Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST ARACI KURUMLAR logo
XAKUR
BIST ARACI KURUMLAR
15:10:11
103563.71 ₺
+87.55 (%+0.08)
Previous Close: 103476.16·
Volatility: 2.64
Day Low₺102279.19
Day High₺105013.23
Bid
Ask

Market Data

Week over week (WoW)
-11.56%
Month over month (MoM)
-11.12%
Year to date (YTD)
+0.11%
Year over year (YoY)
+75.40%
Overview
Components
Technicals
Comments
Archive

XAKUR: BIST ARACI KURUMLAR Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,483.9958
CLOSE 2,495.5499

Low

LOW 1,161.55

High

HIGH 5,753.7
DATEOPENHIGHLOWCLOSE
01/01/20201,453.021,472.611,442.291,444.31
01/02/20201,441.71,441.71,398.71,408.31
01/05/20201,335.831,407.031,335.831,370.84
01/06/20201,386.921,406.721,368.581,397.3
01/07/20201,372.641,393.441,351.321,381.27
01/08/20201,439.631,459.321,421.981,444.34
01/09/20201,450.491,457.871,418.991,434.06
01/12/20201,444.511,458.471,431.881,440.55
01/13/20201,419.371,445.211,410.771,434.77
01/14/20201,448.851,457.551,420.791,426.14
01/15/20201,427.791,441.661,403.361,424.38
01/16/20201,431.641,467.241,422.661,457.84
01/19/20201,477.571,530.011,477.571,523.95
01/20/20201,528.841,549.681,517.931,542
01/21/20201,546.891,566.721,517.491,529.81
01/22/20201,533.321,553.631,524.311,541.52
01/23/20201,551.331,561.151,529.521,539.56
01/26/20201,531.881,638.651,524.651,589.12
01/27/20201,624.411,655.121,595.511,624.47
01/28/20201,632.261,632.361,594.131,595.08
01/29/20201,588.161,588.161,5371,560.7
01/30/20201,570.821,586.511,559.281,585.44
02/02/20201,595.031,656.911,586.881,641.46
02/03/20201,652.821,652.821,618.441,641.73
02/04/20201,655.471,684.731,651.731,669.49
02/05/20201,687.381,694.811,676.741,681.31
02/06/20201,688.651,707.311,682.411,696.52
02/09/20201,700.551,769.681,650.531,721.76
02/10/20201,743.591,750.891,700.921,727.21
02/11/20201,717.821,762.141,702.621,756.58
02/12/20201,756.811,761.91,732.291,738.18
02/13/20201,744.241,786.241,743.211,763.25
02/16/20201,770.341,772.321,725.41,731.3
02/17/20201,737.891,764.731,719.671,741.02
02/18/20201,747.11,765.951,721.061,743.04
02/19/20201,750.211,750.471,665.871,672.52
02/20/20201,674.771,721.481,644.271,721.48
02/23/20201,697.991,769.411,679.581,728.09
02/24/20201,747.261,759.711,715.591,737.04
02/25/20201,731.261,733.651,690.671,706.15
02/26/20201,692.761,713.711,670.911,678.13
02/27/20201,461.671,643.041,461.671,619.24
03/01/20201,654.971,675.931,619.751,632.44
03/02/20201,649.11,673.331,638.191,669.07
03/03/20201,667.451,676.511,642.451,643.36
03/04/20201,657.31,669.81,647.451,657.01
03/05/20201,651.581,651.581,5691,569
03/08/20201,543.561,547.21,452.021,477.68
03/09/20201,5081,548.611,422.261,422.26
03/10/20201,418.531,436.61,377.551,394.75
03/11/20201,365.751,401.581,321.251,334.81
03/12/20201,323.231,402.411,288.051,371.69
03/15/20201,306.431,322.251,255.891,265.61
03/16/20201,262.181,272.991,161.551,250.91
03/17/20201,221.151,271.441,209.481,244.95
03/18/20201,237.011,337.881,232.991,329.26
03/19/20201,360.511,412.031,341.571,356.39
03/22/20201,330.391,365.121,296.331,316.83
03/23/20201,261.721,287.721,256.41,284.53
03/24/20201,295.661,316.831,269.951,287.46
03/25/20201,278.811,322.351,274.231,316.69
03/26/20201,325.371,409.371,291.721,402.14
03/29/20201,407.511,504.451,373.381,502.61
03/30/20201,515.391,563.921,456.91,469.94
03/31/20201,444.321,467.81,383.011,409.94
04/01/20201,395.711,407.41,347.121,357.32
04/02/20201,343.931,368.851,336.591,342.5
04/05/20201,344.151,360.51,338.161,347.28
04/06/20201,353.531,379.181,325.611,325.61
04/07/20201,328.571,367.571,309.821,358.01
04/08/20201,363.911,371.821,341.961,362.46
04/09/20201,364.721,411.261,355.531,401.48
04/12/20201,393.281,419.91,380.991,404.71
04/13/20201,415.051,434.391,407.011,419.38
04/14/20201,417.31,421.971,356.131,380.84
