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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8.048,7625
KAPANIŞ 8.038,112

En Düşük

DÜŞÜK 6.199,26

En Yüksek

YÜKSEK 9.377,39
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20246.313,016.377,586.307,16.371,26
02.01.20246.365,186.365,186.219,136.219,13
03.01.20246.224,656.334,926.199,266.334,92
04.01.20246.347,626.393,096.316,516.393,09
07.01.20246.399,566.502,126.399,566.500,05
08.01.20246.536,486.541,016.399,86.423,8
09.01.20246.427,886.565,956.418,196.560,91
10.01.20246.585,726.621,776.523,826.541,85
11.01.20246.511,416.661,436.441,186.590,99
14.01.20246.602,26.677,346.597,616.643,59
15.01.20246.660,176.684,046.608,716.655,23
16.01.20246.628,536.660,246.585,686.609,94
17.01.20246.672,516.678,136.592,916.592,91
18.01.20246.610,256.612,76.544,536.581,69
21.01.20246.580,326.641,326.556,536.609,6
22.01.20246.675,416.702,146.541,466.566,49
23.01.20246.594,336.707,466.559,416.670,4
24.01.20246.716,096.761,286.674,226.735,8
25.01.20246.754,856.869,536.738,676.869,53
28.01.20246.919,866.993,826.919,866.960,84
29.01.20246.989,86.995,66.929,456.944,17
30.01.20246.951,457.019,156.929,636.964,52
31.01.20246.976,57.140,086.976,57.115,44
01.02.20247.149,687.187,317.069,727.112,08
04.02.20247.148,657.213,77.135,717.204,94
05.02.20247.237,427.278,637.182,627.264,06
06.02.20247.293,967.322,387.255,117.261,61
07.02.20247.266,277.367,357.266,277.354,09
08.02.20247.388,577.417,927.324,847.417,92
11.02.20247.488,067.546,837.481,787.546,83
12.02.20247.577,747.577,747.418,127.418,12
13.02.20247.429,527.519,157.386,057.519,15
14.02.20247.552,677.650,847.549,467.629,68
15.02.20247.648,497.706,617.626,257.676,06
18.02.20247.736,947.821,437.656,397.681,42
19.02.20247.711,537.785,067.680,527.783,05
20.02.20247.833,67.833,67.6957.746,34
21.02.20247.785,057.813,177.728,677.775,35
22.02.20247.783,417.832,677.726,357.788,85
25.02.20247.816,937.838,697.744,267.744,26
26.02.20247.748,317.748,317.626,797.631,4
27.02.20247.636,417.709,867.582,627.582,62
28.02.20247.6037.659,017.576,467.638,37
29.02.20247.655,347.665,547.572,347.576,51
03.03.20247.614,017.622,157.455,87.455,8
04.03.20247.452,577.504,357.391,167.432,21
05.03.20247.440,547.479,377.354,427.361,89
06.03.20247.399,097.584,37.399,097.584,3
07.03.20247.610,297.676,677.577,887.667,43
10.03.20247.806,237.828,887.623,557.623,55
11.03.20247.639,857.659,567.501,757.567,27
12.03.20247.575,77.582,627.450,527.450,52
13.03.20247.473,17.493,47.400,597.435,52
14.03.20247.460,097.466,147.357,987.392,56
17.03.20247.409,057.446,317.318,547.318,54
18.03.20247.305,87.511,227.299,287.507,95
19.03.20247.507,47.563,287.480,927.517,67
20.03.20247.580,697.699,237.578,97.665,84
21.03.20247.669,357.701,687.582,397.609,12
24.03.20247.604,37.740,567.506,767.506,76
25.03.20247.527,897.559,827.360,997.392,74
26.03.20247.427,247.491,437.365,287.418,01
27.03.20247.442,717.601,187.442,717.601,18
28.03.20247.618,437.648,997.550,447.632,01
31.03.20247.718,297.736,57.505,997.665,55
01.04.20247.692,377.746,257.494,717.529,73
02.04.20247.433,877.470,367.400,997.411,14
03.04.20247.415,697.602,087.415,697.578,18
04.04.20247.681,987.980,397.681,987.980,39
07.04.20247.987,928.130,447.979,828.130,44
08.04.20248.192,678.216,718.132,448.205,85
14.04.20248.168,18.199,028.059,618.059,61
15.04.20248.021,498.077,47.956,177.989,59
16.04.20248.043,698.127,217.987,188.022,46
17.04.20248.058,288.076,647.988,748.034,98
18.04.20247.949,578.134,717.936,368.120,69
21.04.20248.185,038.239,898.099,728.099,72
23.04.20248.161,338.209,98.123,328.179,44
24.04.20248.210,538.270,328.149,298.189,67
