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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 11.790,0911
KAPANIŞ 11.789,0885

En Düşük

DÜŞÜK 7.333,93

En Yüksek

YÜKSEK 17.787,9
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20258.806,818.931,138.806,818.931,13
02.01.20258.949,819.117,318.922,569.117,31
05.01.20259.168,789.378,249.168,789.338,01
06.01.20259.317,949.321,219.140,829.167,2
07.01.20259.158,849.230,259.033,419.033,41
08.01.20259.060,859.202,999.060,539.148,68
09.01.20259.160,99.184,969.039,29.073,59
12.01.20259.071,119.071,118.786,298.842,08
13.01.20258.857,78.940,588.805,868.859,25
14.01.20258.874,798.888,798.737,488.846,12
15.01.20258.947,618.963,368.851,368.931,14
16.01.20258.934,328.973,698.871,488.973,69
19.01.20259.009,519.063,218.962,729.041,03
20.01.20259.005,439.043,028.933,318.969,56
21.01.20258.977,279.049,88.940,569.034,62
22.01.20259.042,439.080,438.851,848.858,73
23.01.20258.860,498.901,858.705,618.843,7
26.01.20258.807,328.833,818.637,368.637,78
27.01.20258.656,198.686,788.611,348.613,91
28.01.20258.629,098.683,748.535,578.539,99
29.01.20258.545,088.960,778.545,088.913,58
30.01.20258.925,178.978,648.786,438.852,98
02.02.20258.837,698.849,638.616,528.616,52
03.02.20258.6708.744,228.649,818.675,86
04.02.20258.679,398.721,848.384,868.469,63
05.02.20258.511,128.644,048.511,128.582,79
06.02.20258.581,938.718,38.577,868.693,67
09.02.20258.705,488.727,88.622,38.632,73
10.02.20258.619,348.828,338.540,98.761,26
11.02.20258.758,728.833,558.664,588.664,58
12.02.20258.707,318.725,248.626,438.646,33
13.02.20258.676,428.677,568.533,528.595,59
16.02.20258.589,528.712,068.586,198.586,19
17.02.20258.588,328.631,528.531,148.584,51
18.02.20258.589,98.809,198.483,78.726,02
19.02.20258.743,068.913,468.685,328.701,24
20.02.20258.708,718.807,168.541,738.635,96
23.02.20258.723,78.777,398.670,048.708,49
24.02.20258.763,628.763,628.330,318.330,31
25.02.20258.325,388.343,278.213,868.227,62
26.02.20258.242,368.272,828.189,98.215,13
27.02.20258.205,748.2978.188,168.237,03
02.03.20258.263,38.364,78.224,498.262,08
03.03.20258.238,578.240,078.071,598.071,59
04.03.20258.127,188.252,838.119,858.224,97
05.03.20258.286,698.557,218.286,698.537,2
06.03.20258.544,458.740,318.484,228.730,03
09.03.20258.813,198.895,458.763,838.806,71
10.03.20258.788,528.873,868.662,478.722,91
11.03.20258.632,458.649,198.528,468.557,17
12.03.20258.601,518.770,338.601,518.749,33
13.03.20258.806,058.879,058.772,328.871,7
16.03.20258.906,839.080,498.873,519.044,73
17.03.20259.072,789.131,698.911,099.012,95
18.03.20258.435,388.631,768.119,248.127,38
19.03.20258.277,068.424,18.012,778.096,19
20.03.20258.096,998.096,997.401,187.510,43
23.03.20257.525,987.791,687.333,937.686,52
24.03.20257.770,798.028,27.740,368.028,2
25.03.20257.945,958.061,227.895,077.998,81
26.03.20258.052,088.195,28.025,918.055,05
27.03.20258.081,78.150,827.887,128.115,67
