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
16:13:20
13375.75 ₺
-79.47 (%-0.59)
Önceki Kapanış: 13455.22·
Volatilite: 1.24
Düşük₺13298.16
Yüksek₺13465.15
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.80%
Önceki aya göre (MoM)
+4.73%
Yılbaşından bugüne (YTD)
+31.82%
Önceki yıla göre (YoY)
+66.29%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XKURY: BIST KURUMSAL YONETIM Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.314,6231
KAPANIŞ 1.314,2963

En Düşük

DÜŞÜK 1.041,51

En Yüksek

YÜKSEK 2.223,25
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.249,931.259,071.241,41.253,12
04.01.20211.249,581.262,971.236,511.247,78
05.01.20211.259,21.269,691.258,131.265,18
06.01.20211.269,991.276,871.262,971.276,87
07.01.20211.288,191.297,211.278,081.294,3
10.01.20211.290,891.305,031.272,871.283,53
11.01.20211.294,181.301,731.285,261.300,89
12.01.20211.312,181.319,231.300,551.313,65
13.01.20211.321,331.321,331.297,811.302,06
14.01.20211.292,711.305,011.276,121.282,77
17.01.20211.283,11.322,381.270,891.314,94
18.01.20211.326,031.333,91.318,951.322,25
19.01.20211.329,141.329,811.310,621.327,05
20.01.20211.335,461.336,571.309,111.309,11
21.01.20211.307,951.312,941.287,981.301,62
24.01.20211.311,651.314,491.290,661.290,67
25.01.20211.285,321.296,561.267,71.287,31
26.01.20211.287,771.292,561.227,231.227,23
27.01.20211.214,531.255,021.200,321.254,29
28.01.20211.236,321.250,661.230,761.237,1
31.01.20211.245,871.256,41.233,721.248,56
01.02.20211.258,791.272,521.256,881.268,33
02.02.20211.274,111.283,991.267,451.283,99
03.02.20211.287,031.293,591.281,121.285,74
04.02.20211.295,131.296,581.274,531.274,53
07.02.20211.284,311.285,931.267,771.277,55
08.02.20211.280,251.292,841.277,991.287,8
09.02.20211.295,911.298,831.277,691.289,14
10.02.20211.290,31.295,731.285,71.289,49
11.02.20211.287,411.289,31.271,131.282,04
14.02.20211.293,321.299,781.289,041.298,23
15.02.20211.302,831.306,021.263,41.276,44
16.02.20211.281,261.283,431.266,11.272,18
17.02.20211.276,961.283,881.265,581.266,56
18.02.20211.269,821.280,471.267,141.279,24
21.02.20211.286,231.290,011.269,321.269,91
22.02.20211.274,961.278,371.245,271.250,4
23.02.20211.244,711.254,221.224,961.224,96
24.02.20211.245,951.247,641.209,811.231,34
25.02.20211.211,411.222,131.197,951.213,78
28.02.20211.231,891.261,211.231,891.261,21
01.03.20211.260,81.267,011.252,331.261,79
02.03.20211.269,471.285,941.264,171.266,46
03.03.20211.263,061.280,561.260,291.277,72
04.03.20211.274,261.281,871.268,191.277,51
07.03.20211.283,391.290,371.268,021.270,86
08.03.20211.278,951.285,171.273,661.283,34
09.03.20211.285,311.299,171.285,021.295,96
10.03.20211.302,341.306,11.287,81.291,9
11.03.20211.292,421.296,751.285,361.293,8
14.03.20211.296,281.300,091.289,721.291,63
15.03.20211.298,221.303,411.294,151.300,52
16.03.20211.301,371.314,671.291,751.292,61
17.03.20211.296,431.302,841.282,671.285,43
18.03.20211.2851.286,71.250,221.260,35
21.03.20211.174,931.182,311.137,461.138,8
22.03.20211.075,191.157,451.041,511.137,12
23.03.20211.123,541.160,511.120,071.156,96
24.03.20211.159,111.171,871.136,941.137,22
25.03.20211.150,521.153,851.115,621.130,41
28.03.20211.131,021.150,331.131,021.146,08
29.03.20211.145,661.150,641.122,481.142,54
30.03.20211.144,571.150,881.136,341.138,38
31.03.20211.143,191.162,311.143,191.162,04
01.04.20211.169,231.172,441.158,821.164,35
04.04.20211.164,391.176,51.163,81.176,04
05.04.20211.176,181.178,91.159,541.159,68
06.04.20211.159,221.164,491.148,461.163,02
07.04.20211.166,671.175,031.161,321.163,81
08.04.20211.160,41.161,231.131,371.147,04
11.04.20211.145,391.150,371.128,931.134,02
12.04.20211.133,641.143,711.112,521.135,36
13.04.20211.140,521.161,71.140,521.161,7
14.04.20211.163,631.177,521.162,461.170,07
