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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.010,3766
KAPANIŞ 9.977,0068

En Düşük

DÜŞÜK 7.608,02

En Yüksek

YÜKSEK 13.586,1
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20247.925,838.145,517.925,838.129,5
02.01.20248.137,348.137,347.720,77.731,44
03.01.20247.739,377.911,77.660,137.906,31
04.01.20247.930,287.995,817.898,477.995,81
07.01.20248.056,528.141,778.024,238.080,35
08.01.20248.104,878.121,027.871,747.924,25
09.01.20247.918,437.992,457.855,727.935,94
10.01.20247.946,338.078,477.927,587.996,39
11.01.20247.971,048.087,197.827,28.055,55
14.01.20248.072,768.255,658.044,028.255,65
15.01.20248.327,848.381,868.217,628.309,76
16.01.20248.261,858.420,448.227,868.389,43
17.01.20248.4388.513,128.323,948.323,94
18.01.20248.342,88.474,538.266,98.427,74
21.01.20248.442,618.588,478.415,778.424,34
22.01.20248.496,738.574,838.298,78.334,28
23.01.20248.366,398.398,48.275,548.341,1
24.01.20248.3898.573,198.366,028.567,95
25.01.20248.644,58.700,38.621,328.688,72
28.01.20248.714,368.828,298.677,068.712,93
29.01.20248.725,358.890,498.629,498.877,06
30.01.20248.881,368.993,128.838,298.942,85
31.01.20249.002,539.221,729.001,219.148,01
01.02.20249.184,139.300,989.027,559.220,8
04.02.20249.221,919.374,889.216,129.286,84
05.02.20249.320,599.362,729.191,699.329,96
06.02.20249.395,39.639,269.395,39.568,67
07.02.20249.674,2410.016,559.639,449.945,82
08.02.202410.060,9610.133,959.914,019.931,49
11.02.202410.160,910.298,6710.125,2310.277,88
12.02.202410.416,810.635,2410.308,8110.383,44
13.02.202410.412,2410.579,8410.307,7410.563,2
14.02.202410.721,7210.847,6110.692,410.706,05
15.02.202410.735,9510.753,4710.54610.623,73
18.02.202410.826,0810.842,5410.412,810.478,08
19.02.202410.546,4310.600,510.317,1910.600,5
20.02.202410.641,810.702,7610.515,4610.686,28
21.02.202410.707,6711.027,8510.671,1111.014,11
22.02.202411.106,2111.249,7210.980,111.087,66
25.02.202411.189,0711.506,311.186,4911.343,36
26.02.202411.399,0611.679,7911.144,9511.498,92
27.02.202411.588,9412.143,8711.384,6911.886,53
28.02.202412.006,5112.462,3211.735,7512.227,01
29.02.202412.257,3212.579,0912.211,7912.380,43
03.03.202412.460,5912.963,3812.458,6612.669,72
04.03.202412.794,1413.240,3812.719,8512.831,91
05.03.202412.935,1812.969,7112.191,7212.253,01
06.03.202412.355,8612.725,1812.151,3112.688,95
07.03.202412.875,7212.993,0412.434,3912.538,44
10.03.202412.756,212.851,8412.385,4112.416,92
11.03.202412.489,6712.639,4812.196,3812.240,36
12.03.202412.292,7712.399,8711.996,2112.043,74
13.03.202412.127,9812.228,9411.812,7112.061,82
14.03.202412.146,212.270,0511.867,8411.885,26
17.03.202412.059,3912.059,3911.331,6911.402,83
18.03.202411.447,0911.762,5111.370,0911.736,14
19.03.202411.786,1511.960,2311.728,2911.800,9
20.03.202411.953,8712.072,2811.632,9611.695,3
21.03.202411.760,3612.023,3211.692,3412.023,32
24.03.202412.155,9912.645,4312.119,6412.243,99
25.03.202412.289,9312.465,0611.920,3912.039,14
26.03.202412.091,112.277,6912.012,0412.062,78
27.03.202412.130,4912.291,612.051,8912.053,39
28.03.202412.375,3112.451,3512.171,9512.242
31.03.202412.221,2612.240,8311.663,4711.968,67
01.04.202412.060,0412.334,3111.844,7911.901,64
02.04.202411.842,0511.902,4911.358,0411.370,84
03.04.202411.440,9911.575,6211.170,8911.170,89
04.04.202411.242,4112.031,7411.242,4112.031,74
07.04.202412.129,9512.330,3411.989,4312.294,05
08.04.202412.320,6812.616,2512.199,8512.509,4
14.04.202412.371,1313.025,1212.271,3812.765,48
15.04.202412.690,5412.782,0912.296,7712.366,82
16.04.202412.497,7512.825,8712.473,4112.600,64
17.04.202412.704,2813.014,8512.690,0512.960,58
18.04.202412.886,8313.162,7212.730,8713.158,2
21.04.202413.386,3313.586,113.139,7213.203,57
23.04.202413.323,0613.377,1912.690,4312.734,34
