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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 955,2586
KAPANIŞ 954,4692

En Düşük

DÜŞÜK 681,85

En Yüksek

YÜKSEK 1.252,37
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.001,671.008,76997,941.008,76
02.01.20201.001,151.004,82976,65989,01
05.01.2020979,36983,11968,35970,53
06.01.2020981,11987,94978,19979,51
07.01.2020963,34987,06961,41982,08
08.01.20201.001,961.026,811.001,961.025,76
09.01.20201.028,31.035,411.023,341.031,47
12.01.20201.039,491.054,891.039,491.048,78
13.01.20201.049,941.055,311.039,151.053,96
14.01.20201.051,711.056,381.043,761.047,51
15.01.20201.050,961.060,511.043,841.045,94
16.01.20201.052,671.055,381.043,991.051,25
19.01.20201.055,531.065,051.055,531.060,57
20.01.20201.054,851.071,171.051,111.069,43
21.01.20201.073,61.077,521.060,131.062,08
22.01.20201.060,071.066,871.056,891.057,89
23.01.20201.067,61.070,311.043,711.054,68
26.01.20201.040,121.051,51.038,981.040,44
27.01.20201.046,851.048,531.032,991.036,61
28.01.20201.043,891.044,931.033,531.035,99
29.01.20201.031,121.041,41.021,61.039,8
30.01.20201.041,941.045,541.035,071.036,23
02.02.20201.038,861.039,871.030,471.033,34
03.02.20201.046,661.061,71.043,641.061,47
04.02.20201.0641.074,71.058,741.060,98
05.02.20201.070,11.073,981.059,21.060,67
06.02.20201.063,11.064,891.047,851.047,85
09.02.20201.043,081.051,311.010,691.027,34
10.02.20201.038,291.040,961.018,491.039,21
11.02.20201.040,161.055,861.034,611.046,99
12.02.20201.046,571.050,351.041,091.045,03
13.02.20201.048,681.053,411.040,921.040,92
16.02.20201.049,311.053,581.044,81.048,39
17.02.20201.045,051.045,051.033,111.036,72
18.02.20201.040,511.044,921.027,31.032,74
19.02.20201.033,291.036,05994,321.002,16
20.02.2020996,411.020,64991,641.013,82
23.02.2020995,07995,38982,72995,01
24.02.20201.002,561.006,31988,04993,91
25.02.2020995,351.001,12982,81997,96
26.02.2020986,61992,53956,86956,86
27.02.2020848,45937,37848,45916,58
01.03.2020940,77947,43919,18926,85
02.03.2020942,27964,58940,57964,58
03.03.2020961,82976,29954,22954,22
04.03.2020970,13974,35958,7960,61
05.03.2020958,34967,39933,51939,78
08.03.2020911,09912,07866,2883,18
09.03.2020902,76914,18866,97868,23
10.03.2020864,21876,67842,21861,28
11.03.2020836,9836,9791,34796,56
12.03.2020796,22846,27781,78815,31
15.03.2020783,72784,74741,75750,07
16.03.2020754,06757,99698,99739,92
17.03.2020721,65751,9717,64723,66
18.03.2020716,11730,6704,75711,08
19.03.2020729,03734,46709,14720,16
22.03.2020692,69714,66681,85696,99
23.03.2020726,33749,35721,58747,38
24.03.2020756,71772,85736,89745,84
25.03.2020743,84769,32739,27766,73
26.03.2020770,33776,06741,89741,89
29.03.2020740,06748,28730,36743,71
30.03.2020754,09763,82751,35758,69
31.03.2020745,72770,92743,46752,26
01.04.2020760,72763,63742,95753,94
02.04.2020754,49758,58749,32755,22
05.04.2020768,42778,42765,6777,23
06.04.2020787,46805,22782,88783,42
07.04.2020784,31791,19775,65788,82
08.04.2020799,15817,65794,94817,13
09.04.2020819,26831,9808,69822,75
12.04.2020812,46830,93809,73821,59
13.04.2020831,85843,35830,63842,19
14.04.2020846,25848,79806,53816,6
15.04.2020823,26826,07809,12818,02
16.04.2020835,68841,9830,47835,46
19.04.2020839,01845,37833,54840,92