15.04.20211.167,21.176,491.165,271.173,94
18.04.20211.175,651.178,391.149,541.149,54
19.04.20211.149,441.156,221.135,221.143,7
20.04.20211.141,511.143,221.093,321.112,32
21.04.20211.099,261.125,731.096,621.125,73
25.04.20211.123,591.155,571.123,591.155,57
26.04.20211.159,831.176,181.159,831.171,69
27.04.20211.169,831.173,311.157,921.163,89
28.04.20211.168,031.181,251.168,031.177,62
29.04.20211.177,611.185,321.175,081.178,64
02.05.20211.181,941.196,821.181,941.196,82
03.05.20211.198,791.205,881.193,081.198,3
04.05.20211.201,621.203,481.190,271.199,63
05.05.20211.200,751.214,031.200,751.204,24
06.05.20211.209,441.217,011.199,941.214,79
09.05.20211.223,441.237,711.222,161.236,73
10.05.20211.224,921.232,21.218,481.223,32
11.05.20211.223,331.226,541.220,981.226,25
16.05.20211.232,081.234,71.223,351.230,91
17.05.20211.238,171.242,241.234,511.235,75
19.05.20211.228,421.235,171.219,691.229,32
20.05.20211.233,61.237,891.227,351.230,15
23.05.20211.231,751.241,361.226,531.236,52
24.05.20211.241,491.241,491.191,361.191,36
25.05.20211.202,291.215,051.189,221.214,99
26.05.20211.213,971.216,991.201,831.204,06
27.05.20211.201,841.208,241.192,381.207,84
30.05.20211.207,471.213,041.202,571.205,66
31.05.20211.209,191.217,991.206,211.214,17
01.06.20211.206,221.216,851.205,471.215,38
02.06.20211.220,191.226,61.203,661.217,9
03.06.20211.217,741.223,821.216,271.220,9
06.06.20211.222,051.236,341.221,41.234,52
07.06.20211.234,341.240,211.230,21.235,1
08.06.20211.237,411.240,491.230,691.234,69
09.06.20211.237,571.242,561.233,251.239,41
10.06.20211.243,241.248,081.237,741.240,73
13.06.20211.245,581.247,121.237,911.239,53
14.06.20211.236,211.241,361.220,721.227,91
15.06.20211.227,11.230,21.218,351.218,35
16.06.20211.213,011.218,221.205,451.208,79
17.06.20211.213,611.217,111.184,591.186,15
20.06.20211.184,141.192,971.177,431.192,97
21.06.20211.197,841.204,541.188,431.204,54
22.06.20211.208,961.212,091.197,981.199,73
23.06.20211.201,711.2111.201,561.207,06
24.06.20211.209,631.210,361.192,551.193,04
27.06.20211.195,351.197,571.174,321.179,46
28.06.20211.177,261.179,271.163,171.179,27
29.06.20211.182,621.184,921.167,361.171,47
30.06.20211.170,671.185,871.170,671.185,87
01.07.20211.188,471.191,871.183,31.189,13
04.07.20211.189,031.202,361.189,031.202,36
05.07.20211.206,081.211,441.196,121.196,13
06.07.20211.198,071.206,111.198,071.203,41
07.07.20211.201,111.204,951.187,531.187,53
08.07.20211.189,151.196,621.187,971.194,71
11.07.20211.194,411.199,361.179,671.181,9
12.07.20211.182,081.183,761.165,931.169,22
13.07.20211.171,051.188,111.171,051.184,05
15.07.20211.1861.187,461.175,41.182,05
18.07.20211.176,731.177,41.169,81.173,5
25.07.20211.176,651.181,381.167,651.171,28
26.07.20211.171,131.184,451.167,061.184,05
27.07.20211.183,691.190,221.181,441.186,54
28.07.20211.194,991.220,721.194,991.218,96
29.07.20211.212,521.219,651.211,011.219,37
01.08.20211.224,481.230,141.221,31.226,14
02.08.20211.227,211.241,361.223,821.240,85
03.08.20211.242,861.251,841.242,861.244,6
04.08.20211.240,271.259,481.2391.259,44
05.08.20211.260,71.271,81.258,161.266,92
08.08.20211.269,781.275,441.264,091.264,56
09.08.20211.257,211.264,281.253,961.260,46
10.08.20211.261,511.263,881.234,741.235,35
11.08.20211.244,411.265,651.244,411.264,12
12.08.20211.266,171.273,11.265,081.272,85
15.08.20211.275,971.284,111.273,951.274,22
16.08.20211.274,121.279,61.271,031.279,6
17.08.20211.283,381.284,441.268,911.270,07
18.08.20211.261,841.264,291.255,141.258,66
19.08.20211.258,051.264,321.250,681.259,57
22.08.20211.268,291.274,191.265,711.271,04
23.08.20211.275,161.280,421.272,811.273,44
24.08.20211.273,561.280,51.263,711.265,66
25.08.20211.266,811.273,511.256,911.258,83
26.08.20211.260,781.272,371.257,931.272,37