25.04.20248.227,998.372,848.227,448.344,22
28.04.20248.407,988.489,798.376,178.489,79
29.04.20248.490,378.531,528.459,378.468,29
01.05.20248.508,78.599,048.508,78.593,23
02.05.20248.615,188.6468.537,238.595,66
05.05.20248.596,288.657,188.540,038.594,56
06.05.20248.611,438.672,428.468,838.642,88
07.05.20248.665,668.690,238.583,258.586,04
08.05.20248.599,518.647,878.559,138.634,76
09.05.20248.654,498.749,678.645,228.645,22
12.05.20248.675,148.709,818.514,158.514,15
13.05.20248.540,288.633,838.474,58.560,47
14.05.20248.566,38.578,248.503,628.523,27
15.05.20248.545,418.669,588.521,288.669,58
16.05.20248.694,358.921,398.687,318.921,39
19.05.20248.931,649.061,128.915,069.029,58
20.05.20249.048,939.273,849.026,979.138,16
21.05.20249.169,159.240,189.092,859.180,76
22.05.20249.1239.208,279.081,779.081,77
23.05.20249.080,959.098,048.957,368.975,76
26.05.20248.992,739.022,828.879,138.921,56
27.05.20248.935,558.985,018.880,28.949,23
28.05.20248.961,768.981,728.759,498.804,35
29.05.20248.828,628.853,918.743,798.799,86
30.05.20248.826,218.965,898.689,698.690,64
02.06.20248.728,218.818,248.647,48.815,43
03.06.20248.834,958.877,398.662,548.662,54
04.06.20248.694,258.706,128.558,438.648,8
05.06.20248.687,828.739,388.586,348.588,06
06.06.20248.625,358.637,828.481,418.507,3
09.06.20248.506,788.506,788.364,068.377,21
10.06.20248.377,78.488,168.329,428.411,5
11.06.20248.428,988.584,168.420,498.544,61
12.06.20248.658,548.761,148.658,548.725,9
13.06.20248.823,548.860,848.739,858.782,01
19.06.20248.878,858.971,898.859,678.971,89
20.06.20248.979,978.995,98.942,968.967,01
23.06.20248.978,79.012,428.918,548.995,75
24.06.20249.011,149.024,998.931,958.962,6
25.06.20248.968,518.990,778.804,578.804,57
26.06.20248.828,928.988,768.828,928.973,14
27.06.20249.021,939.071,338.926,428.964,75
30.06.20249.014,289.035,288.643,518.721,86
01.07.20248.729,718.803,528.655,928.800,98
02.07.20248.844,618.991,28.822,888.986,87
03.07.20249.029,599.157,98.993,79.156,3
04.07.20249.212,19.228,989.083,469.134,45
07.07.20249.174,689.191,329.090,649.111,61
08.07.20249.124,939.133,39.039,449.048,27
09.07.20249.070,079.129,89.010,179.066,73
10.07.20249.135,659.229,399.135,659.229,39
11.07.20249.242,999.286,659.208,379.243,12
15.07.20249.277,529.352,439.277,529.311,4
16.07.20249.325,569.331,679.249,749.304,82
17.07.20249.351,999.377,399.212,239.227,89
18.07.20249.240,879.253,659.177,219.233,48
21.07.20249.267,689.317,569.219,369.243,82
22.07.20249.252,129.252,129.132,249.156,96
23.07.20249.157,619.157,619.0579.057
24.07.20249.046,639.055,688.964,458.995,15
25.07.20249.033,679.053,128.983,169.028,91
28.07.20248.984,328.987,318.896,88.907,71
29.07.20248.925,778.971,888.861,248.882,88
30.07.20248.858,598.893,488.793,288.854,6
31.07.20248.943,639.040,538.941,239.001,34
01.08.20248.901,38.926,878.726,118.762,63
04.08.20248.215,18.456,968.165,338.275,28
05.08.20248.489,288.524,828.238,358.238,35
06.08.20248.293,168.350,98.238,728.310,47
07.08.20248.297,138.421,778.287,928.394,71
08.08.20248.438,878.459,328.243,298.243,29
11.08.20248.294,658.348,248.134,688.160,15
12.08.20248.179,288.263,248.091,58.263,24
13.08.20248.308,028.319,018.169,838.169,83
14.08.20248.197,098.295,698.105,768.295,69
15.08.20248.337,48.355,088.183,258.183,25
18.08.20248.215,268.349,78.163,218.349,43
19.08.20248.332,688.381,418.251,778.277,6
20.08.20248.258,148.359,518.218,778.225,64
21.08.20248.278,878.308,748.186,248.226,99
22.08.20248.231,838.232,468.006,568.012,63
25.08.20248.075,088.103,327.954,397.964,06
26.08.20247.955,828.100,467.921,618.100,46
27.08.20248.110,828.167,168.098,048.130,42
28.08.20248.132,628.258,168.093,338.242,55
01.09.20248.274,098.438,488.274,098.437,68