01.04.20258.076,978.225,568.035,478.136,49
02.04.20258.138,898.266,388.092,288.101,05
03.04.20258.116,428.150,618.049,388.076,66
06.04.20257.967,718.181,047.774,188.123,97
07.04.20258.214,428.310,158.207,868.282,1
08.04.20258.264,548.264,548.160,338.160,33
09.04.20258.344,648.356,978.161,228.163,89
10.04.20258.170,18.171,978.060,858.116,3
13.04.20258.142,848.338,948.142,848.227,79
14.04.20258.276,868.407,838.166,098.180,19
15.04.20258.174,58.174,57.952,777.985,46
16.04.20258.045,568.150,747.972,298.042,63
17.04.20258.092,498.096,477.973,48.027,88
20.04.20258.064,548.152,98.020,188.059,46
21.04.20258.117,118.133,497.987,097.987,09
23.04.20258.068,548.162,048.013,958.162,04
24.04.20258.169,598.356,848.133,058.328,71
27.04.20258.400,978.453,768.282,578.339,98
28.04.20258.381,928.467,238.302,198.387,95
29.04.20258.491,358.537,298.219,398.295,16
01.05.20258.341,418.688,878.341,418.636,65
04.05.20258.714,018.778,198.576,028.677,42
05.05.20258.657,538.847,288.595,158.595,15
06.05.20258.571,978.666,728.422,248.451,56
07.05.20258.519,548.561,788.434,968.475,98
08.05.20258.503,48.699,268.488,468.589,55
11.05.20258.626,598.738,978.579,258.624,72
12.05.20258.609,848.756,358.481,548.694,51
13.05.20258.697,828.750,918.636,928.636,92
14.05.20258.643,678.692,068.447,718.465,7
15.05.20258.475,28.667,598.465,958.659,76
19.05.20258.647,818.652,188.490,448.509,78
20.05.20258.599,538.816,98.591,438.768,98
21.05.20258.948,429.158,078.874,629.139,51
22.05.20259.397,279.504,149.331,19.371,45
25.05.20259.558,069.664,679.399,319.530,97
26.05.20259.551,249.678,489.389,849.461,55
27.05.20259.443,599.738,049.339,79.589,82
28.05.20259.650,249.911,69.638,399.717,54
29.05.20259.527,939.681,629.351,229.464,45
01.06.20259.446,359.446,359.073,169.073,16
02.06.20259.047,479.548,489.042,599.484,61
03.06.20259.679,189.939,29.633,219.928,76
04.06.202510.248,1710.395,4710.127,6810.354,84
09.06.202510.376,6210.708,3310.376,6210.575,42
10.06.202510.458,4310.837,8910.360,9510.688,74
11.06.202510.604,0210.706,1210.529,9310.592,93
12.06.202510.106,8410.192,589.835,2110.077,08
15.06.202510.333,0710.500,910.322,9310.461,71
16.06.202510.854,8610.911,7810.801,3910.801,39
17.06.202511.205,3611.283,3511.015,6811.154,9
18.06.202511.421,1211.525,8310.948,2211.091,71
19.06.202510.981,911.193,1610.822,3710.854,47
22.06.202510.705,1211.193,5810.533,5311.193,58
23.06.202511.402,9811.746,511.402,9811.614,07
24.06.202511.572,6611.758,2911.409,6311.486,78
25.06.202511.428,2811.624,0811.321,4811.438,91
26.06.202511.433,8411.640,8811.344,4111.544,58
29.06.202511.816,1512.027,0311.81211.914,69
30.06.202511.974,8112.012,1211.662,2511.756,05
01.07.202511.632,1611.807,5611.493,0311.493,03
02.07.202511.488,6211.715,8311.383,7611.595,03
03.07.202511.535,8512.009,8811.454,8411.878,01
06.07.202511.731,4112.068,7911.594,7311.873,53
07.07.202511.901,4112.084,5611.652,0711.806,01
