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 KURUMSAL YONETIM logosu
XKURY
BIST KURUMSAL YONETIM
15:50:20
13334.09 ₺
-121.13 (%-0.90)
Önceki Kapanış: 13455.22·
Volatilite: 1.00
Düşük₺13298.16
Yüksek₺13432.93
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.47%
Önceki aya göre (MoM)
+4.40%
Yılbaşından bugüne (YTD)
+31.41%
Önceki yıla göre (YoY)
+65.77%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XKURY: BIST KURUMSAL YONETIM Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 897,792
KAPANIŞ 895,5412

En Düşük

DÜŞÜK 764,2

En Yüksek

YÜKSEK 1.052,31
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.009,071.023,541.008,391.021,02
02.01.20181.022,871.032,871.009,441.013
03.01.20181.012,571.025,781.004,911.006,17
04.01.20181.012,251.019,051.009,11.013,06
07.01.20181.020,691.023,921.009,791.010,02
08.01.20181.011,291.014,62998,671.000,19
09.01.2018999,131.000,62982,38990,08
10.01.2018997,781.000,52985,411.000,43
11.01.20181.002,911.010,07999,331.000,09
14.01.2018997,561.008,56979,83979,83
15.01.2018977,08999,91970,7999,84
16.01.20181.001,531.018,34994,021.018,02
17.01.20181.021,241.023,871.009,871.014,71
18.01.20181.014,211.018,061.000,291.002,63
21.01.20181.006,761.016,331.004,521.016,1
22.01.20181.021,481.024,631.015,581.020,84
23.01.20181.021,681.037,071.020,211.037
24.01.20181.037,331.039,731.026,11.026,86
25.01.20181.027,761.046,131.027,091.046,13
28.01.20181.051,371.052,311.035,961.047,6
29.01.20181.042,611.050,211.035,681.035,68
30.01.20181.038,821.042,261.033,21.037,22
31.01.20181.041,431.051,921.032,021.036,27
01.02.20181.039,131.042,341.022,741.025,68
04.02.20181.022,451.023,431.008,831.010,09
05.02.2018986,291.004,31981,811.001,05
06.02.20181.008,841.013,041.000,421.005,3
07.02.20181.008,411.008,43990,63997,22
08.02.2018987,24996,13980,39990,52
11.02.2018998,521.002,58995,4996,73
12.02.20181.001,271.008,84998,05999,9
13.02.20181.006,591.010,91991,24995,68
14.02.20181.003,61.018,781.003,61.017,24
15.02.20181.022,691.028,411.013,281.017,56
18.02.20181.023,41.027,511.008,911.011,28
19.02.20181.014,831.020,82992,27993,23
20.02.20181.004,991.016,71.002,671.016,7
21.02.20181.015,31.024,661.008,181.023,49
22.02.20181.027,841.033,571.025,641.029,76
25.02.20181.036,781.039,981.033,011.037,42
26.02.20181.038,721.041,181.031,611.033,79
27.02.20181.031,211.040,311.029,931.036,37
28.02.20181.033,921.038,311.024,211.025,11
01.03.20181.022,441.023,511.011,51.016,08
04.03.20181.018,751.025,021.014,781.020,41
05.03.20181.027,431.030,331.018,771.018,77
06.03.20181.016,051.019,341.010,851.017,02
07.03.20181.017,721.021,161.015,311.015,8
08.03.20181.018,791.022,771.016,551.019,88
11.03.20181.027,141.036,691.027,141.032,81
12.03.20181.033,851.034,431.026,671.030,5
13.03.20181.031,021.033,741.020,781.021,88
14.03.20181.024,931.026,21.015,451.017,77
15.03.20181.020,451.023,281.013,641.015,14
18.03.20181.015,241.016,531.003,961.003,96
19.03.20181.008,441.014,371.001,231.011,48
20.03.20181.012,41.023,711.011,071.022,46
21.03.20181.028,951.031,321.020,291.020,29
22.03.20181.011,561.021,181.006,581.018,63
25.03.20181.023,481.028,051.017,011.017,16
26.03.20181.027,251.029,621.016,081.016,24
27.03.20181.013,281.016,86995,35996,58
28.03.2018986,27995,33982,47992,08
