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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.930,0677
KAPANIŞ 3.937,0303

En Düşük

DÜŞÜK 1.925,6

En Yüksek

YÜKSEK 8.669,77
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20222.256,242.301,832.245,12.288,25
03.01.20222.295,852.346,842.291,022.329,54
04.01.20222.330,472.339,492.312,52.327,67
05.01.20222.313,012.355,382.299,42.322,47
06.01.20222.326,142.352,452.313,932.347,99
09.01.20222.366,092.406,12.359,182.378,86
10.01.20222.389,122.394,792.323,282.342,2
11.01.20222.356,462.367,952.329,072.335,17
12.01.20222.339,242.359,612.328,192.339,42
13.01.20222.337,432.361,832.325,882.359,36
16.01.20222.373,642.410,192.367,462.373,92
17.01.20222.376,312.377,932.268,662.268,66
18.01.20222.268,22.304,312.241,122.304,31
19.01.20222.311,732.318,62.256,182.283,49
20.01.20222.273,632.282,072.241,582.268,74
23.01.20222.268,992.284,072.202,452.208,4
24.01.20222.220,782.232,312.171,32.217,02
25.01.20222.223,012.268,222.214,522.267,94
26.01.20222.249,012.339,952.242,462.337,25
27.01.20222.336,612.354,672.320,942.338,89
30.01.20222.355,892.358,52.330,682.344,64
31.01.20222.331,512.351,362.321,862.337,35
01.02.20222.324,782.337,342.274,312.277,1
02.02.20222.273,132.287,072.225,642.232,1
03.02.20222.237,132.248,552.205,222.221,86
06.02.20222.232,432.248,52.210,262.244,24
07.02.20222.246,372.262,22.230,532.243,47
08.02.20222.251,992.259,22.218,782.250,71
09.02.20222.254,912.254,912.217,492.220,16
10.02.20222.207,772.239,682.193,622.234,49
13.02.20222.219,822.219,822.172,352.188,99
14.02.20222.188,192.218,72.183,792.203,59
15.02.20222.210,252.240,392.209,812.221,05
16.02.20222.232,462.244,052.184,352.188,93
17.02.20222.194,942.207,312.179,722.194,27
20.02.20222.204,82.212,612.173,942.198,84
21.02.20222.144,522.163,422.108,182.137,29
22.02.20222.142,32.155,042.131,862.135,71
23.02.20222.008,32.008,31.926,871.928,45
24.02.20221.947,282.033,861.925,62.021,77
27.02.20221.997,322.054,011.987,452.012,65
28.02.20222.045,522.089,442.030,422.056,66
01.03.20222.068,482.102,512.044,972.095,93
02.03.20222.105,642.116,042.074,152.082,65
03.03.20222.076,062.120,692.070,922.091,27
06.03.20222.087,12.141,152.087,12.139,93
07.03.20222.129,712.155,172.112,222.116,47
08.03.20222.118,752.152,362.114,942.122,22
09.03.20222.137,082.150,472.119,152.132,3
10.03.20222.148,552.158,942.112,232.124,18
13.03.20222.137,042.209,32.126,242.191,81
14.03.20222.191,722.203,972.177,462.194,66
15.03.20222.197,972.216,022.1802.184,09
16.03.20222.189,282.213,422.189,282.197,07
17.03.20222.201,542.236,962.197,912.236,91
20.03.20222.248,12.319,522.248,12.295,71
21.03.20222.299,842.363,222.280,662.346,67
22.03.20222.3542.372,042.335,622.345,45
23.03.20222.351,952.361,212.323,372.333,01
24.03.20222.335,082.352,722.314,522.325,4
27.03.20222.333,252.372,152.326,612.364,35
28.03.20222.371,342.388,142.360,792.372,15
29.03.20222.372,952.405,662.368,812.383,99
30.03.20222.390,382.409,612.375,192.385,62
31.03.20222.392,632.407,062.358,482.370,22
03.04.20222.373,192.422,572.373,192.418,1
04.04.20222.422,52.455,182.399,942.424,66
05.04.20222.432,762.467,012.422,182.443,61
06.04.20222.461,752.500,782.461,752.491,37
07.04.20222.506,232.569,162.506,232.544,26
10.04.20222.563,212.613,912.546,492.587,61
11.04.20222.598,852.614,242.564,842.605,26
12.04.20222.609,072.628,682.552,212.579,43
13.04.20222.591,482.625,832.589,192.616,74
14.04.20222.617,872.632,432.591,92.616,83
17.04.20222.633,542.642,662.6052.626,74
18.04.20222.641,542.649,312.563,042.589,59
19.04.20222.603,372.608,442.556,92.581,15
20.04.20222.585,832.606,132.580,142.580,6
21.04.20222.574,552.574,552.479,522.484,8
