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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 40,839.0966
CLOSE 40,788.7545

Low

LOW 34,754.45

High

HIGH 49,764.35
DATEOPENHIGHLOWCLOSE
01/01/202436,763.0937,106.9936,421.6836,677.73
01/02/202436,725.0536,725.0534,995.2535,040.55
01/03/202435,106.9935,233.0434,754.4535,233.04
01/04/202435,390.4535,986.1435,227.6335,815.15
01/07/202436,359.8137,418.2936,166.3637,189.58
01/08/202437,415.0537,423.2436,353.7836,593.18
01/09/202436,736.4136,905.1136,180.536,905.11
01/10/202437,095.737,205.0236,184.2136,350.69
01/11/202436,261.6836,565.535,113.0936,534.91
01/14/202436,615.4737,674.0136,559.637,377.57
01/15/202437,498.7338,042.5337,092.3937,876.68
01/16/202437,739.4838,060.8337,355.0337,425.92
01/17/202437,619.8937,893.936,811.3336,846.48
01/18/202437,052.4237,093.6436,315.6336,455.69
01/21/202436,511.2636,753.2236,268.0936,345.15
01/22/202436,555.1136,891.7235,665.8435,899.92
01/23/202436,061.5736,425.3535,688.2336,238.81
01/24/202436,399.9537,864.436,393.4237,632.77
01/25/202437,766.6339,350.9737,569.9638,949.81
01/28/202439,077.1240,351.9739,077.1239,791.61
01/29/202439,979.640,078.2439,265.4539,541.26
01/30/202439,661.0840,667.6439,391.1240,300
01/31/202440,515.1140,980.5440,320.1340,652.27
02/01/202440,803.5941,051.4940,251.9940,490.07
02/04/202440,544.6641,333.1140,397.8141,105.03
02/05/202441,264.6741,630.2540,756.6641,615.09
02/06/202441,794.4242,331.6241,461.5841,690.57
02/07/202441,822.3142,802.5941,741.9442,671.47
02/08/202442,811.0543,384.7642,252.6342,664.21
02/11/202443,172.6444,731.943,059.8244,720.44
02/12/202444,951.3346,541.5244,615.444,857.24
02/13/202445,101.1646,299.643,511.545,998.83
02/14/202446,231.2846,699.2745,692.7445,858.66
02/15/202445,930.4645,949.6845,071.2745,418.53
02/18/202445,640.1746,07644,809.9344,963.23
02/19/202445,052.7245,295.9944,644.7844,843.01
02/20/202444,862.2544,937.8743,569.6343,752.12
02/21/202444,050.0544,181.7943,704.0343,786.34
02/22/202443,826.9544,482.3143,520.8743,567.34
02/25/202443,618.3644,810.7743,482.0644,320.99
02/26/202444,636.344,636.342,620.2242,620.22
02/27/202442,599.1743,143.7941,993.5441,993.54
02/28/202442,016.0643,146.2342,016.0642,940.35
02/29/202443,711.5144,093.5343,052.5743,236.73
03/03/202443,588.9744,223.8643,030.5543,030.55
03/04/202443,160.8543,397.0542,495.0642,696.16
03/05/202442,738.3242,746.8840,962.6140,992.81
03/06/202441,213.3742,563.5241,213.3742,559.62
03/07/202442,608.3143,279.4541,947.643,279.45
03/10/202444,002.8344,778.7643,542.4344,488.98
03/11/202444,539.2744,539.2742,377.642,714.46
03/12/202442,776.8642,894.8641,606.9442,133.33
03/13/202442,167.9842,608.3641,597.5141,661.4
03/14/202441,879.7541,888.3640,382.3340,382.33
03/17/202440,427.6440,615.6139,458.939,469.65
03/18/202438,306.2339,968.7738,306.2339,968.77
03/19/202440,052.2640,052.2639,047.7239,374.04
03/20/202439,431.8139,625.5238,689.5839,025.26
03/21/202438,953.939,187.2538,208.5838,339.41