02.09.20248.453,568.475,048.302,788.321,67
03.09.20248.243,768.286,518.185,28.283,22
04.09.20248.320,88.331,198.243,938.276,2
05.09.20248.274,268.290,638.129,288.133,36
08.09.20248.147,818.184,188.087,648.087,64
09.09.20248.114,048.140,628.000,628.022,31
10.09.20248.010,918.031,37.838,687.859,37
11.09.20247.948,747.967,57.747,417.951,18
12.09.20247.960,188.111,417.887,678.111,41
15.09.20248.113,918.142,938.020,098.020,09
16.09.20248.047,898.151,728.043,818.130,95
17.09.20248.124,938.172,758.104,428.126,36
18.09.20248.202,868.264,88.185,838.262,64
19.09.20248.269,938.292,228.211,68.226,36
22.09.20248.280,828.301,818.191,728.208,44
23.09.20248.232,18.367,258.205,638.324,27
24.09.20248.326,258.359,318.217,898.217,89
25.09.20248.265,68.361,038.186,538.210,87
26.09.20248.158,58.178,828.104,588.163,32
29.09.20248.135,948.140,868.063,758.090,83
30.09.20248.098,668.101,857.795,467.889,29
01.10.20247.868,87.882,17.649,167.649,16
02.10.20247.659,247.762,677.532,067.552,46
03.10.20247.589,327.743,147.496,927.743,14
06.10.20247.783,887.815,867.660,57.672,33
07.10.20247.672,397.744,47.608,237.659,95
08.10.20247.653,727.7247.544,267.724
09.10.20247.737,587.763,937.595,077.595,07
10.10.20247.618,927.686,627.507,017.537,72
13.10.20247.542,67.542,67.365,517.369,62
14.10.20247.379,957.517,427.360,627.498,59
15.10.20247.487,067.600,547.449,747.600,54
16.10.20247.592,717.721,37.580,257.674,57
17.10.20247.6877.732,227.532,367.539,11
20.10.20247.539,787.556,987.419,57.438,23
21.10.20247.453,327.637,657.443,717.571,25
22.10.20247.594,067.608,447.449,337.494,08
23.10.20247.541,587.627,237.536,917.589,83
24.10.20247.565,397.604,847.503,717.594,99
27.10.20247.614,637.624,857.585,777.618,99
29.10.20247.626,977.673,967.583,77.634,52
30.10.20247.630,437.670,767.515,567.536,87
31.10.20247.553,97.638,717.540,997.564,71
03.11.20247.548,97.556,867.356,367.396,31
04.11.20247.430,157.440,77.314,757.362,63
05.11.20247.389,677.599,227.342,177.560,16
06.11.20247.582,637.650,447.534,17.650,44
07.11.20247.640,587.853,857.632,687.848,94
10.11.20247.866,527.9267.835,77.890,03
11.11.20247.882,077.929,327.852,357.891,2
12.11.20247.871,978.060,137.823,787.973,75
13.11.20248.011,298.087,358.000,238.070,61
14.11.20248.090,048.142,678.040,678.046,21
17.11.20248.069,018.081,267.973,698.055,22
18.11.20248.090,58.113,427.851,867.905
19.11.20247.935,417.965,857.704,247.705,41
20.11.20247.741,367.970,887.727,147.963,52
21.11.20247.966,558.082,977.928,838.082,97
24.11.20248.133,038.213,098.111,538.178,47
25.11.20248.172,448.198,368.106,228.147,42
26.11.20248.218,448.234,528.137,388.154,36
27.11.20248.160,678.183,418.110,658.174,17
28.11.20248.183,188.234,818.103,788.167,15
01.12.20248.141,038.205,858.106,58.188,79
02.12.20248.215,858.336,578.181,988.289,2
03.12.20248.311,198.399,88.303,888.344,3
04.12.20248.376,568.406,978.314,478.384,3
05.12.20248.482,988.529,588.449,368.516,51
08.12.20248.587,218.646,578.569,738.646,57
09.12.20248.638,678.652,58.484,048.503,88
10.12.20248.529,888.549,18.422,048.464,11
11.12.20248.508,998.542,878.432,328.454,33
12.12.20248.427,278.533,48.378,838.533,4
15.12.20248.544,098.551,368.419,578.419,57
16.12.20248.428,328.464,338.356,588.430,68
17.12.20248.434,578.461,838.365,768.366,1
18.12.20248.315,038.362,088.250,718.257,5
19.12.20248.282,078.318,588.236,448.253,06
22.12.20248.275,88.296,398.180,078.202,46
23.12.20248.208,278.241,578.145,458.228,25
24.12.20248.343,578.403,088.335,558.394,62
25.12.20248.428,378.481,848.364,468.406
26.12.20248.421,478.498,378.417,728.472,59
29.12.20248.481,468.488,918.341,238.341,23
30.12.20248.285,618.331,298.228,528.253,86