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 KONYA logosu
XSKON
BIST KONYA
18:10:11
9935.3 ₺
-172.31 (%-1.70)
Önceki Kapanış: 10107.61·
Volatilite: 1.98
Düşük₺9885.54
Yüksek₺10085.81
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.04%
Önceki aya göre (MoM)
-1.33%
Yılbaşından bugüne (YTD)
-15.12%
Önceki yıla göre (YoY)
-10.93%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSKON: BIST KONYA Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.484,3984
KAPANIŞ 1.487,7114

En Düşük

DÜŞÜK 492,96

En Yüksek

YÜKSEK 3.930,63
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020966,71969,82959,68964,97
02.01.2020965,92971,43905,03930,15
05.01.2020924,24924,91886,73886,73
06.01.2020895,8922,54895,8914,09
07.01.2020874,75916,65869,31902,37
08.01.2020930,4946,4930,4945,16
09.01.2020947,16955,91937,27943,51
12.01.2020950,55974,09947,97961,75
13.01.2020963,07964,95936,12942,79
14.01.2020942,42943,48923,28940,09
15.01.2020961,59978,8946,24957,14
16.01.2020972,21972,21948,61953,38
19.01.2020957,25979,66953,41973,43
20.01.2020971,731.073,76965,811.070,51
21.01.20201.095,131.097,121.014,321.014,32
22.01.20201.014,011.063,821.014,011.042,79
23.01.20201.054,71.063,111.031,311.054,44
26.01.20201.051,251.087,891.044,471.054,5
27.01.20201.065,051.075,511.048,91.058,16
28.01.20201.072,241.101,981.064,81.064,8
29.01.20201.062,481.064,771.021,91.022,74
30.01.20201.029,251.045,171.024,281.032,18
02.02.20201.037,111.048,231.026,141.037,09
03.02.20201.047,41.062,071.045,071.056,78
04.02.20201.068,171.096,851.064,021.064,04
05.02.20201.072,421.090,081.059,51.066,11
06.02.20201.072,181.075,541.049,721.053,35
09.02.20201.050,51.062,14969,81998,02
10.02.20201.014,651.018,06986,331.008,62
11.02.20201.012,581.022,121.000,861.005,74
12.02.20201.007,061.015,491.000,211.009,8
13.02.20201.013,731.021,47997,251.000,05
16.02.20201.008,941.015,861.000,351.006,82
17.02.20201.010,71.012,4993,151.001,63
18.02.20201.004,541.009,54977,39977,39
19.02.2020979,44979,44892,14895,54
20.02.2020887,76925,57872,04921,69
23.02.2020898,61927,03888,73926,68
24.02.2020936,17970,51921,79956,16
25.02.2020945,29959,71940,7949,29
26.02.2020945,99953,78889,12889,22
27.02.2020735,5848,48735,5831,85
01.03.2020858,19890,23852,78874,96
02.03.2020893,9915,57890,43915,57
03.03.2020913,21924,41884,03887,54
04.03.2020896,25906,45882,51890,87
05.03.2020889,66892,7848,31859,85
08.03.2020830,56832,27752,9775,98
09.03.2020797,21807,53719,88719,88
10.03.2020705,69720,29661,6686,43
11.03.2020645,58652,03585,93586,06
12.03.2020581,61634,37556,49621,15
15.03.2020594,39594,39559,99561,64
16.03.2020558,38566,19507,72520,16
17.03.2020501,04537,66501,04518,73
18.03.2020508,88524,66502,5510,79
19.03.2020523,93533,13513,48518,29
22.03.2020499,99535,08492,96515,28
23.03.2020537,53561,16532,59560,92
24.03.2020594,76601,48568,24585,52
25.03.2020588,75632,04583,82630,29
26.03.2020641,15651,46604,75612,95
29.03.2020611,61632,48599,96627,92
30.03.2020641,66666,39641,38662,48
31.03.2020654,4688,27649,47657,7
01.04.2020667,69673,52651,7663,85
02.04.2020675,06677,99659,67664,42
05.04.2020677,68700,14675,33699,61
06.04.2020715,31742,16708,71722,63
07.04.2020728,42750,08698,01730,95
08.04.2020744,01745,18722,59741,51
09.04.2020747,23758729,38749,55
12.04.2020738,8767,77734,35753,05
13.04.2020765,32783,87760,7781,96
14.04.2020787,3796,3730,42759,21
15.04.2020767,5789,35743,22783,45
16.04.2020798,77807,82792,67803,13
19.04.2020808,95823,3792,04800,17
20.04.2020795,23795,23780,16786,98
21.04.2020791,46803,46783,33799,72
23.04.2020805,73832,22797,41830,05