30.08.20211.280,561.286,81.276,181.285,45
31.08.20211.289,011.290,011.281,021.283,97
01.09.20211.284,831.292,991.284,261.286,62
02.09.20211.287,161.289,31.275,181.276,37
05.09.20211.279,431.286,251.279,431.284,41
06.09.20211.284,021.287,181.270,451.270,45
07.09.20211.271,241.272,881.255,351.255,53
08.09.20211.252,621.273,161.250,71.273,16
09.09.20211.276,671.277,851.261,031.261,13
12.09.20211.262,851.269,371.257,751.260,74
13.09.20211.263,661.268,021.256,831.261,82
14.09.20211.262,331.268,161.250,431.253,17
15.09.20211.257,421.262,31.241,941.245,8
16.09.20211.251,341.254,21.240,841.243,42
19.09.20211.232,211.232,211.214,881.220,08
20.09.20211.228,091.230,161.212,791.214,66
21.09.20211.221,971.238,991.216,991.238,99
22.09.20211.241,021.248,581.228,411.239,1
23.09.20211.235,921.236,691.217,791.226,53
26.09.20211.233,521.239,981.225,221.234,3
27.09.20211.233,71.236,191.225,221.228,04
28.09.20211.233,781.237,391.231,651.232,62
29.09.20211.232,441.249,771.230,441.248,27
30.09.20211.241,351.250,81.239,631.245,56
03.10.20211.246,571.252,911.239,861.239,86
04.10.20211.242,181.243,61.237,911.240,49
05.10.20211.242,081.243,311.225,281.226,23
06.10.20211.238,191.253,931.238,191.253,07
07.10.20211.254,551.260,021.250,681.255,22
10.10.20211.258,491.276,811.258,491.272,5
11.10.20211.265,321.280,891.264,471.276,55
12.10.20211.279,21.285,351.262,431.267,35
13.10.20211.266,521.279,191.266,341.270,52
14.10.20211.275,871.279,471.258,011.269,9
17.10.20211.271,291.279,291.265,021.277,33
18.10.20211.282,981.292,231.282,981.287,63
19.10.20211.289,391.295,471.286,451.290,11
20.10.20211.290,311.314,621.278,11.314,62
21.10.20211.315,371.341,871.312,91.338,07
24.10.20211.332,831.350,121.329,741.348,34
25.10.20211.355,461.363,921.355,461.361,08
26.10.20211.361,351.368,221.350,331.365,78
27.10.20211.365,071.369,471.362,851.368,22
31.10.20211.368,821.374,61.3571.372,59
01.11.20211.375,361.382,071.364,321.368,01
02.11.20211.367,981.380,651.331,421.380,65
03.11.20211.393,441.403,381.393,441.397,5
04.11.20211.396,551.408,431.393,561.405,1
07.11.20211.410,351.431,261.410,351.431,26
08.11.20211.434,741.460,371.428,981.443,39
09.11.20211.445,071.456,311.432,151.453,1
10.11.20211.452,421.471,331.449,971.454,15
11.11.20211.459,711.468,271.459,391.464,83
14.11.20211.496,321.528,421.496,321.523,05
15.11.20211.531,081.544,321.506,321.507,75
16.11.20211.508,561.537,681.508,561.534,36
17.11.20211.537,241.589,691.532,761.572,65
18.11.20211.584,821.597,021.562,221.571,4
21.11.20211.585,831.592,81.576,751.590,98
22.11.20211.595,21.642,121.595,21.640,1
23.11.20211.667,31.697,171.647,131.657,82
24.11.20211.665,721.678,561.651,881.665,77
25.11.20211.650,831.650,831.611,521.626,59
28.11.20211.632,991.661,791.632,991.660,31
29.11.20211.658,981.663,991.640,891.651,5
30.11.20211.668,21.699,211.668,21.697,69
01.12.20211.7061.726,391.7061.713,41
02.12.20211.727,761.744,861.725,071.737,09
05.12.20211.744,31.751,921.727,131.748,8
06.12.20211.766,441.811,691.758,011.808,11
07.12.20211.823,491.836,381.802,711.825,74
08.12.20211.834,71.883,221.834,71.858,97
09.12.20211.860,241.869,81.833,441.866,48
12.12.20211.888,811.947,11.888,811.935,37
13.12.20211.961,821.984,721.954,821.982,77
14.12.20212.014,392.017,261.961,551.975,2
15.12.20211.995,972.090,991.985,752.090,99
16.12.20212.138,722.223,251.913,261.925,67
19.12.20211.868,242.000,011.781,81.921,58
20.12.20211.929,541.941,61.757,861.764,76
21.12.20211.697,081.761,11.655,081.666,71
22.12.20211.692,271.707,091.587,791.666,58
23.12.20211.678,241.749,191.665,151.749,19
26.12.20211.758,031.793,681.732,451.748,99
27.12.20211.766,871.770,741.689,061.704,44
28.12.20211.703,271.758,481.686,321.756,57
29.12.20211.781,351.789,481.728,141.731,49
30.12.20211.735,121.749,131.718,931.730,43