20.04.2020834,28834,28825,84828,7
21.04.2020831,81837,44829,88829,99
23.04.2020831,49836,04824,61828,91
26.04.2020839,31850,42839,31849,51
27.04.2020854,11855,64843,76843,76
28.04.2020848,56858,52845,07857,39
29.04.2020861,02863,5839,7853,5
03.05.2020839,88842,08828,34832,86
04.05.2020840,74841,91827,43833,82
05.05.2020835,65838,07829,37833,23
06.05.2020833,49839,54825,22833,44
07.05.2020839,89843,77825,89826,56
10.05.2020830,4832,13824,15824,56
11.05.2020824,5837,88822,41837,08
12.05.2020836,81849,01835,86842,56
13.05.2020838,75841,23826,52830,42
14.05.2020838,89841,05833,3833,3
17.05.2020841,93848,2841,28844,12
19.05.2020848,94850,2845,12846,78
20.05.2020848,01853,16843,85847,84
21.05.2020845,87849,71842,09848,34
26.05.2020852,22873,86852,22870,42
27.05.2020876,71881,03865,32870,84
28.05.2020870,24873,45866,29869,4
31.05.2020877,02888,44875,46887,85
01.06.2020891,83899,16887,21895,28
02.06.2020902,52904,38897,67902,16
03.06.2020904,2906,01897,37899,79
04.06.2020904,43910,06901,31908,98
07.06.2020911,33919,77904,02906,91
08.06.2020909,33912,07895,91901,56
09.06.2020904,14912,75902,68907,66
10.06.2020900,61910,19898,93901,99
11.06.2020893,38907,82890,26905,61
14.06.2020901,06903,8895,14896,63
15.06.2020908,71915,62906,68909,16
16.06.2020912,75915,7905,13906,82
17.06.2020908,88918,33908,58914,7
18.06.2020922,08926,54913,91921,42
21.06.2020931,24938,97929,67935,96
22.06.2020941,63943,76933,58936,49
23.06.2020936,26938,23923,94923,94
24.06.2020923,5930,96915,92925,68
25.06.2020932,89936,48929,61931,78
28.06.2020932,61947,77930,27946,39
29.06.2020951,7955,27948,71951,73
30.06.2020958,12959,31940942,93
01.07.2020947,34959,43946,89956,19
02.07.2020959960,06941,31945,19
05.07.2020959,11963,27957,74962,94
06.07.2020964,9969,57953,01965,37
07.07.2020968,11975,55963,75964,71
08.07.2020969,56974,81943,56943,67
09.07.2020940,99940,99917,56933,24
12.07.2020945,55961,68943,39961,68
13.07.2020957,48961,35947,73952,4
15.07.2020962,38969,86962,38964,48
16.07.2020963,24963,96956,83958,91
19.07.2020959,45965,83956,8960,95
20.07.2020968,03971,25945,88951,6
21.07.2020957,8960,71946,48953,36
22.07.2020959,27967,03958,12962,03
23.07.2020957,65963,96955,64963,68
26.07.2020968,19972,99964,51969,45
27.07.2020970,1970,98931,89931,89
28.07.2020933,72937,56907,54917,88
29.07.2020919,97920,51910,64913,52
03.08.2020927,17929,39869,3890,36
04.08.2020895,77900,89874,23897,85
05.08.2020896,89898,88848,16850,12
06.08.2020846,05876,71809,05875,8
09.08.2020870,02889,7855,85886,66
10.08.2020890,5918,04890,5916,81
11.08.2020921,12922,73902,65916,32
12.08.2020921,57927,52901,6904,11
13.08.2020899,64902,64887,2891,73
16.08.2020892,37897,82885,8896,05
17.08.2020895,46908,44894,94902,08
18.08.2020906,01925,54904,78925,54
19.08.2020925,67933,9917,23930,85
20.08.2020940,29944,59911,97914,95
23.08.2020917,12921,77911,39912,69
24.08.2020917,6921,53891,33896,78
25.08.2020895,13906,76892,42902,83
26.08.2020909,65912,67904,21909,12
27.08.2020912,03912,6898,05903,37
30.08.2020904,02904,56886,2887,62
31.08.2020889,46894,66873,53894,66
01.09.2020894,55899,01890,61893,89
02.09.2020895,37901,03889,26891,31
03.09.2020889,55901887,3897,49
06.09.2020899,81906,54899,81905,72