03/24/202438,266.1838,266.1837,212.1737,212.17
03/25/202437,27937,425.4835,775.8335,828.73
03/26/202435,840.6636,143.8335,571.4335,609.31
03/27/202435,930.9936,555.235,848.9236,203.2
03/28/202436,318.7536,946.1735,790.336,946.17
03/31/202437,955.2538,029.9735,861.1336,011.89
04/01/202436,040.5236,502.9634,982.0635,067.7
04/02/202435,075.7535,478.5734,780.8634,948.11
04/03/202435,263.6235,725.0534,924.2635,112.33
04/04/202435,405.8937,266.2435,405.8937,049.2
04/07/202437,291.8938,486.0737,257.8838,415.03
04/08/202438,486.1538,821.6837,795.1238,561.29
04/14/202438,26739,148.1738,108.6738,687.65
04/15/202438,786.4238,791.5537,434.0337,815.24
04/16/202438,117.4638,484.9937,682.4938,041.12
04/17/202438,390.6938,401.4337,426.337,734.34
04/18/202437,415.7238,326.3437,099.8538,160.12
04/21/202438,324.839,564.938,324.839,156.91
04/23/202439,285.3439,769.2938,831.7539,592.88
04/24/202439,690.7340,589.9439,511.8540,086.05
04/25/202440,302.8441,020.2940,280.4541,004.45
04/28/202441,533.742,328.1541,220.4142,136.43
04/29/202442,335.1542,463.5841,489.1842,305.66
05/01/202442,742.3143,606.1842,710.9843,429.59
05/02/202443,650.9443,842.8243,263.1443,583.06
05/05/202443,834.7244,117.5643,387.2643,638.49
05/06/202444,004.5444,208.7742,940.3743,311.56
05/07/202443,333.5444,331.4942,984.2343,933.02
05/08/202444,003.8744,249.6843,625.2343,665.08
05/09/202443,819.9644,176.7343,364.4143,646.76
05/12/202444,196.3644,196.3642,458.342,458.3
05/13/202442,332.4842,676.3542,057.3742,138.67
05/14/202442,287.7843,095.1842,164.6442,585.45
05/15/202442,808.5143,909.1642,722.6343,909.16
05/16/202444,168.5145,594.344,050.5445,304.76
05/19/202445,898.4746,542.645,482.9946,354.29
05/20/202446,409.947,794.4946,037.2946,912.54
05/21/202447,058.0348,144.8946,869.1147,987.5
05/22/202448,417.3448,422.4846,808.1947,214.98
05/23/202446,988.6847,196.846,207.6446,775.95
05/26/202446,659.1747,407.6646,295.3947,407.66
05/27/202447,382.2347,861.7946,792.5647,220.69
05/28/202446,390.2546,844.0144,679.7345,330.24
05/29/202445,464.5145,819.544,043.6644,513.3
05/30/202444,558.3744,944.0843,783.3243,877.67
06/02/202443,832.0444,720.6543,284.1344,720.65
06/03/202444,779.5745,486.9744,557.2245,002.01
06/04/202444,763.8346,531.5342,152.2543,176.83
06/05/202443,277.0843,382.9541,75341,753
06/06/202441,604.641,757.7640,149.1940,182.81
06/09/202439,855.4539,855.4538,880.5338,880.53
06/10/202438,852.3240,623.938,640.3938,805.91
06/11/202438,859.4339,244.8538,556.9438,792.87
06/12/202439,042.540,181.0439,042.540,086.74
06/13/202441,577.7641,577.7639,258.8139,258.81
06/19/202439,504.9640,064.139,049.1940,038.43
06/20/202440,227.9840,897.0540,079.6540,897.05
06/23/202441,010.0742,603.8240,705.7942,443.88
06/24/202442,462.1143,060.3142,107.1442,454.72
06/25/202442,892.742,892.741,997.4742,701.29
06/26/202442,698.5643,064.3942,301.8842,878.2
06/27/202442,977.0743,368.642,215.5142,338.78
06/30/202442,541.0343,409.3140,589.240,689.55
07/01/202440,703.5441,491.5939,316.1941,425.01
