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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.616,8388
KAPANIŞ 2.618,7223

En Düşük

DÜŞÜK 1.663,23

En Yüksek

YÜKSEK 4.664,48
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.743,791.796,341.737,571.796,34
03.01.20221.810,831.845,581.795,041.829,93
04.01.20221.832,441.870,231.819,481.868,3
05.01.20221.850,851.884,261.841,161.868,21
06.01.20221.878,571.887,721.853,051.880,99
09.01.20221.891,091.916,571.890,851.890,9
10.01.20221.909,481.913,411.868,61.896,86
11.01.20221.920,611.926,671.904,941.908,12
12.01.20221.902,521.931,441.900,751.911,96
13.01.20221.912,621.923,681.893,631.916,03
16.01.20221.931,031.935,721.917,571.917,57
17.01.20221.913,851.918,021.820,41.820,4
18.01.20221.816,171.873,31.798,071.869,04
19.01.20221.883,051.889,61.811,051.835,25
20.01.20221.828,341.846,981.813,51.835,65
23.01.20221.827,561.833,661.740,551.740,55
24.01.20221.754,381.776,271.714,781.766,51
25.01.20221.771,071.796,141.767,681.770,52
26.01.20221.745,241.812,411.737,231.812,41
27.01.20221.821,481.834,541.792,871.798,69
30.01.20221.818,891.823,861.806,481.813,59
31.01.20221.822,291.840,181.818,711.824,88
01.02.20221.838,481.842,081.808,611.818,57
02.02.20221.811,241.827,661.773,111.780,74
03.02.20221.792,491.795,821.764,841.770,6
06.02.20221.769,881.823,71.744,41.823,7
07.02.20221.824,881.846,071.812,831.834,75
08.02.20221.850,431.873,871.844,731.872,01
09.02.20221.878,751.884,191.860,741.869,02
10.02.20221.853,071.879,951.827,161.876,42
13.02.20221.852,741.853,381.805,751.828,94
14.02.20221.834,41.867,921.828,461.851,97
15.02.20221.860,761.866,281.845,571.851,02
16.02.20221.857,651.869,361.824,541.824,59
17.02.20221.837,291.842,841.819,731.842,1
20.02.20221.857,091.869,211.828,151.846,65
21.02.20221.810,321.835,411.792,661.816,06
22.02.20221.833,181.858,591.831,681.831,68
23.02.20221.703,741.748,751.663,231.692,82
24.02.20221.724,831.803,111.717,941.793,03
27.02.20221.759,841.798,541.755,971.789,03
28.02.20221.810,911.839,11.800,051.828,13
01.03.20221.831,081.859,371.816,041.839,43
02.03.20221.859,041.902,351.859,041.873,74
03.03.20221.864,471.876,71.844,131.847,33
06.03.20221.841,81.8671.824,141.850,95
07.03.20221.842,311.885,321.842,311.867,1
08.03.20221.889,281.899,371.874,081.881,51
09.03.20221.891,071.911,441.878,561.894,86
10.03.20221.899,011.912,271.892,961.900,03
13.03.20221.910,681.932,31.910,681.925,47
14.03.20221.923,751.933,011.913,381.913,96
15.03.20221.926,431.9331.905,971.907,89
16.03.20221.921,321.949,311.921,321.947,08
17.03.20221.958,381.965,731.948,081.952,93
20.03.20221.970,341.984,871.964,431.982,25
21.03.20221.935,881.967,41.931,031.967,4
22.03.20221.974,031.981,451.951,751.960,19
23.03.20221.963,471.975,271.953,031.956,49
24.03.20221.960,811.970,941.955,251.957,49
27.03.20221.959,611.964,581.947,921.950,26
28.03.20221.957,961.992,971.957,961.978,32
29.03.20221.989,012.000,841.986,381.990,61
30.03.20221.996,112.010,321.990,722.006,07
31.03.20222.012,572.039,742.006,352.039,32
03.04.20222.052,322.099,612.052,032.099,61
04.04.20222.105,562.129,182.095,692.118,06
05.04.20222.119,372.136,512.096,972.100,5
06.04.20222.113,722.128,612.113,682.123,56
07.04.20222.138,42.162,252.137,342.160,54
10.04.20222.167,572.198,032.161,912.197,87
11.04.20222.200,052.228,172.179,62.216,37
12.04.20222.230,472.244,82.191,712.211,22
13.04.20222.229,872.234,152.211,872.223,19
14.04.20222.226,192.243,842.217,452.242,76
17.04.20222.250,852.262,162.240,92.258,19
18.04.20222.271,82.285,872.244,882.272,78
19.04.20222.281,642.288,192.258,162.271,63
20.04.20222.274,862.308,562.274,862.304,54
21.04.20222.299,542.311,122.226,492.233,19