29.03.2018998,91.002,25990,18992,68
01.04.2018995,28997,3986,4986,4
02.04.2018987,44996,27986,79993,92
03.04.2018996,34997,18981,91987,32
04.04.2018990,391.003,78988,5997,52
05.04.2018995,821.004,6993,271.000,74
08.04.20181.008,541.008,54977,15981,87
09.04.2018984,6985,14953,65959,07
10.04.2018955,12967,51928,48951,78
11.04.2018952,64960,6942,74959,64
12.04.2018964,02964,61951,47956,28
15.04.2018958,61967,6957,39963,19
16.04.2018969,4970,65938,54942,7
17.04.2018943,7974,15933,15974,15
18.04.2018973,71981,07970,2977,48
19.04.2018975,74975,8967,2970,35
23.04.2018962,59966,73953,43955,57
24.04.2018957,07957,56924,85931,34
25.04.2018934,72937,44923,16929,15
26.04.2018929,72940,45925,09934,57
29.04.2018935,95939,23899,58906,41
01.05.2018914,26915,68893,33911,05
02.05.2018912,45916,62894,44897,24
03.05.2018897,47903,54885,46895,26
06.05.2018892,96895,93875,4876,08
07.05.2018879,65883,6861,17866,41
08.05.2018859,33883850,26874,18
09.05.2018876,11892,47861,63892,47
10.05.2018891,42900,83887,25893,29
13.05.2018891,62909,65888,57905,79
14.05.2018895,99902,84885,77889,5
15.05.2018890,38903,02885,11897,88
16.05.2018903,64905,08894894,33
17.05.2018896,07903,96892,8897,34
20.05.2018894,82904,47891,99894,13
21.05.2018897,24913,03897,24909,37
22.05.2018903,98909,74892,38894,13
23.05.2018904,29908,86884,54885,88
24.05.2018892,2911,25888,35910,48
27.05.2018921,03939,25920,41938,28
28.05.2018925,54928,96914,71924,8
29.05.2018923,42932,61914,06917,13
30.05.2018922,25923,36890,52892,95
31.05.2018893,13893,55868,1879,18
03.06.2018880,32891,51876,29879,04
04.06.2018882,6886,02869,67872,18
05.06.2018876,67877,43851,43865,51
06.06.2018861,97883,34858,98883,34
07.06.2018879,19879,19856,7857,99
10.06.2018858,59874,12839,89869,28
11.06.2018867,22869,42854,71856,84
12.06.2018853,12861,35843,22844,58
13.06.2018841,67856,88835,29850,71
17.06.2018848,19848,19837,06840,64
18.06.2018835,74856,46833,07854,05
19.06.2018852,41859,76847,5854,91
20.06.2018854,23860,5852,43856,3
21.06.2018860,25866,79850,6863,86
24.06.2018891,43892,17841,6847,33
25.06.2018848,05856,75845,05851,3
26.06.2018851,48856,62847,48853,94
27.06.2018852,96862,69850,71853,84
28.06.2018860,09865,78855,41858,78
01.07.2018854,81864,81850,64860,7
02.07.2018863,06871,17860,82863,66
03.07.2018866,27867,82861,1863,9
04.07.2018866,65883,53866,65882,11
05.07.2018884,56890,66874,73880,7
08.07.2018889,15898,35878,06882,81
09.07.2018867,32876,71857863,99
10.07.2018852,74852,74820,99821,41
11.07.2018823,33829,35784,69796,95
12.07.2018801,3808,57792,26796,66
15.07.2018804,34806,59790,67794,11
16.07.2018794,65815,54794,65815,46
17.07.2018816,15825,5802,03820,55
18.07.2018824,29829,98816,66825,87
19.07.2018827,8836,66825,31835,94
22.07.2018841,62853,02841,62845,94
23.07.2018847,48848,73817,01818,02
24.07.2018819,35845,07816,92842,14
25.07.2018846,01852,23823,4834,57
26.07.2018836,05848,16832,8841,33
29.07.2018839,61848,67836,82848,13
30.07.2018845,62854,76844,18848,78
31.07.2018850,58859,5847,49859,5
01.08.2018843,4845,73834,37843,07
02.08.2018842,68850,8841,62847,5
05.08.2018844,8847,32830,15833,93
06.08.2018837,65855,01834,26852,9
07.08.2018854,19862,47851,14857,69
08.08.2018847,56870,68844,49855,28
09.08.2018839,13865,91778,63843,47
12.08.2018833,61836,12786,68826,93