24.04.20222.473,742.499,742.428,052.480,06
25.04.20222.489,732.519,462.410,432.415,67
26.04.20222.417,072.433,962.393,212.405,67
27.04.20222.420,392.455,232.420,392.447,25
28.04.20222.470,692.503,412.447,12.503,41
04.05.20222.546,92.613,452.546,92.596,38
05.05.20222.595,152.649,082.575,732.631,74
08.05.20222.643,282.691,522.621,152.660
09.05.20222.685,382.703,282.635,672.641,38
10.05.20222.651,982.671,192.569,892.594,09
11.05.20222.574,372.577,592.504,872.524,15
12.05.20222.556,662.599,882.556,662.593,36
15.05.20222.618,692.688,212.618,692.635,78
16.05.20222.663,362.675,082.592,762.632,92
17.05.20222.640,972.725,222.640,972.686,51
19.05.20222.703,772.716,612.649,942.657,59
22.05.20222.677,82.693,912.593,072.605,56
23.05.20222.598,262.682,632.582,522.608,43
24.05.20222.612,362.630,762.591,972.611,26
25.05.20222.603,882.656,812.582,252.638,44
26.05.20222.637,842.671,572.627,622.632,48
29.05.20222.649,612.672,332.642,462.658,06
30.05.20222.659,22.666,752.621,342.627,86
31.05.20222.641,632.664,612.638,52.638,5
01.06.20222.650,932.677,422.634,982.643,2
02.06.20222.675,212.707,382.652,552.696,36
05.06.20222.720,682.764,662.707,342.754,59
06.06.20222.763,82.854,42.755,272.852,53
07.06.20222.868,782.942,962.803,12.817,98
08.06.20222.843,272.940,162.831,232.925,21
09.06.20222.923,813.024,742.891,22.917,89
12.06.20222.926,683.003,592.911,042.944,62
13.06.20222.959,722.982,632.870,82.873,72
14.06.20222.891,12.915,132.857,542.892,56
15.06.20222.915,12.951,132.868,522.922,27
16.06.20222.935,532.955,832.905,532.953,84
19.06.20223.006,913.045,212.983,832.987,7
20.06.20223.009,343.049,422.997,343.034,79
21.06.20223.023,713.087,823.020,833.062,48
22.06.20223.069,963.204,163.069,963.192,71
23.06.20223.217,283.258,23.179,323.193,62
26.06.20223.148,73.354,983.120,673.330,5
27.06.20223.346,473.476,643.340,043.368,67
28.06.20223.403,413.437,63.249,423.253,76
29.06.20223.2603.279,813.080,463.093,06
30.06.20223.102,713.122,833.059,213.067,15
03.07.20223.074,343.183,423.072,963.133,39
04.07.20223.170,243.193,583.019,433.020,56
05.07.20223.050,423.115,083.027,13.087,99
06.07.20223.100,153.200,983.100,153.182,79
07.07.20223.191,183.213,993.144,253.149,12
12.07.20223.173,593.215,593.106,833.121,43
13.07.20223.159,883.190,23.111,883.143,44
17.07.20223.186,293.273,313.179,493.245,89
18.07.20223.281,083.401,983.273,473.368,1
19.07.20223.398,993.419,413.325,893.342,79
20.07.20223.327,683.352,833.294,233.319
21.07.20223.339,43.380,873.309,773.338,52
24.07.20223.340,573.406,663.340,393.357,76
25.07.20223.367,013.395,93.3363.339,14
26.07.20223.349,573.516,453.349,573.490,25
27.07.20223.5413.587,883.527,43.532,8
28.07.20223.557,843.733,33.557,843.676,68
31.07.20223.683,353.683,353.598,893.614,21
01.08.20223.598,273.674,613.550,953.652,05
02.08.20223.666,393.772,373.655,483.743,95
03.08.20223.805,873.855,263.769,483.837,2
04.08.20223.830,153.976,153.791,763.956,51
07.08.20223.966,414.084,383.952,644.008,7
08.08.20224.022,384.026,943.893,373.910,55
09.08.20223.917,323.997,743.836,23.977,51
10.08.20223.983,074.040,823.945,523.985,26
11.08.20223.988,544.025,543.928,383.970,84
14.08.20224.011,994.097,913.963,474.078,18
15.08.20224.111,14.111,13.912,044.009,69
16.08.20224.023,764.023,763.900,783.920,45
17.08.20223.899,513.986,723.832,543.908,07
18.08.20223.902,783.992,053.893,063.973,26
21.08.20223.973,214.158,433.973,214.144,85
22.08.20224.165,994.247,794.131,474.208,77
23.08.20224.219,434.335,534.194,344.234,57
24.08.20224.252,694.323,064.252,694.290,04
25.08.20224.304,464.323,864.200,94.233,83
28.08.20224.231,084.339,654.180,344.267,7
30.08.20224.280,744.435,244.280,744.417,6
31.08.20224.433,954.536,44.353,264.421,88