07/02/202441,700.4841,700.4840,816.941,486.88
07/03/202441,568.4442,668.4941,296.2242,266.73
07/04/202442,292.0142,916.6141,877.9142,764.3
07/07/202443,176.1343,176.1341,844.0741,844.07
07/08/202441,936.7842,639.2441,586.0642,471.93
07/09/202442,439.2442,546.1941,977.3341,984.66
07/10/202442,073.3943,727.5741,931.5743,392.79
07/11/202443,456.4144,450.8742,847.9844,096.78
07/15/202444,088.3944,430.3343,711.8144,018.73
07/16/202444,037.5744,396.9443,17844,311.11
07/17/202444,628.9345,523.5344,192.6545,311.11
07/18/202445,278.2345,311.9444,326.6444,444.07
07/21/202444,478.244,478.243,077.3243,109.26
07/22/202443,138.4243,703.3142,867.5243,511.87
07/23/202443,676.2143,676.2142,966.1842,966.18
07/24/202443,009.4243,176.4841,959.2941,959.29
07/25/202442,096.6742,520.0441,686.6641,844.02
07/28/202441,802.8441,802.8441,054.5541,310.97
07/29/202441,380.4541,717.4641,064.9941,385.93
07/30/202441,214.3141,497.4840,800.6540,891.13
07/31/202441,359.8542,155.4241,29042,155.42
08/01/202441,886.2942,527.0241,540.8441,992.76
08/04/202439,670.6541,302.5139,546.5140,282.44
08/05/202440,819.7641,693.4339,932.0939,956.35
08/06/202440,253.9241,906.3639,703.0441,906.36
08/07/202441,877.8842,800.6141,804.2541,821.28
08/08/202442,018.8942,018.8941,037.2541,046.04
08/11/202441,103.9541,417.1839,982.1840,007.71
08/12/202439,888.240,078.5739,014.0939,904.57
08/13/202440,174.2440,231.9239,570.940,056.52
08/14/202440,138.0441,804.9639,306.4241,569.59
08/15/202441,674.5941,714.7940,676.0440,680.16
08/18/202441,136.0441,616.0940,453.6241,418.97
08/19/202441,410.1841,488.640,841.7140,841.71
08/20/202440,851.1341,423.740,583.540,755.93
08/21/202440,853.4841,036.9440,598.3840,822.93
08/22/202440,856.3940,877.5440,005.4940,005.49
08/25/202440,127.6940,263.939,250.5539,324.87
08/26/202439,532.0539,737.4938,811.4139,737.49
08/27/202440,006.1440,006.1439,305.8839,305.88
08/28/202439,342.5839,662.0239,115.9739,437.55
09/01/202439,444.3240,155.6739,444.3239,985.06
09/02/202439,980.8940,456.7439,018.0739,018.07
09/03/202438,914.9939,951.3738,704.0839,823.32
09/04/202439,931.2440,534.6239,931.2440,403.91
09/05/202440,423.4440,423.4439,326.3939,403.8
09/08/202439,191.339,633.8638,387.4838,418.84
09/09/202438,485.7338,671.2637,874.7137,874.71
09/10/202437,852.2538,210.5637,084.3137,577.25
09/11/202437,669.0438,094.4637,078.2537,576.77
09/12/202437,942.5239,218.0337,624.4739,218.03
09/15/202439,236.4239,439.9938,845.4338,894.24
09/16/202439,000.2539,712.2338,909.739,381.85
09/17/202439,430.939,866.9939,108.4539,108.45
09/18/202439,228.0239,832.5639,228.0239,336.9
09/19/202439,355.5839,483.1338,605.8938,708.12
09/22/202438,980.2738,980.2738,006.5338,006.53
09/23/202438,097.7240,515.8137,999.4640,071.91
09/24/202440,007.9340,344.6538,973.2639,174.32
09/25/202439,172.139,258.6638,316.3938,412.36
09/26/202438,357.1738,482.4337,986.9338,269.39
09/29/202438,188.1138,297.937,912.1238,297.9
09/30/202438,378.0338,744.3237,571.8238,146.25