04/15/20201,382.211,443.951,371.81,433.51
04/16/20201,447.761,556.781,446.41,556.78
04/19/20201,593.831,660.581,572.641,604.84
04/20/20201,610.031,649.21,559.191,625.1
04/21/20201,615.221,636.691,604.911,604.91
04/23/20201,600.631,625.091,599.521,611.04
04/26/20201,641.931,657.531,627.171,641.85
04/27/20201,647.221,649.221,621.181,633.73
04/28/20201,637.281,710.421,632.781,690.49
04/29/20201,700.691,795.331,674.891,769.64
05/03/20201,743.061,767.81,688.041,751.68
05/04/20201,780.231,801.991,717.051,782.62
05/05/20201,786.081,801.541,737.361,762.04
05/06/20201,757.151,799.681,729.41,767.06
05/07/20201,794.391,799.751,753.911,760.58
05/10/20201,770.551,812.121,754.41,792.97
05/11/20201,828.541,836.51,781.331,784.66
05/12/20201,788.91,846.581,782.771,820.66
05/13/20201,831.191,844.331,769.61,831.21
05/14/20201,849.731,858.251,805.351,808.33
05/17/20201,825.771,854.141,802.551,835.78
05/19/20201,848.461,861.591,831.51,832.27
05/20/20201,840.961,885.831,809.691,846.03
05/21/20201,840.831,913.831,834.581,911.49
05/26/20201,940.921,947.641,912.891,919.33
05/27/20201,923.281,930.011,866.81,902.81
05/28/20201,899.481,914.721,874.281,886.43
05/31/20201,892.451,912.551,881.791,909.75
06/01/20201,914.231,920.471,887.451,888.25
06/02/20201,891.891,9261,882.681,917.68
06/03/20201,907.81,949.611,902.681,949.1
06/04/20201,963.741,995.181,946.461,987.44
06/07/20201,989.32,000.611,955.411,962.37
06/08/20201,961.461,964.091,923.011,954.21
06/09/20201,961.832,001.261,954.021,986.17
06/10/20201,964.451,983.661,957.751,959.54
06/11/20201,932.251,945.671,910.891,936.5
06/14/20201,935.321,942.171,902.021,937.66
06/15/20201,959.131,997.061,956.361,976.31
06/16/20201,984.081,984.081,952.841,954.36
06/17/20201,957.451,996.811,955.491,976.52
06/18/20201,991.392,001.791,977.661,991.84
06/21/20202,014.582,028.532,006.962,012.45
06/22/20202,008.242,041.12,008.242,025.62
06/23/20202,033.252,037.91,987.172,004.65
06/24/20202,004.922,004.921,9691,986.69
06/25/20201,998.382,011.841,989.072,001.41
06/28/20201,994.382,044.371,990.032,027.14
06/29/20202,039.932,039.932,016.472,021.72
06/30/20202,035.612,067.012,030.32,046.81
07/01/20202,060.632,135.612,060.632,132.4
07/02/20202,144.632,159.42,115.292,150.34
07/05/20202,164.452,218.52,164.452,213.28
07/06/20202,230.972,239.312,169.432,202.04
07/07/20202,209.922,249.962,198.012,243.48
07/08/20202,263.592,278.932,162.232,191.73
07/09/20202,170.332,174.152,088.852,159.96
07/12/20202,181.122,239.952,181.122,234.04
07/13/20202,238.162,285.822,223.82,279.57
07/15/20202,285.282,330.282,283.412,307.2
07/16/20202,317.072,371.742,302.262,368.32
07/19/20202,367.462,400.22,345.032,376.08
07/20/20202,397.582,417.012,343.292,377.59
07/21/20202,387.012,438.392,361.142,438.39
07/22/20202,450.842,461.592,434.772,452.16
07/23/20202,461.352,555.912,444.62,555.46
07/26/20202,581.542,660.122,579.532,619.96
07/27/20202,624.512,629.722,499.452,499.45
07/28/20202,499.112,609.152,423.652,609.15
07/29/20202,607.442,629.612,549.292,622.23
08/03/20202,638.352,651.062,419.282,470.68
08/04/20202,483.172,532.052,412.012,530.8
08/05/20202,655.582,685.262,402.252,402.25
08/06/20202,370.282,494.262,260.642,463.41
08/09/20202,449.052,504.292,412.632,429.9
08/10/20202,444.072,489.792,398.172,467.75
08/11/20202,475.072,489.912,426.632,465.03
08/12/20202,470.592,490.262,423.652,440.6
08/13/20202,440.572,460.742,403.182,435.83
08/16/20202,449.82,456.272,404.182,407.35
08/17/20202,413.212,420.892,368.352,369.98
08/18/20202,384.852,463.92,354.632,451.42
08/19/20202,442.322,446.532,392.962,446.53
08/20/20202,450.552,478.852,418.622,440.2
08/23/20202,445.752,502.72,433.642,464.49
08/24/20202,485.212,492.332,411.32,446.99
08/25/20202,435.852,467.942,421.992,456.66
08/26/20202,481.892,534.842,476.862,534.84