24.04.20222.237,432.257,052.200,152.240,88
25.04.20222.254,632.263,482.163,12.174,94
26.04.20222.178,312.203,742.155,262.200,05
27.04.20222.203,412.218,512.169,872.169,87
28.04.20222.180,872.185,122.155,932.177,63
04.05.20222.207,192.229,932.203,832.209,33
05.05.20222.199,152.223,652.190,322.217,56
08.05.20222.218,372.238,832.198,682.217,27
09.05.20222.230,522.243,282.224,242.241,3
10.05.20222.247,222.249,542.193,752.216,79
11.05.20222.195,12.196,682.142,522.161,48
12.05.20222.182,172.191,92.169,462.184,36
15.05.20222.185,292.188,052.156,512.156,51
16.05.20222.166,432.183,822.153,632.168,22
17.05.20222.164,882.179,852.155,322.166,73
19.05.20222.161,542.181,022.141,582.141,58
22.05.20222.162,12.165,932.114,762.145,31
23.05.20222.157,842.162,432.141,822.143,59
24.05.20222.158,522.198,032.156,62.193,87
25.05.20222.197,672.225,732.193,772.219,43
26.05.20222.223,22.245,692.210,152.213,13
29.05.20222.238,652.303,042.238,372.293,06
30.05.20222.302,112.316,192.290,642.304,21
31.05.20222.312,732.341,062.312,732.326,69
01.06.20222.333,872.345,562.315,92.343,47
02.06.20222.353,562.365,652.337,842.346,57
05.06.20222.365,752.400,052.363,942.397,24
06.06.20222.396,562.416,322.377,672.410,77
07.06.20222.426,232.450,662.317,212.327,18
08.06.20222.334,212.369,362.306,732.369,36
09.06.20222.343,882.389,852.330,672.343,83
12.06.20222.337,52.350,522.289,352.292,01
13.06.20222.305,632.313,322.270,982.288,02
14.06.20222.294,382.306,362.281,172.298,24
15.06.20222.303,82.314,582.245,442.258,48
16.06.20222.265,492.291,922.260,492.291,92
19.06.20222.305,542.312,282.255,292.284,09
20.06.20222.303,122.327,752.295,572.319,93
21.06.20222.306,72.319,82.291,072.308,23
22.06.20222.308,652.318,782.272,382.280,62
23.06.20222.291,472.309,762.268,52.293,39
26.06.20222.232,442.299,792.231,162.283,95
27.06.20222.303,462.317,012.230,582.249,49
28.06.20222.252,572.252,572.174,742.174,74
29.06.20222.177,82.204,372.150,212.188,51
30.06.20222.187,612.221,012.174,482.210,52
03.07.20222.222,382.236,262.168,552.168,55
04.07.20222.179,772.188,932.123,872.138,37
05.07.20222.154,662.169,22.128,242.165,07
06.07.20222.170,832.179,872.156,912.177
07.07.20222.175,932.193,892.174,952.187,49
12.07.20222.189,552.189,552.148,612.163,56
13.07.20222.164,622.182,312.137,252.141,68
17.07.20222.173,572.207,42.173,572.207,4
18.07.20222.206,672.247,262.205,962.247,26
19.07.20222.257,662.274,122.249,022.271,85
20.07.20222.274,342.280,072.250,312.253,12
21.07.20222.266,092.282,462.245,222.258,33
24.07.20222.262,682.291,742.262,682.286,35
25.07.20222.298,782.308,432.275,652.277,53
26.07.20222.290,172.292,172.274,072.282,21
27.07.20222.302,762.312,92.278,722.284,08
28.07.20222.289,362.332,022.282,982.329,69
31.07.20222.343,482.386,882.343,482.385,97
01.08.20222.389,692.396,92.358,862.365,25
02.08.20222.383,932.394,782.383,252.393,2
03.08.20222.413,182.431,292.413,182.421,83
04.08.20222.433,642.442,632.406,912.430,53
07.08.20222.447,252.469,52.447,252.465,75
08.08.20222.468,392.487,492.449,282.474,95
09.08.20222.473,192.501,122.457,292.501,12
10.08.20222.514,992.550,312.511,512.533,27
11.08.20222.537,512.550,782.508,982.530,38
14.08.20222.540,572.551,462.508,52.520,03
15.08.20222.541,682.553,912.450,832.553,91
16.08.20222.562,582.611,792.556,622.610,42
17.08.20222.608,942.6892.590,942.678,44
18.08.20222.684,182.720,632.666,792.679,15
21.08.20222.669,552.712,782.657,692.690,46
22.08.20222.697,012.752,042.697,012.743,29
23.08.20222.755,632.765,92.689,262.693,95
24.08.20222.705,522.769,192.705,522.760,15
25.08.20222.768,62.801,672.736,762.770,38
28.08.20222.767,52.790,932.735,572.779,63
30.08.20222.792,482.799,372.765,382.780,43
31.08.20222.775,722.779,462.733,072.748,66
