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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7.623,6954
KAPANIŞ 7.592,4764

En Düşük

DÜŞÜK 4.719,23

En Yüksek

YÜKSEK 10.042,91
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20238.152,698.318,388.152,698.315,27
02.01.20238.364,088.402,828.138,448.188,07
03.01.20238.220,478.321,48.012,658.182,94
04.01.20238.132,148.238,467.569,967.569,96
05.01.20237.542,677.813,027.181,157.759,39
08.01.20237.836,527.914,27.350,567.456,86
09.01.20237.453,787.453,787.103,797.176,79
10.01.20237.182,467.252,646.711,986.712,77
11.01.20236.789,666.933,046.451,636.913,57
12.01.20236.883,067.074,926.807,697.010,63
15.01.20237.028,837.261,56.985,187.261,5
16.01.20237.321,87.484,87.192,537.335,72
17.01.20237.340,757.467,997.268,957.398,6
18.01.20237.388,497.453,797.284,677.424,54
19.01.20237.481,817.596,887.393,727.436,24
22.01.20237.481,397.520,367.280,17.321,67
23.01.20237.302,957.397,487.036,177.239,81
24.01.20237.282,337.421,647.068,337.302,29
25.01.20237.273,237.334,877.101,87.101,8
26.01.20237.068,267.102,866.806,436.946,71
29.01.20236.926,827.023,876.815,326.815,32
30.01.20236.787,66.798,476.583,996.583,99
31.01.20236.592,156.640,966.273,316.273,31
01.02.20236.239,576.348,245.836,776.127,12
02.02.20236.161,476.466,816.081,866.466,81
05.02.20236.497,316.515,96.265,786.422,56
06.02.20236.374,646.379,725.968,416.078,43
14.02.20236.174,936.606,056.112,156.576,2
15.02.20236.862,856.942,966.379,596.402,97
16.02.20236.422,476.569,976.271,86.567,46
19.02.20236.715,86.916,516.715,86.893,13
20.02.20237.009,857.237,437.009,857.150,31
21.02.20237.228,957.235,596.868,46.947,12
22.02.20236.801,616.886,846.778,216.828,03
23.02.20236.802,746.966,336.702,996.830,39
26.02.20236.814,136.905,16.717,196.874,62
27.02.20236.852,126.965,226.810,816.879,66
28.02.20236.913,127.090,116.913,127.023,69
01.03.20237.025,387.112,116.945,626.961,97
02.03.20236.955,597.056,16.669,856.815,57
05.03.20236.841,197.039,486.819,866.970,2
06.03.20237.017,57.175,697.002,087.136,12
07.03.20237.150,197.219,77.097,437.212,91
08.03.20237.249,527.399,737.184,017.380,61
09.03.20237.388,287.472,87.214,697.228,46
12.03.20237.239,517.301,666.985,167.198,95
13.03.20237.254,577.344,137.078,617.097,07
14.03.20237.114,797.144,276.797,996.892,67
15.03.20236.951,087.074,886.882,437.010,66
16.03.20237.073,27.143,336.970,587.143,33
19.03.20237.130,057.250,676.996,917.021,83
20.03.20237.023,577.071,886.863,126.896,34
21.03.20236.944,517.035,976.925,397.002,96
22.03.20236.986,747.092,066.933,596.987,36
23.03.20237.006,617.029,756.831,726.881,45
26.03.20236.913,676.964,536.740,486.740,48
27.03.20236.754,726.754,726.515,056.515,05
28.03.20236.531,936.548,976.385,996.525,74
29.03.20236.565,036.664,296.527,46.552,38
30.03.20236.530,866.558,16.401,036.483,64
02.04.20236.470,816.611,086.374,026.481,9
03.04.20236.519,996.660,186.501,296.660,18
04.04.20236.697,416.8906.697,416.820,16
05.04.20236.832,726.920,076.751,296.814,41
06.04.20236.835,956.895,366.772,126.849,33
09.04.20236.877,97.011,186.847,857.003,78
10.04.20236.992,837.133,726.992,837.113,86
11.04.20237.135,067.264,977.082,697.211,24
12.04.20237.232,847.402,137.200,587.297,9
13.04.20237.304,827.5247.304,827.506,91
16.04.20237.551,97.673,567.185,327.185,32
17.04.20237.095,337.233,756.914,086.942,69
18.04.20236.803,536.887,516.704,956.776,35
19.04.20236.675,186.686,456.532,766.606,77
23.04.20236.556,986.643,856.513,176.552,54
24.04.20236.465,956.573,736.230,126.230,12
25.04.20236.150,436.160,155.935,145.944,75
26.04.20235.857,435.912,015.799,125.834,86
27.04.20235.875,545.875,545.564,535.622,73
