202438.117,4638.484,9937.682,4938.041,12
17.04.202438.390,6938.401,4337.426,337.734,34
18.04.202437.415,7238.326,3437.099,8538.160,12
21.04.202438.324,839.564,938.324,839.156,91
23.04.202439.285,3439.769,2938.831,7539.592,88
24.04.202439.690,7340.589,9439.511,8540.086,05
25.04.202440.302,8441.020,2940.280,4541.004,45
28.04.202441.533,742.328,1541.220,4142.136,43
29.04.202442.335,1542.463,5841.489,1842.305,66
01.05.202442.742,3143.606,1842.710,9843.429,59
02.05.202443.650,9443.842,8243.263,1443.583,06
05.05.202443.834,7244.117,5643.387,2643.638,49
06.05.202444.004,5444.208,7742.940,3743.311,56
07.05.202443.333,5444.331,4942.984,2343.933,02
08.05.202444.003,8744.249,6843.625,2343.665,08
09.05.202443.819,9644.176,7343.364,4143.646,76
12.05.202444.196,3644.196,3642.458,342.458,3
13.05.202442.332,4842.676,3542.057,3742.138,67
14.05.202442.287,7843.095,1842.164,6442.585,45
15.05.202442.808,5143.909,1642.722,6343.909,16
16.05.202444.168,5145.594,344.050,5445.304,76
19.05.202445.898,4746.542,645.482,9946.354,29
20.05.202446.409,947.794,4946.037,2946.912,54
21.05.202447.058,0348.144,8946.869,1147.987,5
22.05.202448.417,3448.422,4846.808,1947.214,98
23.05.202446.988,6847.196,846.207,6446.775,95
26.05.202446.659,1747.407,6646.295,3947.407,66
27.05.202447.382,2347.861,7946.792,5647.220,69
28.05.202446.390,2546.844,0144.679,7345.330,24
29.05.202445.464,5145.819,544.043,6644.513,3
30.05.202444.558,3744.944,0843.783,3243.877,67
02.06.202443.832,0444.720,6543.284,1344.720,65
03.06.202444.779,5745.486,9744.557,2245.002,01
04.06.202444.763,8346.531,5342.152,2543.176,83
05.06.202443.277,0843.382,9541.75341.753
06.06.202441.604,641.757,7640.149,1940.182,81
09.06.202439.855,4539.855,4538.880,5338.880,53
10.06.202438.852,3240.623,938.640,3938.805,91
11.06.202438.859,4339.244,8538.556,9438.792,87
12.06.202439.042,540.181,0439.042,540.086,74
13.06.202441.577,7641.577,7639.258,8139.258,81
19.06.202439.504,9640.064,139.049,1940.038,43
20.06.202440.227,9840.897,0540.079,6540.897,05
23.06.202441.010,0742.603,8240.705,7942.443,88
24.06.202442.462,1143.060,3142.107,1442.454,72
25.06.202442.892,742.892,741.997,4742.701,29
26.06.202442.698,5643.064,3942.301,8842.878,2
27.06.202442.977,0743.368,642.215,5142.338,78
30.06.202442.541,0343.409,3140.589,240.689,55
01.07.202440.703,5441.491,5939.316,1941.425,01
02.07.202441.700,4841.700,4840.816,941.486,88
03.07.202441.568,4442.668,4941.296,2242.266,73
04.07.202442.292,0142.916,6141.877,9142.764,3
07.07.202443.176,1343.176,1341.844,0741.844,07
08.07.202441.936,7842.639,2441.586,0642.471,93
09.07.202442.439,2442.546,1941.977,3341.984,66
10.07.202442.073,3943.727,5741.931,5743.392,79
11.07.202443.456,4144.450,8742.847,9844.096,78
15.07.202444.088,3944.430,3343.711,8144.018,73
16.07.202444.037,5744.396,9443.17844.311,11
17.07.202444.628,9345.523,5344.192,6545.311,11
18.07.202445.278,2345.311,9444.326,6444.444,07
21.07.202444.478,244.478,243.077,3243.109,26
22.07.202443.138,4243.703,3142.867,5243.511,87
23.07.202443.676,2143.676,2142.966,1842.966,18
24.07.202443.009,4243.176,4841.959,2941.959,29
25.07.202442.096,6742.520,0441.686,6641.844,02
28.07.202441.802,8441.802,8441.054,5541.310,97
29.07.202441.380,4541.717,4641.064,9941.385,93
30.07.202441.214,3141.497,4840.800,6540.891,13
31.07.202441.359,8542.155,4241.29042.155,42
01.08.202441.886,2942.527,0241.540,8441.992,76
04.08.202439.670,6541.302,5139.546,5140.282,44
05.08.202440.819,7641.693,4339.932,0939.956,35
06.08.202440.253,9241.906,3639.703,0441.906,36
07.08.202441.877,8842.800,6141.804,2541.821,28
08.08.202442.018,8942.018,8941.037,2541.046,04
11.08.202441.103,9541.417,1839.982,1840.007,71
12.08.202439.888,240.078,5739.014,0939.904,57
13.08.202440.174,2440.231,9239.570,940.056,52
14.08.202440.138,0441.804,9639.306,4241.569,59
15.08.202441.674,5941.714,7940.676,0440.680,16
18.08.202441.136,0441.616,0940.453,6241.418,97
19.08.202441.410,1841.488,640.841,7140.841,71
20.08.202440.851,1341.423,740.583,540.755,93
21.08.202440.853,4841.036,9440.598,3840.822,93
22.08.202440.856,3940.877,5440.005,4940.005,49
25.08.202440.127,6940.263,939.250,5539.324,87
26.08.202439.532,0539.737,4938.811,4139.737,49