01.09.20222.769,882.819,22.760,512.812,59
04.09.20222.827,882.925,332.827,882.915,69
05.09.20222.961,693.000,432.873,642.938,85
06.09.20222.945,72.949,592.881,592.923,7
07.09.20222.950,123.003,822.929,592.940,59
08.09.20222.962,633.038,472.957,583.010,79
11.09.20223.062,223.126,53.030,583.120,71
12.09.20223.164,643.174,092.955,252.955,25
13.09.20222.928,912.988,42.844,592.988,4
14.09.20222.993,053.028,672.936,882.937,72
15.09.20222.912,572.971,732.905,42.964,87
18.09.20222.971,612.979,362.817,842.817,84
19.09.20222.836,452.878,582.772,672.859,83
20.09.20222.851,562.876,522.816,992.824,83
21.09.20222.828,312.887,772.820,192.872,07
22.09.20222.879,382.891,732.837,432.840,25
25.09.20222.831,82.852,952.7802.806,99
26.09.20222.816,162.839,992.786,672.791,98
27.09.20222.786,12.809,652.734,832.734,83
28.09.20222.748,142.768,852.624,272.705,23
29.09.20222.711,162.727,32.688,732.726,35
02.10.20222.747,052.910,832.747,052.909,34
03.10.20222.943,922.984,692.914,292.964,66
04.10.20222.982,582.995,972.914,772.966,55
05.10.20222.996,393.015,912.988,493.007,17
06.10.20223.010,893.023,362.992,963.006,8
09.10.20223.021,253.039,993.011,213.024,08
10.10.20223.030,783.036,143.003,313.004,24
11.10.20223.012,523.015,062.953,792.956,61
12.10.20222.966,212.997,412.949,932.968,43
13.10.20223.016,883.037,633.014,823.027,11
16.10.20223.055,733.195,453.055,733.194,12
17.10.20223.237,363.247,413.144,13.169,67
18.10.20223.177,013.215,83.163,673.192,52
19.10.20223.200,423.241,823.190,453.213,82
20.10.20223.221,483.250,473.206,893.240,49
23.10.20223.248,693.300,613.248,693.279,76
24.10.20223.282,753.301,313.248,653.269,53
25.10.20223.288,523.298,863.265,393.292,07
26.10.20223.302,093.302,093.243,433.257,21
27.10.20223.250,643.250,643.198,773.198,77
30.10.20223.211,073.268,363.198,723.262,24
31.10.20223.277,853.333,763.270,763.299,71
01.11.20223.311,493.360,733.305,93.339,96
02.11.20223.367,93.372,073.336,753.372,07
03.11.20223.418,913.493,393.414,863.484,78
06.11.20223.520,573.602,383.520,573.595,45
07.11.20223.628,473.655,663.564,113.581,86
08.11.20223.590,143.634,323.555,423.563,79
09.11.20223.565,423.692,073.564,893.674,85
10.11.20223.724,323.732,913.628,823.656,56
13.11.20223.662,963.740,543.656,163.737,15
14.11.20223.782,553.812,943.693,083.789,95
15.11.20223.807,713.849,143.752,933.757,24
16.11.20223.776,823.776,823.602,873.659,76
17.11.20223.662,633.743,943.658,213.708,1
20.11.20223.723,583.798,423.706,033.798,42
21.11.20223.837,73.975,843.837,73.973,33
22.11.20223.999,754.051,573.955,184.050,68
23.11.20224.075,014.134,654.015,544.067,82
24.11.20224.067,864.118,794.054,424.117,23
27.11.20224.147,44.182,274.127,854.137,07
28.11.20224.153,914.169,034.061,394.143,87
29.11.20224.146,564.216,054.143,334.195,8
30.11.20224.248,24.265,934.181,644.209,76
01.12.20224.220,684.230,024.123,894.166,88
04.12.20224.193,24.226,714.116,654.179,9
05.12.20224.188,484.249,354.165,714.231,02
06.12.20224.245,254.246,24.045,794.085,26
07.12.20224.086,384.101,053.957,914.081,29
08.12.20224.100,014.191,834.096,734.182,44
11.12.20224.222,84.345,44.222,84.330,08
12.12.20224.363,714.436,454.344,94.405,62
13.12.20224.420,224.443,584.224,014.238,93
14.12.20224.333,44.388,484.219,314.330,47
15.12.20224.351,354.396,24.320,554.350,66
18.12.20224.400,84.511,164.396,344.508,28
19.12.20224.529,24.552,84.480,484.525,45
20.12.20224.553,284.577,944.498,084.502,9
21.12.20224.526,134.553,074.455,64.487,5
22.12.20224.492,394.512,564.450,414.507,05
25.12.20224.562,264.600,624.545,664.561,58
26.12.20224.567,054.573,464.502,554.505,98
27.12.20224.513,034.522,534.391,454.465,88
28.12.20224.470,534.588,964.469,394.588,96
29.12.20224.622,014.664,484.612,864.637,86