08/27/20202,547.792,680.92,529.882,656.72
08/30/20202,669.932,749.122,625.072,642.17
08/31/20202,646.832,664.382,561.222,620.1
09/01/20202,637.232,660.162,582.962,631.88
09/02/20202,639.282,649.932,594.742,602.04
09/03/20202,592.932,604.012,556.582,565.95
09/06/20202,578.992,684.082,572.722,672.75
09/07/20202,681.52,691.92,637.42,648.36
09/08/20202,646.992,663.482,621.432,653.3
09/09/20202,664.272,683.512,634.792,659.87
09/10/20202,662.172,667.12,637.982,645.77
09/13/20202,652.882,696.112,634.222,681.68
09/14/20202,689.352,707.272,655.492,679.65
09/15/20202,682.62,744.342,674.472,723.29
09/16/20202,747.392,787.162,739.742,782.49
09/17/20202,818.582,823.222,739.572,800.32
09/20/20202,814.22,863.592,761.752,810.07
09/21/20202,824.782,859.422,781.362,855.68
09/22/20202,878.492,929.512,862.92,905.73
09/23/20202,896.862,976.752,862.482,963.39
09/24/20202,950.493,0472,928.462,996.76
09/27/20203,005.463,061.622,976.492,999.79
09/28/20203,034.033,068.282,981.243,013.25
09/29/20203,036.223,136.593,036.223,118.14
09/30/20203,166.073,166.073,028.253,103.5
10/01/20203,062.043,113.383,045.613,107.03
10/04/20203,108.523,212.493,108.523,202.95
10/05/20203,233.293,249.433,1513,158.11
10/06/20203,163.363,202.813,131.273,177.19
10/07/20203,190.83,229.793,157.873,213.36
10/08/20203,201.983,225.653,177.43,219.66
10/11/20203,214.413,281.433,210.383,256.62
10/12/20203,278.813,311.773,193.873,305.76
10/13/20203,308.953,468.073,308.953,468.07
10/14/20203,480.883,509.713,440.943,477.99
10/15/20203,4853,528.93,421.973,509.31
10/18/20203,508.753,584.723,495.463,561.88
10/19/20203,562.253,712.523,560.743,705.24
10/20/20203,742.673,786.213,640.273,716.19
10/21/20203,713.223,718.923,544.773,706.69
10/22/20203,704.353,704.353,523.163,571.79
10/25/20203,532.893,612.43,385.313,449.47
10/26/20203,346.233,548.963,346.233,509.74
10/27/20203,575.513,594.333,493.833,493.83
10/29/20203,402.853,473.893,324.593,473.89
11/01/20203,531.743,602.913,480.283,534.16
11/02/20203,552.13,552.13,394.43,443.21
11/03/20203,464.773,557.93,447.493,519.01
11/04/20203,541.033,618.293,529.353,581.71
11/05/20203,565.173,632.613,544.33,617.52
11/08/20203,625.113,734.633,625.113,706.1
11/09/20203,699.293,9393,681.333,917.97
11/10/20203,961.194,084.523,961.194,058.27
11/11/20204,072.24,141.283,923.83,992.61
11/12/20203,989.764,118.483,989.764,101.62
11/15/20204,128.414,145.584,027.154,045.33
11/16/20204,007.844,011.313,886.443,896.84
11/17/20203,886.674,002.553,864.253,986.43
11/18/20204,002.384,189.993,941.744,180.01
11/19/20204,244.674,278.124,143.314,156.19
11/22/20204,161.184,162.523,995.894,025.2
11/23/20204,029.294,077.684,003.984,027.46
11/24/20204,057.84,070.63,974.953,981.53
11/25/20203,975.064,103.833,971.664,103.83
11/26/20204,117.614,121.674,0464,103.17
11/29/20204,065.544,118.044,0194,066.94
11/30/20204,066.84,148.544,066.84,135.43
12/01/20204,131.134,147.134,081.484,112.72
12/02/20204,1074,267.114,103.274,267.11
12/03/20204,283.194,352.974,249.854,290.17
12/06/20204,255.454,386.64,237.094,351.97
12/07/20204,375.764,397.854,339.664,373.07
12/08/20204,377.654,620.184,377.654,606.2
12/09/20204,635.444,658.154,519.854,541.06
12/10/20204,525.154,697.944,495.574,680.81
12/13/20204,710.744,786.854,684.14,786.85
12/14/20204,795.674,928.994,753.834,926.03
12/15/20204,951.755,112.34,947.465,060.04
12/16/20205,094.825,158.114,938.314,996.62
12/17/20204,988.955,054.194,939.995,054.19
12/20/20204,932.45,042.354,888.385,036.2
12/21/20205,056.535,164.695,049.175,094.12
12/22/20205,093.895,109.45,043.195,066.98
12/23/20205,068.15,207.345,065.755,185.53
12/24/20205,196.665,357.845,167.395,354.49
12/27/20205,448.855,646.795,448.855,646.79
12/28/20205,747.835,753.75,471.125,533.08
12/29/20205,566.035,646.125,516.935,593.74
12/30/20205,577.185,600.185,470.585,563.09