24.04.202412.771,8512.918,4512.704,6212.822,31
25.04.202412.911,7612.977,4912.743,1712.768,79
28.04.202412.924,0513.096,4212.816,7412.887,43
29.04.202412.918,0813.010,8912.817,1312.842,05
01.05.202412.934,9713.202,2112.934,9713.070,98
02.05.202413.150,1613.161,2712.942,2413.142,1
05.05.202413.20913.20912.931,5213.088,43
06.05.202413.096,3513.096,3512.679,7512.931,66
07.05.202412.902,2412.999,0912.714,9912.883,38
08.05.202412.825,8212.849,8512.345,3112.409,54
09.05.202412.101,0512.181,0811.821,2411.909,68
12.05.202411.901,0811.901,0811.353,5311.355,11
13.05.202411.327,2511.520,0811.323,911.399,33
14.05.202411.402,611.553,1711.325,4611.397,86
15.05.202411.438,7211.595,6111.397,111.595,61
16.05.202411.640,8211.943,5411.623,4111.820,61
19.05.202411.858,3612.046,1611.747,7611.937,79
20.05.202412.126,3512.126,3511.714,8211.714,82
21.05.202411.735,6911.883,0711.647,8911.647,89
22.05.202411.659,9711.737,5711.524,2511.631,24
23.05.202411.636,3911.780,111.570,4211.592,41
26.05.202411.627,5611.668,911.418,8111.425,81
27.05.202411.431,5911.566,4211.328,2111.328,21
28.05.202411.338,8811.368,7211.044,2311.044,23
29.05.202411.084,9111.161,2411.003,3311.046,5
30.05.202411.091,8411.259,510.932,4711.074,85
02.06.202411.113,2911.129,810.834,7110.947,6
03.06.202410.989,6311.067,6610.870,4410.884,9
04.06.202410.906,7810.93410.536,8310.776,99
05.06.202410.794,8911.075,8510.794,8910.863,7
06.06.202410.921,3110.950,8410.540,6510.562,85
09.06.202410.541,9310.541,9510.322,3310.323,52
10.06.202410.325,110.446,5910.231,8610.235,43
11.06.202410.233,2210.461,0510.134,610.217,66
12.06.202410.301,8510.555,4610.301,8510.541,66
13.06.202410.528,1410.624,9610.435,6910.537,84
19.06.202410.648,1910.818,3610.641,7610.818,36
20.06.202410.895,7210.983,3110.79710.869,98
23.06.202410.884,5810.967,0910.738,0810.761,53
24.06.202410.775,5710.841,6610.675,7410.675,74
25.06.202410.717,6110.730,6510.368,3110.368,31
26.06.202410.408,7510.670,9410.408,7510.658,33
27.06.202410.700,2510.771,2910.556,3710.703,59
30.06.202410.733,8110.793,5710.030,6510.091,08
01.07.202410.134,8710.404,7810.044,2210.397,11
02.07.202410.427,2510.551,7610.408,1110.526,57
03.07.202410.510,4910.723,0810.504,6810.703,39
04.07.202410.765,3810.851,9810.703,9210.749,69
07.07.202410.780,7310.822,810.559,0910.582,91
08.07.202410.565,8910.663,210.477,4210.515,4
09.07.202410.520,4510.636,0810.377,5410.442,53
10.07.202410.518,810.699,1510.508,210.591,26
11.07.202410.606,4410.665,5110.543,9810.557,79
15.07.202410.646,9310.715,8410.528,610.528,6
16.07.202410.521,0110.541,4810.401,6110.485,97
17.07.202410.538,4210.764,6710.523,8310.696,97
18.07.202410.688,3510.690,4210.532,2410.681,37
21.07.202410.785,7610.818,2210.598,3710.598,37
22.07.202410.617,5710.728,0210.487,8510.502,49
23.07.202410.507,0710.633,5510.476,2710.476,74
24.07.202410.474,5910.682,1610.389,9210.404,22
25.07.202410.469,1310.501,2610.310,8510.338,51
28.07.202410.289,1110.358,0410.145,1810.148,55
29.07.202410.200,2310.264,9510.086,1210.095,44
30.07.202410.067,3110.067,319.837,259.837,25
31.07.20249.92910.105,569.92910.072,43
01.08.20249.931,0710.076,849.757,919.867,09
04.08.20249.297,179.485,89.061,829.249,95
05.08.20249.498,879.636,939.371,149.429,15
06.08.20249.539,749.562,559.390,649.482,44
07.08.20249.466,059.728,39.466,059.709,36
08.08.20249.820,089.897,739.547,69.553,01
11.08.20249.619,919.6729.425,089.464,15
12.08.20249.422,29.665,719.355,779.605,04
13.08.20249.670,019.710,439.500,139.500,13
14.08.20249.532,759.569,519.398,859.546,4
15.08.20249.612,539.619,929.354,839.357,09
18.08.20249.409,649.549,219.336,779.549,21
19.08.20249.523,919.552,529.375,559.408,36
20.08.20249.408,149.470,049.246,619.246,61
21.08.20249.300,639.349,489.120,949.120,94
22.08.20249.135,369.135,368.829,528.833,27
25.08.20248.918,118.935,968.621,318.633,83