07.09.2020910,21911,07897,25899,44
08.09.2020899,65908,4898,01908,4
09.09.2020910,08915,01903,33908,56
10.09.2020910,64915,27907,61913,32
13.09.2020916,16919,66913,84915,93
14.09.2020918,55922,37909,12918,35
15.09.2020920,09922,42912,84914,98
16.09.2020908,86919,11908,86919,11
17.09.2020920,79922,89918,17921,04
20.09.2020921,25923,38898,21899,93
21.09.2020901,74910,36897,75908,79
22.09.2020912,78919,77910,47912,02
23.09.2020908,65932,09908,62930,71
24.09.2020940,29943,74934,83935,71
27.09.2020937,02941,95930,35937,13
28.09.2020940,15947,05931,02942,79
29.09.2020949,13963,09946,42960,53
30.09.2020962,33966,18953,3953,48
01.10.2020949,14961,19948,39956,57
04.10.2020961,66968,03961,66967,52
05.10.2020971,01975,94963,14963,14
06.10.2020960,09966,29958,13962,28
07.10.2020965,72967,28954,12960,96
08.10.2020962,33972,91961,17971,76
11.10.2020975,38981,71973,88977,37
12.10.2020979,31980,44971,96975,83
13.10.2020977,06988,49974,7988,09
14.10.2020987,08989,4976,61981,42
15.10.2020984,51992,52982,39991,64
18.10.2020994,791.003,61992,391.001,13
19.10.20201.003,791.011,5998,971.010,06
20.10.20201.017,881.018,631.008,881.012,52
21.10.20201.012,821.015,91998,811.000,03
22.10.20201.001,791.005,37987,471.000,02
25.10.2020993,56993,56956,01959,03
26.10.2020957,01965,81949,86961,63
27.10.2020959,67963,07943,04943,04
29.10.2020928,44936,83917,1933,37
01.11.2020937,74959,46937,74950,61
02.11.2020953,61967,47938,68962,34
03.11.2020966,02978,93965,16975,96
04.11.2020979,17990,83972,86984,2
05.11.2020983,15996,1981,16994,94
08.11.20201.015,271.038,211.012,661.032,53
09.11.20201.026,221.047,571.022,171.045,38
10.11.20201.051,951.081,411.050,431.075,6
11.11.20201.081,551.096,071.059,791.069,01
12.11.20201.072,821.081,231.0641.081,07
15.11.20201.091,361.097,341.079,711.080,34
16.11.20201.077,811.079,431.047,851.048,32
17.11.20201.051,071.087,391.051,071.087,39
18.11.20201.085,411.111,681.070,451.100,49
19.11.20201.102,691.113,951.100,971.110,58
22.11.20201.114,21.120,151.085,671.100,56
23.11.20201.108,211.117,561.097,71.110,19
24.11.20201.119,081.130,31.114,11.117,36
25.11.20201.1241.132,621.117,161.130,36
26.11.20201.135,181.138,451.114,531.117,03
29.11.20201.102,371.104,271.076,521.076,52
30.11.20201.091,91.111,631.078,531.111,63
01.12.20201.111,781.124,841.106,631.112,96
02.12.20201.114,21.120,051.106,361.114,19
03.12.20201.114,651.119,061.109,91.114,01
06.12.20201.111,711.120,881.108,441.114,75
07.12.20201.119,11.142,391.119,11.136,27
08.12.20201.137,361.160,811.137,361.148,54
09.12.20201.151,391.164,11.146,311.155,42
10.12.20201.152,391.180,391.149,771.178,29
13.12.20201.185,761.200,391.185,761.192,86
14.12.20201.196,011.201,961.186,971.197,55
15.12.20201.205,71.211,161.187,551.194,75
16.12.20201.204,191.205,681.193,391.199,87
17.12.20201.197,341.205,21.194,561.201,15
20.12.20201.194,541.194,541.166,721.180,73
21.12.20201.190,121.208,711.190,121.202,76
22.12.20201.205,761.211,951.202,961.210,61
23.12.20201.214,481.216,161.205,621.210,39
24.12.20201.215,581.218,961.205,061.206,77
27.12.20201.214,731.220,341.212,91.215,8
28.12.20201.220,281.232,711.213,591.232,71
29.12.20201.238,381.252,371.236,091.247,62
30.12.20201.248,631.249,921.237,751.243,11