01.05.20235.623,035.623,035.231,945.254,27
02.05.20235.198,65.199,24.792,824.939,18
03.05.20234.9005.109,174.859,744.992,09
04.05.20234.980,595.009,684.863,64.909,08
07.05.20234.933,825.078,984.850,135.078,98
08.05.20235.063,55.167,955.009,095.049,93
09.05.20235.048,965.048,964.883,34.907,63
10.05.20234.827,755.128,984.758,295.005,23
11.05.20235.035,445.071,914.885,414.942,35
14.05.20234.797,815.186,554.719,234.991,8
15.05.20235.046,265.083,115.002,95.083,11
16.05.20235.101,195.250,485.091,295.222,44
17.05.20235.233,425.271,425.080,15.124,21
21.05.20235.154,095.205,125.069,865.158,98
22.05.20235.179,585.272,385.169,275.206,38
23.05.20235.197,565.233,245.112,015.137,66
24.05.20235.148,475.221,285.111,575.156,95
25.05.20235.169,075.381,655.1665.378,88
28.05.20235.580,35.739,185.512,635.722,27
29.05.20235.821,985.975,255.821,985.945,3
30.05.20236.028,516.112,395.932,325.955,66
31.05.20235.974,966.226,485.960,086.226,48
01.06.20236.297,326.409,036.150,196.181,68
04.06.20236.336,226.348,456.220,666.290,07
05.06.20236.295,066.295,066.164,746.212,29
06.06.20236.211,56.362,816.194,046.290,45
07.06.20236.275,716.353,976.133,926.193,46
08.06.20236.201,076.257,356.167,56.211,78
11.06.20236.259,416.367,36.234,156.254,94
12.06.20236.264,316.301,185.954,086.010,54
13.06.20236.030,416.063,625.893,475.939,71
14.06.20235.968,976.051,185.947,486.003,51
15.06.20236.022,526.100,925.971,765.974
18.06.20236.000,986.000,985.734,045.736,03
19.06.20235.751,715.824,665.695,435.712,76
20.06.20235.722,235.791,345.586,345.613,45
21.06.20235.634,195.848,165.602,845.828,07
22.06.20235.902,856.135,945.902,856.109,66
25.06.20236.194,146.3476.186,336.347
26.06.20236.387,176.510,66.338,856.501,87
02.07.20236.591,146.753,046.591,146.727,76
03.07.20236.753,756.776,786.603,236.688,28
04.07.20236.719,036.773,246.560,936.686,59
05.07.20236.753,296.872,716.748,996.812,46
06.07.20236.837,196.958,746.785,356.918,6
09.07.20237.040,947.291,497.040,947.266,3
10.07.20237.405,057.438,197.163,687.265,12
11.07.20237.281,097.388,97.176,87.231,97
12.07.20237.244,037.394,557.174,027.257,16
13.07.20237.322,827.376,687.208,017.330,08
16.07.20237.383,77.536,267.369,767.475,98
17.07.20237.526,37.544,247.015,57.015,5
18.07.20237.011,667.287,426.872,437.284,98
19.07.20237.364,157.413,777.183,777.361,95
20.07.20237.386,567.497,327.302,797.480,14
23.07.20237.548,17.659,027.427,367.493,34
24.07.20237.509,77.535,467.250,17.325,69
25.07.20237.321,097.593,397.287,937.592,78
26.07.20237.663,237.788,697.566,327.755
27.07.20237.784,987.815,467.620,437.620,43
30.07.20237.711,67.840,927.636,17.718,42
31.07.20237.714,587.714,587.495,47.534,71
01.08.20237.531,927.677,977.502,037.502,03
02.08.20237.529,827.587,657.399,237.464,75
03.08.20237.472,177.696,137.417,567.667,78
06.08.20237.728,327.899,187.728,327.853,14
07.08.20237.968,28.022,677.872,817.985,82
08.08.20238.017,238.072,047.891,687.977,44
09.08.20238.045,278.112,887.540,17.565,45
10.08.20237.532,57.848,037.343,947.816,4
13.08.20237.931,188.019,657.775,097.804,98
14.08.20237.839,377.892,297.681,787.821,37
15.08.20237.838,158.014,937.790,797.978,73
16.08.20238.035,568.271,327.991,38.231,96
17.08.20238.337,378.404,918.001,668.128,09
20.08.20238.027,28.333,317.951,028.296,16
21.08.20238.298,428.471,328.274,828.331,18
22.08.20238.382,948.547,48.244,48.245,52
23.08.20238.326,538.398,657.856,517.896,87
24.08.20237.944,888.336,357.790,98.336,35
27.08.20238.443,188.567,138.421,88.452,68
28.08.20238.524,468.560,178.410,038.477,8
30.08.20238.570,318.775,578.550,688.579,51
31.08.20238.613,68.759,788.508,538.708,61
03.09.20238.771,98.977,958.735,88.771,35