27.08.202440.006,1440.006,1439.305,8839.305,88
28.08.202439.342,5839.662,0239.115,9739.437,55
01.09.202439.444,3240.155,6739.444,3239.985,06
02.09.202439.980,8940.456,7439.018,0739.018,07
03.09.202438.914,9939.951,3738.704,0839.823,32
04.09.202439.931,2440.534,6239.931,2440.403,91
05.09.202440.423,4440.423,4439.326,3939.403,8
08.09.202439.191,339.633,8638.387,4838.418,84
09.09.202438.485,7338.671,2637.874,7137.874,71
10.09.202437.852,2538.210,5637.084,3137.577,25
11.09.202437.669,0438.094,4637.078,2537.576,77
12.09.202437.942,5239.218,0337.624,4739.218,03
15.09.202439.236,4239.439,9938.845,4338.894,24
16.09.202439.000,2539.712,2338.909,739.381,85
17.09.202439.430,939.866,9939.108,4539.108,45
18.09.202439.228,0239.832,5639.228,0239.336,9
19.09.202439.355,5839.483,1338.605,8938.708,12
22.09.202438.980,2738.980,2738.006,5338.006,53
23.09.202438.097,7240.515,8137.999,4640.071,91
24.09.202440.007,9340.344,6538.973,2639.174,32
25.09.202439.172,139.258,6638.316,3938.412,36
26.09.202438.357,1738.482,4337.986,9338.269,39
29.09.202438.188,1138.297,937.912,1238.297,9
30.09.202438.378,0338.744,3237.571,8238.146,25
01.10.202438.081,7238.113,836.951,1836.985,29
02.10.202436.966,9437.786,9636.807,1737.077,36
03.10.202437.205,1937.407,8236.263,6937.247,18
06.10.202437.310,9237.822,5337.188,4737.717,06
07.10.202438.006,2138.006,2137.175,437.531,68
08.10.202437.574,7537.628,4737.061,6237.350,42
09.10.202437.388,7137.629,9936.864,5836.864,58
10.10.202436.899,7837.007,7735.986,1836.017,46
13.10.202436.086,8936.153,3634.843,0634.975,23
14.10.202435.003,4635.882,2935.003,4635.882,29
15.10.202435.899,2836.043,7435.494,9135.494,91
16.10.202435.716,1636.600,7935.644,5136.510,84
17.10.202436.454,7436.764,4135.940,5336.433,26
20.10.202436.372,2436.400,8435.386,4335.399,3
21.10.202435.520,9536.173,5735.379,3635.980,29
22.10.202435.982,9536.235,7435.42335.445,61
23.10.202435.565,7536.00235.565,7535.659,89
24.10.202435.680,0736.608,2235.520,9736.608,22
27.10.202436.857,7536.992,5336.450,9336.942,32
29.10.202436.960,2237.174,8136.626,536.654,97
30.10.202436.745,6836.845,7135.857,6236.241,15
31.10.202436.225,8436.467,835.892,3736.237,9
03.11.202436.315,7736.454,5635.621,7535.664,31
04.11.202435.727,7735.979,8235.195,8635.824,6
05.11.202435.961,0136.795,5135.797,8536.554,21
06.11.202436.621,3436.679,9635.431,2836.003,65
07.11.202436.055,1637.148,335.893,6737.074,91
10.11.202437.148,9838.968,9837.148,9838.859,77
11.11.202438.853,1338.921,8238.228,5538.740,19
12.11.202438.773,3239.050,5538.097,838.665,8
13.11.202438.626,5739.345,3638.607,9839.237,29
14.11.202439.339,2440.070,6239.193,3239.474,08
17.11.202439.573,5940.417,0139.290,0840.292,31
18.11.202440.339,3440.573,5339.474,6840.025,1
19.11.202440.058,7341.440,2739.880,7340.512,25
20.11.202440.822,7742.042,3240.417,2141.892,57
21.11.202442.260,1142.442,2541.561,6141.817,36
24.11.202441.935,1242.335,9241.210,2141.210,21
25.11.202441.292,441.971,6240.976,0141.874,02
26.11.202442.016,9643.082,2641.894,9442.734,4
27.11.202442.783,6742.901,4642.050,9342.066,55
28.11.202442.171,3642.707,941.968,4542.415,54
01.12.202442.304,0243.149,2341.924,7542.773,68
02.12.202442.826,343.755,5742.588,9943.489,63
03.12.202443.482,943.862,3543.342,643.445,33
04.12.202443.418,643.716,1643.024,0443.254,67
05.12.202444.403,3645.046,8944.175,8644.907,34
08.12.202444.982,7747.114,4244.548,646.949,14
09.12.202446.916,1247.357,0745.849,8446.315,39
10.12.202446.310,2546.790,645.512,5945.685,51
11.12.202445.763,7346.711,1345.578,6145.645,82
12.12.202445.770,4346.866,2745.605,6646.852,63
15.12.202447.089,0847.603,9346.802,5646.939,38
16.12.202447.396,547.506,1446.694,0747.166,53
17.12.202447.022,0847.830,9446.841,4646.933,23
18.12.202446.706,3946.955,8345.022,245.279,36
19.12.202445.179,4845.327,844.438,7445.276,06
22.12.202445.122,2345.235,444.262,4145.197,66
23.12.202445.212,3645.417,3144.476,5445.168,09
24.12.202445.453,6146.394,5445.453,6145.697,35
25.12.202445.975,6747.404,4145.959,7346.280,65
26.12.202446.290,1546.648,5446.137,546.356,78
29.12.202446.586,1947.963,6446.524,1347.833,53
30.12.202447.982,0349.764,3547.641,9449.718,84