26.08.20248.634,368.790,778.574,898.765,5
27.08.20248.763,68.853,538.710,828.715,47
28.08.20248.714,648.856,258.677,818.840,31
01.09.20248.889,049.085,538.889,049.080,85
02.09.20249.107,589.216,419.043,869.076,56
03.09.20249.025,959.032,918.846,938.906,46
04.09.20248.948,639.108,388.930,849.076,93
05.09.20249.092,839.178,459.034,199.086,88
08.09.20249.132,929.499,969.132,929.354,11
09.09.20249.373,759.476,949.290,489.325,88
10.09.20249.304,919.369,948.978,478.978,47
11.09.20249.119,69.130,018.762,548.922,1
12.09.20248.944,229.104,938.877,059.087,74
15.09.20249.159,239.204,289.086,379.130,8
16.09.20249.150,179.206,189.111,889.188,97
17.09.20249.206,139.231,269.103,39.114,11
18.09.20249.143,529.346,549.120,639.346,54
19.09.20249.322,919.339,999.185,899.319,7
22.09.20249.345,519.439,589.320,579.320,57
23.09.20249.356,739.386,129.191,479.191,47
24.09.20249.204,569.230,068.984,928.985,87
25.09.20249.049,229.113,358.927,478.927,47
26.09.20249.010,899.153,728.997,99.125,6
29.09.20249.193,989.330,689.041,289.051,78
30.09.20249.066,79.101,688.519,238.637,5
01.10.20248.590,658.638,958.260,268.291,59
02.10.20248.285,558.464,458.230,038.251,42
03.10.20248.300,118.400,698.135,628.400,69
06.10.20248.428,88.492,238.282,538.290,56
07.10.20248.302,088.394,88.213,148.249,14
08.10.20248.242,378.294,328.120,018.279,11
09.10.20248.283,138.350,468.126,098.131,25
10.10.20248.154,688.195,517.945,937.953,82
13.10.20247.972,347.982,097.608,027.608,02
14.10.20247.629,197.908,127.629,197.885,65
15.10.20247.869,487.942,887.811,527.920,56
16.10.20247.907,718.074,857.903,488.059,08
17.10.20248.098,438.167,777.919,687.923,73
20.10.20247.934,748.105,67.917,657.927,78
21.10.20247.925,638.006,797.819,657.962,72
22.10.20247.988,588.024,477.821,387.832,57
23.10.20247.8868.096,157.8868.042,29
24.10.20248.020,928.075,057.945,348.028
27.10.20248.066,88.219,688.066,88.159
29.10.20248.177,548.226,838.138,388.183,21
30.10.20248.170,258.277,158.152,698.198,96
31.10.20248.222,718.311,138.200,468.241,01
03.11.20248.257,378.309,627.957,397.979,42
04.11.20248.020,578.056,617.851,097.937,75
05.11.20247.948,968.136,917.948,968.098,7
06.11.20248.118,078.138,997.995,468.138,99
07.11.20248.187,758.313,138.134,418.313,13
10.11.20248.383,468.493,098.354,098.460,16
11.11.20248.505,988.579,098.348,058.348,05
12.11.20248.325,468.360,268.200,548.243,75
13.11.20248.269,78.412,998.269,78.372,41
14.11.20248.418,328.536,788.415,178.433,18
17.11.20248.470,98.605,398.470,98.520,93
18.11.20248.536,288.552,488.304,488.362,88
19.11.20248.392,948.439,148.185,318.199,7
20.11.20248.211,558.443,248.211,558.435,6
21.11.20248.470,188.600,598.390,518.600,59
24.11.20248.670,68.798,398.670,68.749,89
25.11.20248.750,28.775,848.620,548.715,17
26.11.20248.793,778.831,158.687,818.704,66
27.11.20248.739,278.9128.739,278.831,43
28.11.20248.848,589.012,98.795,249.012,9
01.12.20248.959,699.167,338.943,979.080,17
02.12.20249.104,539.245,379.099,969.151,53
03.12.20249.167,439.173,79.031,269.031,26
04.12.20249.051,449.253,779.049,369.139,17
05.12.20249.201,689.264,659.193,579.256,61
08.12.20249.384,949.535,899.384,949.494,61
09.12.20249.507,179.537,479.126,499.126,49
10.12.20249.146,269.182,328.995,988.995,98
11.12.20249.033,079.192,99.033,079.094,25
12.12.20249.096,959.274,19.070,99.266,91
15.12.20249.333,249.385,719.169,579.178,3
16.12.20249.199,029.242,749.085,479.210,78
17.12.20249.213,029.280,719.072,219.072,21
18.12.20249.034,489.049,558.809,568.809,56
19.12.20248.820,78.879,368.692,78.857,54
22.12.20248.884,178.927,338.625,248.627,13
23.12.20248.644,998.740,678.576,58.629,98
24.12.20248.723,388.796,168.720,278.748,98
25.12.20248.778,158.817,538.644,288.671,88
26.12.20248.682,238.849,348.682,238.849,34
29.12.20248.867,828.885,398.749,918.749,91
30.12.20248.770,498.819,218.606,848.767,91