04.09.20238.771,368.884,928.627,598.690,85
05.09.20238.767,988.777,378.569,498.634,66
06.09.20238.697,358.779,618.639,328.766,52
07.09.20238.794,458.865,188.672,238.791,22
10.09.20238.921,249.048,578.742,938.759,81
11.09.20238.857,628.905,358.586,728.623,52
12.09.20238.678,738.892,848.594,848.647,41
13.09.20238.731,448.778,048.327,098.733,42
14.09.20238.814,788.973,898.662,568.876,5
17.09.20238.905,728.939,278.413,718.413,71
18.09.20238.405,998.592,448.225,738.371,3
19.09.20238.444,28.611,028.328,88.413,3
20.09.20238.465,759.067,218.428,389.031,23
21.09.20239.161,159.582,719.116,439.492,15
24.09.20239.722,639.880,019.681,629.712,77
25.09.20239.823,79.832,589.379,299.391,7
26.09.20239.399,019.662,949.361,59.566,72
27.09.20239.561,539.588,479.258,469.308,46
28.09.20239.318,799.392,979.271,929.333,09
01.10.20239.501,439.616,679.480,369.506,94
02.10.20239.720,519.801,999.600,29.673,75
03.10.20239.664,699.826,179.504,589.504,58
04.10.20239.542,239.730,929.197,019.706,25
05.10.20239.614,069.798,469.574,849.620,96
08.10.20239.320,179.663,169.267,079.336,69
09.10.20239.473,159.804,419.473,159.751,9
10.10.20239.890,689.992,149.542,079.620,56
11.10.20239.790,759.981,269.368,539.698,34
12.10.20239.727,669.824,939.522,639.583,73
15.10.20239.704,039.842,489.383,139.398
16.10.20239.415,159.725,679.197,629.656,39
17.10.20239.368,129.664,349.316,099.422,34
18.10.20239.519,979.787,699.487,189.661,87
19.10.20239.577,039.767,179.360,249.531,27
22.10.20239.720,579.858,159.548,149.721,25
23.10.20239.772,459.874,689.684,79.806,38
24.10.20239.863,79.946,759.097,119.097,11
25.10.20239.295,689.575,78.952,949.575,7
26.10.20239.569,519.844,389.475,039.809,43
29.10.20239.864,4910.042,919.686,649.821,47
30.10.20239.829,259.920,59.332,849.362,21
31.10.20239.464,189.512,888.969,169.185,17
01.11.20239.293,459.378,719.165,989.197,2
02.11.20239.210,849.220,378.961,549.082,59
05.11.20239.180,019.335,029.117,899.238,99
06.11.20239.251,099.310,159.162,199.233,77
07.11.20239.306,629.391,159.253,089.335,44
08.11.20239.301,739.435,189.271,899.390,07
09.11.20239.448,289.472,859.126,549.148,32
12.11.20239.159,89.215,048.938,088.967,35
13.11.20238.993,389.107,38.889,239.070,04
14.11.20239.130,599.185,088.986,329.025
15.11.20239.036,149.160,199.013,29.149,92
16.11.20239.190,499.316,049.158,339.235,1
19.11.20239.380,389.472,779.319,549.407,34
20.11.20239.511,929.511,929.330,29.443,1
21.11.20239.520,219.550,349.368,459.368,45
22.11.20239.405,689.440,669.230,459.252,14
23.11.20239.260,189.326,579.197,589.312,43
26.11.20239.412,949.699,089.405,619.699,08
27.11.20239.742,069.742,069.458,439.550,39
28.11.20239.584,919.671,969.391,339.399,02
29.11.20239.4129.533,999.382,379.470,23
30.11.20239.528,939.598,059.354,839.517,8
03.12.20239.568,119.587,099.322,819.322,81
04.12.20239.322,729.402,019.285,229.303,01
05.12.20239.322,389.386,629.091,979.091,97
06.12.20239.105,069.288,998.986,589.288,99
07.12.20239.316,469.403,289.217,499.244,4
10.12.20239.263,749.321,348.874,198.973,79
11.12.20239.000,099.076,458.867,919.048,97
12.12.20239.050,399.118,68.757,078.757,07
13.12.20238.860,798.912,448.677,418.788,21
14.12.20238.851,978.990,238.816,628.976,43
17.12.20238.906,828.950,168.521,768.523,87
18.12.20238.522,498.609,488.394,188.584,79
19.12.20238.570,378.686,318.262,828.262,82
20.12.20238.296,668.356,278.147,798.341,6
21.12.20238.341,428.368,157.976,927.976,92
24.12.20237.985,077.985,077.365,917.405,91
25.12.20237.357,427.640,487.200,987.428,32
26.12.20237.416,437.628,487.361,547.522,39
27.12.20237.548,447.766,217.539,547.672,1
28.12.20237.683,427.870,237.608,557.870,23