26.04.2020845,01889,44845,01879,65
27.04.2020892,88892,88865,01872,5
28.04.2020887,1924,77879,19924,77
29.04.2020936,87968,93892,43925,25
03.05.2020902,54906,22879,28890,75
04.05.2020892,02898,47867,22875,89
05.05.2020880,25882,27861,28865,97
06.05.2020862,99891,24847,47876,05
07.05.2020892,1900,32879,69892,04
10.05.2020895,87916,4894,03909,12
11.05.2020911,53926,99902,88919,94
12.05.2020920,85927,27909,14912,82
13.05.2020907,8912,73884,8887,21
14.05.2020894,83919,57894,33919,52
17.05.2020931,16945,81922,54936,25
19.05.2020943,47953,91933,75948,74
20.05.2020951,72958,04933,62934,87
21.05.2020935,19938,52922,12928,75
26.05.2020928,75952,01928,75941,64
27.05.2020946,34966,68933,24947,55
28.05.2020944,23996,91944,23978,13
31.05.2020993,61.014,6968,55977,76
01.06.2020985,81998,69972,44990,68
02.06.2020999,671.015,09991,641.010,13
03.06.20201.015,711.027,941.005,741.015,96
04.06.20201.017,711.020,5996,371.003,86
07.06.20201.007,461.021,77992,37995,15
08.06.20201.007,71.012,57992,781.000,08
09.06.20201.005,731.033,051.004,761.014,43
10.06.20201.006,451.036,211.004,171.024,94
11.06.20201.011,371.038,681.004,091.035,22
14.06.20201.029,81.051,451.024,121.043,7
15.06.20201.028,071.040,511.017,861.026,02
16.06.20201.028,891.037,391.015,11.020,56
17.06.20201.023,381.025,231.005,921.009,84
18.06.20201.012,081.021,24986,541.012,94
21.06.20201.021,681.037,741.007,991.023,58
22.06.20201.026,981.050,931.020,251.031,25
23.06.20201.034,21.049,511.024,931.027,35
24.06.20201.029,491.029,751.008,481.019,41
25.06.20201.025,591.038,311.021,431.026,92
28.06.20201.026,721.037,991.024,481.035,82
29.06.20201.042,611.057,891.040,541.052,72
30.06.20201.058,861.068,541.038,761.063
01.07.20201.067,31.112,071.065,841.094,64
02.07.20201.104,641.117,361.092,471.107,45
05.07.20201.122,31.149,791.118,981.141,32
06.07.20201.147,271.171,421.093,051.132,37
07.07.20201.132,421.149,31.119,441.128,19
08.07.20201.138,71.192,061.126,921.158,03
09.07.20201.183,781.210,281.096,961.152,69
12.07.20201.189,281.215,351.174,931.206,88
13.07.20201.206,891.285,11.194,981.278,44
15.07.20201.304,381.364,191.304,381.354,04
16.07.20201.417,991.442,811.417,991.439,06
19.07.20201.523,831.553,621.523,831.553,62
20.07.20201.651,721.656,841.627,391.632,21
21.07.20201.669,051.727,911.539,451.573,71
22.07.20201.582,381.687,651.582,381.687,18
23.07.20201.724,491.788,971.629,371.629,37
26.07.20201.657,581.697,391.602,881.648,12
27.07.20201.664,231.670,271.596,561.598,87
28.07.20201.588,511.660,861.545,521.628,35
29.07.20201.636,991.645,131.583,711.603,86
03.08.20201.604,381.604,381.446,981.483,67
04.08.20201.475,671.475,671.386,661.435,17
05.08.20201.409,861.413,681.293,531.358,68
06.08.20201.333,421.459,581.247,051.456
09.08.20201.453,361.509,751.396,331.429,76
10.08.20201.436,51.452,031.397,71.427,48
11.08.20201.429,461.519,391.380,231.517,23
12.08.20201.511,671.599,11.484,871.532,09
13.08.20201.499,671.514,361.459,251.463,69
16.08.20201.465,281.480,81.437,791.454,07
17.08.20201.455,531.477,721.431,811.462,2
18.08.20201.465,991.537,351.456,721.484
19.08.20201.555,761.576,81.503,891.575,46
20.08.20201.613,931.660,111.5771.608,53
23.08.20201.610,911.615,241.575,851.585,2
24.08.20201.594,871.605,541.543,691.560,49
25.08.20201.562,431.573,891.531,11.551,05
26.08.20201.562,951.578,771.546,651.550,21
27.08.20201.558,541.630,271.544,911.597,17
30.08.20201.601,71.640,681.574,111.581,37
31.08.20201.589,061.591,81.547,751.564,36
01.09.20201.567,631.676,551.552,181.672,11
02.09.20201.681,031.762,061.623,941.647,69
03.09.20201.644,321.744,421.632,881.725,57
