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
16:13:10
13373.11 ₺
-82.11 (%-0.61)
Önceki Kapanış: 13455.22·
Volatilite: 1.24
Düşük₺13298.16
Yüksek₺13465.15
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.78%
Önceki aya göre (MoM)
+4.71%
Yılbaşından bugüne (YTD)
+31.79%
Önceki yıla göre (YoY)
+66.26%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XKURY: BIST KURUMSAL YONETIM Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8.969,8591
KAPANIŞ 8.963,9468

En Düşük

DÜŞÜK 7.720,4

En Yüksek

YÜKSEK 10.330,59
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20258.268,678.328,028.226,518.326,81
02.01.20258.352,638.415,478.352,638.410,19
05.01.20258.434,78.451,978.371,848.389,49
06.01.20258.386,818.412,488.317,38.317,3
07.01.20258.311,218.341,388.246,58.246,5
08.01.20258.273,238.343,78.263,398.343,41
09.01.20258.352,548.376,788.237,898.268,19
12.01.20258.262,528.268,418.109,928.124,03
13.01.20258.158,268.228,138.087,558.111,97
14.01.20258.123,398.150,558.054,148.125
15.01.20258.207,598.274,368.135,538.269,57
16.01.20258.283,298.360,078.265,198.348,59
19.01.20258.385,648.407,078.304,38.368,99
20.01.20258.355,858.385,238.289,118.311,54
21.01.20258.326,758.412,158.301,548.401,98
22.01.20258.429,768.434,228.376,568.409,83
23.01.20258.422,248.431,418.371,38.414,6
26.01.20258.360,088.394,588.303,578.330,68
27.01.20258.351,798.428,388.301,448.413,67
28.01.20258.433,378.451,998.368,768.368,76
29.01.20258.380,058.432,568.369,018.377,52
30.01.20258.387,788.397,548.266,348.290,66
02.02.20258.219,248.219,248.075,348.089,49
03.02.20258.121,048.199,578.102,18.123,16
04.02.20258.130,558.147,37.974,048.044,7
05.02.20258.088,748.153,078.088,748.120,92
06.02.20258.122,768.228,058.100,048.216,29
09.02.20258.224,178.244,668.109,868.116,73
10.02.20258.114,338.143,928.071,268.137,43
11.02.20258.148,778.167,338.026,528.036,41
12.02.20258.096,28.148,138.093,688.131,02
13.02.20258.148,668.171,188.076,268.103,71
16.02.20258.111,938.125,918.077,228.077,51
17.02.20258.065,598.145,448.051,048.130,45
18.02.20258.126,838.152,467.983,547.983,54
19.02.20257.999,798.070,077.997,418.036,61
20.02.20258.045,098.054,767.789,167.877,54
23.02.20257.952,27.963,247.851,797.873,29
24.02.20257.880,617.8977.756,537.761,44
25.02.20257.782,227.919,227.752,017.873,11
26.02.20257.868,968.036,187.862,618.007,08
27.02.20257.985,258.038,387.961,238.001,57
02.03.20258.059,058.262,048.059,058.180,43
03.03.20258.184,518.228,878.156,818.184,79
04.03.20258.242,968.446,818.242,968.443,18
05.03.20258.507,768.689,248.459,028.689,24
06.03.20258.688,458.752,858.632,648.718,09
09.03.20258.725,398.777,18.658,378.695,72
10.03.20258.684,558.803,818.641,558.741,74
11.03.20258.787,718.912,028.770,248.892,05
12.03.20258.922,319.012,448.922,318.984,46
13.03.20259.020,379.125,678.993,79.110,3
16.03.20259.143,639.201,289.095,489.172,55
17.03.20259.150,819.187,649.081,299.145,72
18.03.20258.519,528.811,398.337,818.401,37
19.03.20258.395,718.705,48.301,858.449,42
20.03.20258.395,68.395,67.772,877.835,77
23.03.20257.926,418.155,717.720,48.099,37
24.03.20258.222,848.519,488.204,848.397,53
25.03.20258.324,528.420,358.281,48.354,94
26.03.20258.450,488.496,838.323,548.339,83
27.03.20258.276,878.364,948.150,558.364,94
01.04.20258.323,738.348,258.245,218.252,28
02.04.20258.252,188.356,248.230,188.230,18
03.04.20258.237,448.2568.099,528.124,7
06.04.20257.903,98.194,717.853,738.118,01
07.04.20258.242,598.248,158.125,988.159,77
08.04.20258.090,128.157,328.002,528.009,58
09.04.20258.277,588.277,588.086,988.086,98
10.04.20258.086,888.120,358.000,898.102,33
13.04.20258.159,258.184,998.093,738.118,01
14.04.20258.131,048.152,128.024,148.032,48
15.04.20257.997,798.017,427.886,977.912,26
16.04.20257.911,748.100,67.911,748.034,63
17.04.20258.062,218.062,217.951,217.985,15