01.09.20224.482,414.502,884.413,524.472,43
04.09.20224.546,764.555,534.468,544.479,42
05.09.20224.501,564.616,594.329,254.544,65
06.09.20224.564,144.571,634.442,534.485,91
07.09.20224.503,214.583,24.457,354.480,13
08.09.20224.505,374.561,14.475,164.537,39
11.09.20224.585,164.632,14.554,194.593,16
12.09.20224.633,464.640,584.462,844.462,84
13.09.20224.425,524.525,524.338,784.515,73
14.09.20224.530,924.646,054.530,924.565,98
15.09.20224.594,364.659,894.528,434.531,85
18.09.20224.562,24.602,884.414,74.414,7
19.09.20224.441,684.490,234.317,744.393,16
20.09.20224.397,394.452,424.382,754.401,42
21.09.20224.422,084.531,234.422,084.529,69
22.09.20224.552,544.627,094.519,964.573,52
25.09.20224.573,144.601,224.530,894.575,47
26.09.20224.593,554.600,214.473,64.475,67
27.09.20224.489,534.534,964.392,24.402,89
28.09.20224.430,584.489,524.234,894.395,63
29.09.20224.397,884.564,24.387,934.564,2
02.10.20224.619,954.624,384.523,944.557,72
03.10.20224.584,264.645,724.573,094.591,98
04.10.20224.619,314.652,314.560,494.599,7
05.10.20224.651,464.687,594.621,524.661,64
06.10.20224.678,714.847,984.677,144.816,87
09.10.20224.879,354.891,074.830,494.861,08
10.10.20224.871,044.872,014.781,914.813,68
11.10.20224.806,544.879,174.751,434.757,23
12.10.20224.767,044.907,984.730,884.840,07
13.10.20224.897,925.188,794.859,845.180,02
16.10.20225.229,995.235,325.144,735.173,83
17.10.20225.193,525.3615.163,445.272,77
18.10.20225.294,95.383,185.272,015.343,54
19.10.20225.425,145.466,485.382,075.440,78
20.10.20225.487,085.696,215.470,45.673
23.10.20225.716,236.033,815.716,235.940,32
24.10.20225.959,756.016,435.667,145.699,56
25.10.20225.742,995.797,365.695,725.764,01
26.10.20225.809,255.8195.695,915.746,01
27.10.20225.737,525.807,515.711,775.725,99
30.10.20225.775,735.918,785.762,875.915,58
31.10.20225.967,416.057,955.920,356.009,33
01.11.20226.021,076.086,555.970,685.970,79
02.11.20226.013,126.290,546.011,486.249,43
03.11.20226.302,366.407,916.275,426.348,44
06.11.20226.445,446.480,316.375,086.457,88
07.11.20226.495,66.657,266.413,046.527,1
08.11.20226.533,426.759,086.450,126.560,21
09.11.20226.611,786.683,826.515,256.515,25
10.11.20226.582,736.605,516.436,476.487,11
13.11.20226.518,946.794,656.518,946.684,47
14.11.20226.797,866.824,266.561,146.700,75
15.11.20226.757,486.784,456.475,056.475,05
16.11.20226.511,066.591,426.162,186.491,2
17.11.20226.546,766.789,716.498,616.774,35
20.11.20226.806,057.043,486.782,686.985,09
21.11.20227.018,137.138,96.984,227.077,04
22.11.20227.093,717.172,267.047,217.165,58
23.11.20227.189,537.349,257.170,447.286,47
24.11.20227.291,137.672,527.276,97.652,14
27.11.20227.713,057.781,137.545,37.593,5
28.11.20227.633,227.743,987.459,197.658,25
29.11.20227.690,247.886,877.639,867.839,5
30.11.20227.940,468.053,87.895,248.048,44
01.12.20228.045,538.083,327.840,217.901,66
04.12.20227.948,417.987,97.800,747.921,91
05.12.20227.935,27.958,187.721,317.944,88
06.12.20227.963,498.086,77.707,087.816,29
07.12.20227.827,187.915,657.640,017.915,65
08.12.20227.907,088.064,117.876,658.036,97
11.12.20228.084,978.275,988.084,978.201,19
12.12.20228.222,158.379,098.145,828.347,24
13.12.20228.331,158.387,168.028,268.035,63
14.12.20228.123,338.263,917.897,398.054,89
15.12.20228.082,018.112,257.978,977.978,97
18.12.20228.046,688.129,67.973,118.122,25
19.12.20228.116,838.292,448.069,68.264,15
20.12.20228.294,288.615,088.281,068.579,52
21.12.20228.607,358.669,778.372,928.446,48
22.12.20228.447,788.450,878.328,428.427,68
25.12.20228.486,598.580,478.417,238.441,94
26.12.20228.365,338.430,478.081,538.100,67
27.12.20228.077,288.091,417.631,287.742,3
28.12.20227.752,368.053,57.728,528.004,93
29.12.20228.055,188.0927.974,268.040,08