06.09.20201.738,631.775,91.712,661.716,56
07.09.20201.716,161.733,031.687,211.692,52
08.09.20201.692,991.724,41.676,631.693,83
09.09.20201.7081.780,121.7081.759,19
10.09.20201.767,131.798,171.751,511.755,26
13.09.20201.761,391.7791.740,821.761,73
14.09.20201.763,361.819,131.754,621.778,42
15.09.20201.793,011.899,561.793,011.876,5
16.09.20201.889,751.924,731.835,621.845,9
17.09.20201.855,261.859,841.815,611.842,35
20.09.20201.849,571.852,821.779,391.807,9
21.09.20201.822,951.840,971.798,371.832,95
22.09.20201.844,171.870,771.830,251.833,29
23.09.20201.836,831.857,941.810,561.844,7
24.09.20201.845,221.883,191.845,221.866,17
27.09.20201.874,841.935,361.864,871.921,38
28.09.20201.921,182.056,471.914,782.045,34
29.09.20202.077,642.173,922.008,442.019,16
30.09.20202.023,932.040,381.958,072.004,85
01.10.20202.004,522.036,661.987,441.995,17
04.10.20202.003,582.072,812.003,582.058,43
05.10.20202.069,852.098,292.057,482.083,09
06.10.20202.092,222.095,272.047,822.054,72
07.10.20202.064,132.070,832.022,652.054,28
08.10.20202.058,452.089,642.041,042.076,76
11.10.20202.083,422.156,962.083,422.151,56
12.10.20202.189,872.200,272.107,792.174,22
13.10.20202.189,532.206,942.159,862.171,03
14.10.20202.173,732.205,142.146,372.180,12
15.10.20202.184,092.247,82.184,092.234,68
18.10.20202.279,222.3282.279,222.310,63
19.10.20202.337,412.469,962.337,412.410,7
20.10.20202.456,542.484,12.344,852.387,76
21.10.20202.399,362.406,242.324,892.368,68
22.10.20202.395,022.445,72.327,032.359,61
25.10.20202.318,782.324,222.125,12.125,1
26.10.20202.019,612.220,31.988,532.184
27.10.20202.189,572.258,92.165,182.170,06
29.10.20202.061,822.134,592.006,072.099,1
01.11.20202.042,722.114,122.016,392.103,45
02.11.20202.054,332.136,832.027,462.080,28
03.11.20202.062,82.135,372.053,992.120,63
04.11.20202.093,482.172,12.083,952.171,84
05.11.20202.144,272.163,832.121,342.148,76
08.11.20202.158,072.210,622.158,072.190,11
09.11.20202.206,652.235,992.172,322.187,16
10.11.20202.214,022.218,812.172,62.186,46
11.11.20202.193,152.193,152.109,72.109,7
12.11.20202.112,612.242,082.112,612.204,59
15.11.20202.223,012.255,432.211,192.232,21
16.11.20202.234,422.234,422.175,512.205,3
17.11.20202.221,262.342,372.213,082.341,87
18.11.20202.367,142.376,532.263,692.335,86
19.11.20202.362,952.497,52.350,942.474,96
22.11.20202.500,942.567,792.443,152.505,91
23.11.20202.527,122.568,322.462,342.489,16
24.11.20202.494,672.533,392.408,272.409,02
25.11.20202.419,282.525,42.416,762.517,58
26.11.20202.521,452.611,572.478,432.548,26
29.11.20202.546,152.599,72.480,322.599,7
30.11.20202.604,952.747,282.577,412.667,4
01.12.20202.684,392.775,592.663,032.722,19
02.12.20202.741,32.780,182.699,822.724,75
03.12.20202.731,332.886,192.704,192.872,14
06.12.20202.831,843.042,452.807,692.962,79
07.12.20202.964,713.141,942.925,933.094,38
08.12.20203.099,993.302,593.099,993.285,75
09.12.20203.339,13.476,133.339,13.436,6
10.12.20203.518,533.680,783.518,533.670,79
13.12.20203.799,043.930,633.4493.466,95
14.12.20203.450,73.454,623.244,583.248,68
15.12.20203.228,923.343,943.155,053.209,62
16.12.20203.322,093.349,233.222,323.235,72
17.12.20203.242,123.244,513.160,773.178,48
20.12.20203.182,273.204,343.048,833.133,84
21.12.20203.151,553.264,573.114,073.121,26
22.12.20203.137,943.151,193.090,843.090,84
23.12.20203.099,323.121,193.066,643.087,33
24.12.20203.094,983.118,153.074,243.089,54
27.12.20203.104,353.109,743.038,33.057,19
28.12.20203.067,993.233,833.001,543.209,28
29.12.20203.395,913.396,223.161,863.380,01
30.12.20203.381,73.589,33.381,73.489,79