20.04.20258.001,748.106,987.948,357.994,67
21.04.20258.049,548.080,187.954,657.977,75
23.04.20258.003,158.128,37.983,948.128,3
24.04.20258.137,858.158,278.104,858.117,09
27.04.20258.132,178.133,518.056,178.056,17
28.04.20258.042,548.075,288.014,898.027
29.04.20258.009,78.027,627.908,537.930,62
01.05.20257.966,767.999,327.943,947.961,97
04.05.20257.997,498.026,477.925,787.937,51
05.05.20257.929,898.052,577.929,327.973,02
06.05.20257.970,718.025,387.881,057.912,27
07.05.20257.951,468.174,987.928,18.166,38
08.05.20258.193,058.284,48.141,498.247,14
11.05.20258.410,768.552,438.374,398.533,05
12.05.20258.527,288.554,338.461,048.519,34
13.05.20258.517,128.594,838.486,228.535,06
14.05.20258.561,848.580,828.334,778.368,34
15.05.20258.367,638.497,948.367,638.493,06
19.05.20258.489,228.492,138.312,28.312,2
20.05.20258.298,198.318,968.202,258.206,09
21.05.20258.241,28.261,448.144,498.229,72
22.05.20258.214,528.253,888.117,98.142,26
25.05.20258.189,518.194,698.099,978.136,35
26.05.20258.127,538.166,448.015,948.024,97
27.05.20258.021,578.040,297.930,47.982,62
28.05.20258.032,528.057,327.935,377.948,79
29.05.20257.928,497.947,317.782,577.792,35
01.06.20257.787,267.847,227.749,727.775,9
02.06.20257.825,038.003,497.825,037.980,5
03.06.20257.981,18.169,477.976,958.169,47
04.06.20258.140,118.200,988.131,038.194,13
09.06.20258.242,178.333,358.239,48.319,31
10.06.20258.315,598.371,068.281,638.334,15
11.06.20258.296,378.318,798.231,838.242,06
12.06.20257.982,068.096,917.900,498.096,91
15.06.20258.099,748.201,768.035,488.117,98
16.06.20258.125,528.206,738.116,388.147,07
17.06.20258.131,278.157,848.011,028.043,57
18.06.20258.077,048.125,97.978,977.987,89
19.06.20258.044,468.110,538.035,728.096,67
22.06.20258.053,668.116,058.015,778.089,51
23.06.20258.228,838.261,778.137,528.232,69
24.06.20258.258,678.296,598.249,058.261,39
25.06.20258.273,648.308,58.167,288.167,28
26.06.20258.178,458.287,668.147,38.280
29.06.20258.304,938.703,28.297,598.696,91
30.06.20258.718,638.834,568.700,028.787,25
01.07.20258.813,688.981,188.813,688.857,78
02.07.20258.958,039.008,078.866,398.913,49
03.07.20258.937,658.984,648.884,718.954,95
06.07.20258.839,328.873,178.799,598.830,66
07.07.20258.885,418.907,668.718,528.743,77
08.07.20258.749,028.874,198.736,038.874,19
09.07.20258.953,629.047,58.953,629.023,87
10.07.20259.088,799.133,739.010,479.075,31
13.07.20259.079,519.079,518.975,798.975,8
15.07.20258.967,49.081,358.815,618.916,01
16.07.20258.968,149.140,368.968,149.126,45
17.07.20259.139,339.177,079.107,549.155,88
20.07.20259.197,079.427,099.197,079.412,86
21.07.20259.437,089.450,569.369,989.395,65
22.07.20259.424,399.452,869.372,49.398,43
23.07.20259.430,859.583,739.402,739.474
24.07.20259.489,939.513,929.421,529.434,45
27.07.20259.466,319.466,319.341,469.348,3
28.07.20259.361,189.391,239.287,819.291,54
29.07.20259.304,739.448,449.284,159.420,92
30.07.20259.445,329.526,359.430,179.522,63
31.07.20259.531,649.552,999.492,639.535,07
03.08.20259.594,029.6929.594,029.660,35
04.08.20259.681,939.710,339.644,889.649,37
05.08.20259.680,329.697,089.5779.677,95
06.08.20259.714,79.788,839.692,329.704,12
07.08.20259.706,069.733,399.679,79.700,28
10.08.20259.761,669.800,489.726,179.735,43
11.08.20259.749,929.749,929.615,099.615,23
12.08.20259.614,879.681,819.578,059.625,95
13.08.20259.613,599.647,629.501,339.506,89
14.08.20259.508,619.606,239.499,829.553,43
17.08.20259.593,319.625,729.544,419.620,61
18.08.20259.651,079.680,349.602,459.657,62
19.08.20259.662,959.858,449.647,669.844,4
20.08.20259.902,719.979,859.892,339.961,6
21.08.20259.983,5710.026,229.928,6310.001,25
24.08.202510.078,0710.114,7610.042,7210.055,44
25.08.202510.055,5510.145,1410.014,710.070,03
26.08.202510.094,6510.094,659.920,489.921,18
27.08.20259.942,7310.004,499.900,749.923,05
28.08.20259.940,939.954,939.856,229.877,96