08.07.202511.867,6612.017,6911.788,1211.859,72
09.07.202512.018,3712.430,5411.999,512.370,28
10.07.202512.394,2712.597,8412.079,1812.132,93
13.07.202512.116,8312.613,3512.116,8312.587,69
15.07.202512.720,2512.938,1812.355,1512.478,94
16.07.202512.573,5812.752,8612.539,2112.602,9
17.07.202512.621,8413.149,0912.610,1212.921,78
20.07.202513.002,4413.395,2412.960,1513.348,31
21.07.202513.360,0113.671,6613.343,5613.537,49
22.07.202513.578,6413.706,9213.427,513.427,5
23.07.202513.475,9414.092,113.283,0114.020,12
24.07.202514.121,6514.404,313.978,7314.127,63
27.07.202514.190,5614.583,3814.190,5614.481,31
28.07.202514.508,914.821,3714.396,7614.603,82
29.07.202514.639,8314.670,4414.337,0514.394,84
30.07.202514.421,2114.991,3114.414,0414.962,07
31.07.202514.962,7615.233,0714.947,7815.039,23
03.08.202515.074,0315.196,6514.910,9715.169,78
04.08.202515.205,0215.258,7715.094,3215.169,13
05.08.202515.189,2115.348,2915.035,1915.090,75
06.08.202515.142,7715.263,9215.078,1215.133,42
07.08.202515.112,5115.265,814.933,0115.228,35
10.08.202515.169,8615.361,9215.101,4215.112,51
11.08.202515.129,8315.350,7914.965,1415.261,91
12.08.202515.311,3215.524,8415.282,1915.364,29
13.08.202515.438,1315.602,5615.163,1315.503,15
14.08.202515.516,6715.847,6215.505,715.702,93
17.08.202515.716,6716.083,4515.645,4516.064,36
18.08.202516.199,4616.361,3315.815,0715.815,07
19.08.202515.807,4816.204,6915.731,6416.156,16
20.08.202516.142,316.518,4216.04316.431,23
21.08.202516.439,1816.560,2116.005,616.141,95
24.08.202516.224,6716.526,3216.164,1416.451,43
25.08.202516.539,5616.659,8316.354,7616.354,76
26.08.202516.401,6616.727,8416.136,9716.498,83
27.08.202516.491,4116.668,5116.437,1216.443,02
28.08.202516.465,8316.525,2616.258,8616.258,86
31.08.202516.316,7516.536,6316.142,4316.386,59
01.09.202516.405,1516.549,2615.485,7716.235,07
02.09.202516.246,3716.260,3715.953,3816.074,32
03.09.202516.114,4516.424,7916.114,4516.259,15
04.09.202516.302,6616.879,1516.170,0616.770,08
07.09.202516.284,5716.619,916.186,7916.186,79
08.09.202516.243,7316.600,7916.160,2916.208,33
09.09.202516.277,5216.427,6416.058,8616.095,98
10.09.202516.167,9616.263,8615.744,5815.744,58
11.09.202515.762,5515.811,3715.437,0215.615,65
14.09.202515.613,0416.606,2415.351,2516.497,76
15.09.202516.552,7516.931,2216.523,8916.828,76
16.09.202516.841,6516.989,0916.751,0916.945,07
17.09.202516.988,9617.360,7116.953,9617.119,53
18.09.202517.167,3517.787,917.09717.567,91
21.09.202517.755,2617.767,5316.776,8416.794,35
22.09.202516.136,1716.146,115.897,716.062,09
23.09.202515.523,6815.578,4315.393,5315.460,33
24.09.202514.978,4515.777,2714.855,3815.240,78
25.09.202515.200,0815.454,6115.183,0215.235,34
28.09.202515.207,8615.643,6614.938,6515.467,53
29.09.202515.529,1916.117,2315.451,9716.106,75
30.09.202516.135,2316.349,2515.258,8315.456,5
01.10.202515.408,0315.616,1815.262,7315.410,67
02.10.202515.446,2915.601,2315.216,315.216,3