13.08.2018841,98848,88830,41839,98
14.08.2018855,14856,3814,5816,94
15.08.2018828,82828,82789,1789,1
16.08.2018784,4807,57769,15807,57
19.08.2018809,15822,1806,93819,19
26.08.2018827,24827,86816,71827,6
27.08.2018827,27851,7824,85851,21
28.08.2018846,96853,14837,16844,13
30.08.2018844,86847,68834,7840,96
02.09.2018838,96859,61837,87853,24
03.09.2018856,57860,55842,3843,41
04.09.2018843,21849,73838,39841,13
05.09.2018845,32855,21841,8841,8
06.09.2018846,23848,66838,68842,69
09.09.2018843,82846,96827,95827,95
10.09.2018829,75837,82827,2833,15
11.09.2018837,28843,82826,75830,69
12.09.2018832,98848,29821,93846,54
13.09.2018854,71867,02848,58852,35
16.09.2018851,65856,78843,43844,19
17.09.2018848,17854,33846,78847,44
18.09.2018853,26864,94853,26864,03
19.09.2018868,32871,93852,24854,05
20.09.2018858,05871,52858,05871,28
23.09.2018874,19886,77869,85886,77
24.09.2018892,51894,22882,15887,02
25.09.2018888,83890,46876,29886,47
26.09.2018885,32897,48882,37892,57
27.09.2018893,04893,47881,34887,77
30.09.2018889,76893,35873,57873,57
01.10.2018874,26878,91868,52875,03
02.10.2018874,9880,14862,07864,48
03.10.2018863,8864,16844,55844,55
04.10.2018843,26850,71832,48850,71
07.10.2018844,41863,59840,93861,97
08.10.2018864,63873,65858,14869,95
09.10.2018873,26875,25845,97845,97
10.10.2018842,55849,08837,33845,01
11.10.2018853,95868,72829,88860,43
14.10.2018866,52882,11866,5877,88
15.10.2018878,94884,85873,04875,96
16.10.2018883,2886,49872,4881,99
17.10.2018881,58882,96865,78865,9
18.10.2018868,84870,29851,82852,53
21.10.2018858,54860,13833,76833,76
22.10.2018827,34835,48816,11823,96
23.10.2018827,7829,79806,78806,87
24.10.2018803,8817,05800,03815,81
25.10.2018817,97819,57783,62783,62
29.10.2018789,18793,92771,44783,45
30.10.2018786,89806,29782,8790,93
31.10.2018792,41805,16790,44804,65
01.11.2018810,98831,33808,66827,17
04.11.2018833,15847,02826,99847,02
05.11.2018849,01849,68830,54836,32
06.11.2018836,69849,71833,62844,41
07.11.2018840,79842,53819,82823,27
08.11.2018821,61824,25806,56813,45
11.11.2018813,5820,01797,64797,64
12.11.2018798,98814,14796,67809,97
13.11.2018809,51819,35803,94815,11
14.11.2018817,91820,38808,24809,71
15.11.2018814,35818,5807,83815,01
18.11.2018815,44822,27813,67821,61
19.11.2018820,3821,48793,78794,59
20.11.2018797,96800,12791,52800,12
21.11.2018800,96806,11794,57800,78
22.11.2018800,04803,82791,96798,95
25.11.2018803,98810,26801,7803,94
26.11.2018803,93806,06792,12796,25
27.11.2018797,78804,91797,78798,32
28.11.2018807,25812,15804,76807,25
29.11.2018807,52810,07803,09810,07
02.12.2018819,84824,75813,38813,38
03.12.2018811,17819,97802,15804,57
04.12.2018800,69811,79794,77810,48
05.12.2018805,95809,13793,09800,66
06.12.2018806,79809,93802,75808,76
09.12.2018804,29807,78790,98790,98
10.12.2018792,8795,85784,55784,55
11.12.2018787,44789,39765,91765,91
12.12.2018770,09781,02770,09781,02
13.12.2018778,5778,68764,78776,33
16.12.2018777,33780,02769,71770,28
17.12.2018768,74776,45764,2776,24
18.12.2018777,96792,46777,96791,44
19.12.2018786,51789,3780,93783,34
20.12.2018783,27785,49773,87781,2
23.12.2018783,79786,38777,13777,13
24.12.2018772,97774,5767,76770,47
25.12.2018773,26775,2770,1771,92
26.12.2018779,84780,94772,68772,91
27.12.2018775,59779,19770,71771,98
30.12.2018773,29778,09770,71776,59