31.08.20259.892,469.908,389.807,829.841,24
01.09.20259.864,759.887,799.271,659.481,42
02.09.20259.477,459.477,459.281,239.392,28
03.09.20259.413,249.516,729.413,249.482,38
04.09.20259.520,699.545,049.348,239.351,84
07.09.20259.204,939.266,339.114,329.166,78
08.09.20259.196,779.283,849.135,799.199,5
09.09.20259.296,659.303,739.181,659.298,8
10.09.20259.304,719.454,959.153,279.161,8
11.09.20259.167,289.240,539.081,149.179,97
14.09.20259.163,719.737,659.069,339.732,21
15.09.20259.757,29.944,339.744,649.944,33
16.09.20259.936,799.994,239.882,239.892,33
17.09.20259.940,0210.019,329.783,929.808,85
18.09.20259.827,8410.066,879.810,4810.066,87
21.09.202510.295,2710.330,5910.24310.243,27
22.09.202510.158,0410.231,8910.115,1210.147,02
23.09.202510.166,7710.218,89.967,5810.179,58
24.09.202510.243,510.269,1710.115,3410.197,23
25.09.202510.184,710.184,79.957,849.961,58
28.09.20259.930,229.972,759.843,949.843,94
29.09.20259.837,19.843,799.755,929.815,73
30.09.20259.813,6110.061,89.720,2110.019,58
01.10.202510.024,6510.071,589.888,879.915,12
02.10.20259.962,329.967,099.744,339.756,22
05.10.20259.786,999.805,569.607,929.625,34
06.10.20259.632,399.703,189.580,029.638,78
07.10.20259.630,39.724,239.573,449.594,5
08.10.20259.666,119.699,739.566,079.612,48
09.10.20259.626,169.643,659.5419.586,17
12.10.20259.462,989.558,419.385,279.431,05
13.10.20259.442,629.476,099.225,459.227,56
14.10.20259.249,139.362,859.161,289.345,74
15.10.20259.316,449.429,799.215,639.237,29
16.10.20259.206,299.216,68.955,949.094,43
19.10.20259.138,179.408,129.032,999.363,01
20.10.20259.378,779.460,989.325,349.392,48
21.10.20259.4329.596,39.4329.501,55
22.10.20259.535,529.608,149.525,229.550,89
23.10.20259.630,989.997,129.591,239.779,18
26.10.20259.776,489.783,949.735,39.777,19
27.10.20259.778,299.826,389.750,379.802,26
29.10.20259.833,279.853,39.767,859.778,8
30.10.20259.794,819.927,049.762,639.898,31
02.11.20259.934,8310.074,919.934,749.995,39
03.11.20259.996,9610.017,969.814,949.854,57
04.11.20259.867,969.933,049.799,759.902,44
05.11.20259.943,539.961,089.838,119.895,88
06.11.20259.920,769.933,929.728,379.780,81
09.11.20259.822,649.884,199.663,289.672,93
10.11.20259.675,049.677,939.282,119.457,93
11.11.20259.510,289.555,769.435,059.498,23
12.11.20259.521,919.556,749.442,469.484,59
13.11.20259.466,119.475,339.315,879.418,67
16.11.20259.481,099.650,599.471,339.572,33
17.11.20259.551,969.655,169.511,739.583,08
18.11.20259.612,499.724,489.601,999.687,09
19.11.20259.731,19.780,829.664,579.737,93
20.11.20259.698,19.698,819.582,899.671,2
23.11.20259.652,769.691,299.599,499.670,6
24.11.20259.705,769.754,929.594,929.610,95
25.11.20259.621,929.706,19.621,119.651,48
26.11.20259.698,659.760,79.687,419.710,7
27.11.20259.706,89.730,629.662,829.674,91
30.11.20259.674,449.908,319.647,819.901,39
01.12.20259.906,469.965,189.886,789.905,3
02.12.20259.903,619.970,59.821,849.842,02
03.12.20259.847,919.896,269.743,849.750,73
04.12.20259.751,029.847,189.743,979.838,09
07.12.20259.904,8210.062,369.904,4410.018,37
08.12.202510.047,1810.068,329.960,3110.068,32
09.12.202510.094,7310.156,9110.028,310.036,97
10.12.202510.067,0810.126,5810.033,0410.051,15
11.12.202510.083,4110.152,0810.083,4110.129,61
14.12.202510.169,0110.289,3310.169,0110.262,16
15.12.202510.275,9910.275,9910.118,1210.137,93
16.12.202510.138,0110.154,2510.045,1710.079,28
17.12.202510.107,6610.178,1310.100,0210.137,72
18.12.202510.149,1810.149,1810.073,6710.128,85
21.12.202510.162,5110.199,910.090,7310.141,15
22.12.202510.134,5710.208,2510.112,5610.146,48
23.12.202510.150,6210.235,7910.138,1310.175,63
24.12.202510.213,0410.252,9810.152,4310.154,93
25.12.202510.160,2310.171,9910.071,7210.133,1
28.12.202510.153,1210.168,7210.011,1810.011,18
29.12.202510.025,6210.116,299.978,7210.106,65
30.12.202510.130,8410.222,4910.129,0810.147,08