05.10.202515.295,2715.529,5415.127,4315.127,43
06.10.202515.161,5215.313,1315.054,9515.197,97
07.10.202515.196,8815.399,1315.109,4215.109,42
08.10.202515.161,3915.410,1515.109,4415.253,72
09.10.202515.295,6615.590,8415.253,2415.529,99
12.10.202515.354,5915.69715.265,4315.471,73
13.10.202515.456,7915.476,0615.193,6815.311,53
14.10.202515.313,0116.136,0915.309,9216.051,07
15.10.202516.075,9116.175,2815.831,5715.879,53
16.10.202515.912,116.064,5715.499,9615.693,05
19.10.202515.745,8216.430,0815.596,8716.155,32
20.10.202516.133,3516.585,215.774,8216.363,81
21.10.202516.432,1216.978,0416.432,1216.800,03
22.10.202516.849,817.217,1516.675,2716.960,06
23.10.202517.133,9817.678,8317.018,0117.087,97
26.10.202517.110,0617.126,1316.742,1316.809,53
27.10.202516.855,7317.141,2616.733,8916.733,89
29.10.202516.748,817.028,6716.301,3216.311,84
30.10.202516.347,8816.573,7716.112,0516.485,56
02.11.202516.610,1117.185,1516.610,1116.924,62
03.11.202516.900,4316.992,6816.48216.621,91
04.11.202516.636,6316.987,0816.418,8516.923,39
05.11.202516.921,917.103,3916.139,4316.147,62
06.11.202515.530,615.638,9815.422,9515.468,9
09.11.202514.994,5915.657,7414.764,1714.817,63
10.11.202514.527,8714.758,713.763,8113.931,83
11.11.202514.009,3514.058,413.287,313.287,3
12.11.202513.311,4913.521,1913.201,4213.320,9
13.11.202513.365,9113.610,2213.250,7113.343,05
16.11.202513.441,4814.007,9313.441,4813.954,61
17.11.202514.027,0314.223,8413.494,6313.628,22
18.11.202513.536,0313.627,5713.095,5613.095,56
19.11.202512.955,9313.203,312.719,0112.749,48
20.11.202512.522,6612.813,3812.411,2512.519,41
23.11.202512.499,7612.640,3612.403,7612.560,43
24.11.202512.612,4912.617,2112.090,7812.090,78
25.11.202512.106,7912.263,0311.691,9511.711,52
26.11.202511.754,711.815,7811.669,4111.695
27.11.202511.739,1311.833,7511.335,2211.436,61
30.11.202511.404,5711.820,2911.404,5711.818,29
01.12.202511.908,0912.169,2111.908,0912.099,83
02.12.202512.247,5212.430,9511.994,8512.086,9
03.12.202512.089,1912.245,4511.976,5712.101,67
04.12.202512.093,1812.155,7411.942,8912.042,48
07.12.202512.109,8312.411,5112.055,512.297,03
08.12.202512.312,5712.716,2312.312,5712.493,94
09.12.202512.583,0812.675,6612.321,7312.369,09
10.12.202512.457,9512.743,6912.245,0412.655,31
11.12.202512.714,113.040,3412.589,7812.927,73
14.12.202512.995,8513.184,2512.829,0512.851,8
15.12.202512.854,9613.009,6312.793,412.916,02
16.12.202512.983,3112.983,3112.518,0512.518,05
17.12.202512.509,5712.632,1712.333,1512.423,28
18.12.202512.435,9112.435,9112.071,9212.283,54
21.12.202512.332,1912.411,5211.947,8611.947,86
22.12.202511.932,7412.106,9211.846,9111.940,9
23.12.202511.951,6712.027,5311.856,0611.908,29
24.12.202511.944,1812.080,411.855,0411.885,54
25.12.202511.885,711.905,2211.709,711.709,7
28.12.202511.728,6311.735,1611.468,8811.475,11
29.12.202511.483,3411.808,7411.324,1511.756,91
30.12.202511.816,8712.102,7211.705,4111.705,41