10/01/202438,081.7238,113.836,951.1836,985.29
10/02/202436,966.9437,786.9636,807.1737,077.36
10/03/202437,205.1937,407.8236,263.6937,247.18
10/06/202437,310.9237,822.5337,188.4737,717.06
10/07/202438,006.2138,006.2137,175.437,531.68
10/08/202437,574.7537,628.4737,061.6237,350.42
10/09/202437,388.7137,629.9936,864.5836,864.58
10/10/202436,899.7837,007.7735,986.1836,017.46
10/13/202436,086.8936,153.3634,843.0634,975.23
10/14/202435,003.4635,882.2935,003.4635,882.29
10/15/202435,899.2836,043.7435,494.9135,494.91
10/16/202435,716.1636,600.7935,644.5136,510.84
10/17/202436,454.7436,764.4135,940.5336,433.26
10/20/202436,372.2436,400.8435,386.4335,399.3
10/21/202435,520.9536,173.5735,379.3635,980.29
10/22/202435,982.9536,235.7435,42335,445.61
10/23/202435,565.7536,00235,565.7535,659.89
10/24/202435,680.0736,608.2235,520.9736,608.22
10/27/202436,857.7536,992.5336,450.9336,942.32
10/29/202436,960.2237,174.8136,626.536,654.97
10/30/202436,745.6836,845.7135,857.6236,241.15
10/31/202436,225.8436,467.835,892.3736,237.9
11/03/202436,315.7736,454.5635,621.7535,664.31
11/04/202435,727.7735,979.8235,195.8635,824.6
11/05/202435,961.0136,795.5135,797.8536,554.21
11/06/202436,621.3436,679.9635,431.2836,003.65
11/07/202436,055.1637,148.335,893.6737,074.91
11/10/202437,148.9838,968.9837,148.9838,859.77
11/11/202438,853.1338,921.8238,228.5538,740.19
11/12/202438,773.3239,050.5538,097.838,665.8
11/13/202438,626.5739,345.3638,607.9839,237.29
11/14/202439,339.2440,070.6239,193.3239,474.08
11/17/202439,573.5940,417.0139,290.0840,292.31
11/18/202440,339.3440,573.5339,474.6840,025.1
11/19/202440,058.7341,440.2739,880.7340,512.25
11/20/202440,822.7742,042.3240,417.2141,892.57
11/21/202442,260.1142,442.2541,561.6141,817.36
11/24/202441,935.1242,335.9241,210.2141,210.21
11/25/202441,292.441,971.6240,976.0141,874.02
11/26/202442,016.9643,082.2641,894.9442,734.4
11/27/202442,783.6742,901.4642,050.9342,066.55
11/28/202442,171.3642,707.941,968.4542,415.54
12/01/202442,304.0243,149.2341,924.7542,773.68
12/02/202442,826.343,755.5742,588.9943,489.63
12/03/202443,482.943,862.3543,342.643,445.33
12/04/202443,418.643,716.1643,024.0443,254.67
12/05/202444,403.3645,046.8944,175.8644,907.34
12/08/202444,982.7747,114.4244,548.646,949.14
12/09/202446,916.1247,357.0745,849.8446,315.39
12/10/202446,310.2546,790.645,512.5945,685.51
12/11/202445,763.7346,711.1345,578.6145,645.82
12/12/202445,770.4346,866.2745,605.6646,852.63
12/15/202447,089.0847,603.9346,802.5646,939.38
12/16/202447,396.547,506.1446,694.0747,166.53
12/17/202447,022.0847,830.9446,841.4646,933.23
12/18/202446,706.3946,955.8345,022.245,279.36
12/19/202445,179.4845,327.844,438.7445,276.06
12/22/202445,122.2345,235.444,262.4145,197.66
12/23/202445,212.3645,417.3144,476.5445,168.09
12/24/202445,453.6146,394.5445,453.6145,697.35
12/25/202445,975.6747,404.4145,959.7346,280.65
12/26/202446,290.1546,648.5446,137.546,356.78
12/29/202446,586.1947,963.6446,524.1347,833.53
12/30/202447,982.0349,764.3547,641.9449,718.84