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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 79,355.3663
CLOSE 79,654.5866

Low

LOW 40,561.7

High

HIGH 161,918.67
DATEOPENHIGHLOWCLOSE
01/01/202549,818.4149,818.4148,448.2548,816.97
01/02/202548,863.0349,177.9548,03748,209.29
01/05/202548,390.9948,910.8348,091.9248,193.81
01/06/202548,309.5748,414.7947,289.6847,289.68
01/07/202547,407.247,445.9245,871.5245,881.98
01/08/202546,002.6546,541.745,863.2146,381.2
01/09/202546,294.8146,610.6845,888.1245,935.55
01/12/202545,934.6846,282.1244,763.6344,912.38
01/13/202545,110.1545,563.6844,784.344,784.3
01/14/202544,869.5545,097.4244,198.1845,097.42
01/15/202545,363.9747,195.145,010.2546,665.5
01/16/202546,588.3447,489.9746,259.6647,274.45
01/19/202547,328.848,275.0347,299.1547,777.51
01/20/202547,937.6448,356.4547,473.3148,093.08
01/21/202548,124.0148,347.6747,747.2648,144.56
01/22/202548,294.5948,543.4148,046.7748,399.61
01/23/202548,400.4448,710.5747,771.7948,556.31
01/26/202548,487.8648,487.8647,207.747,438.43
01/27/202547,456.647,675.1747,198.2447,395.27
01/28/202547,394.4147,710.4546,237.5846,273.25
01/29/202546,298.6346,811.4945,808.5946,468.16
01/30/202546,591.3846,591.3845,741.3746,126.17
02/02/202546,120.9646,120.9645,211.9345,326.19
02/03/202545,335.5946,027.9445,335.5945,820.45
02/04/202545,716.5345,813.7343,729.243,989.76
02/05/202544,107.1744,326.4143,570.2843,900.78
02/06/202543,924.6244,685.3243,673.4444,472.48
02/09/202544,492.1845,458.544,492.1845,019.79
02/10/202545,017.3245,648.2644,957.2845,459.11
02/11/202545,445.8345,614.4343,622.0343,697.08
02/12/202543,796.0644,270.4443,733.844,096.71
02/13/202543,989.7744,139.6843,609.7843,745.94
02/16/202543,654.2945,390.4143,654.2944,787.86
02/17/202544,870.3845,132.4344,113.9244,536.25
02/18/202544,347.2344,492.243,442.4843,707.56
02/19/202543,629.9443,677.7643,060.8643,628.06
02/20/202543,367.7543,445.4442,179.5142,273.35
02/23/202542,443.4742,718.6241,440.4241,440.42
02/24/202541,458.8441,676.4740,868.641,649.33
02/25/202541,643.8642,381.441,179.6741,918.25
02/26/202541,859.9542,950.1241,859.9542,950.12
02/27/202542,680.1942,979.7542,28042,728.04
03/02/202542,841.0743,929.3842,728.1243,929.38
03/03/202545,285.445,640.1244,593.7244,885.38
03/04/202545,102.0846,584.3645,102.0846,573.91
03/05/202546,845.4747,676.1246,354.7547,605.69
03/06/202547,591.3248,292.7747,329.1947,985.39
03/09/202548,079.7449,178.0348,038.3448,793.07
03/10/202548,868.8749,488.8848,263.6549,346.91
03/11/202549,503.7349,784.5949,161.7849,701.76
03/12/202549,964.5151,450.1749,734.1350,774.46
03/13/202550,845.6551,584.0150,294.0151,386.82
03/16/202551,661.1153,406.1751,554.6852,806.43
03/17/202552,807.3853,524.5952,383.5152,635.06
03/18/202548,058.5151,111.8947,457.9747,466.52
03/19/202547,362.5549,551.4746,507.7847,717.25
03/20/202547,836.3247,836.3243,080.4743,080.47
03/23/202543,175.645,808.2442,843.3444,980.47
03/24/202545,672.4448,141.4145,672.4448,040.27
03/25/202548,004.4348,253.4246,890.8448,023.96
03/26/202549,306.4249,359.0648,223.5648,397.19
03/27/202544,465.5444,496.3743,137.9443,598.66
04/01/202543,588.0843,588.0841,891.2642,161.02
04/02/202542,205.5343,539.0842,205.5343,151.26
04/03/202543,503.7843,546.7742,275.0742,576.9
04/06/202541,943.1242,672.7340,561.742,131.01
04/07/202542,458.8743,770.9342,089.143,538.38
04/08/202543,138.8743,415.0242,897.4143,117.01
04/09/202544,512.3844,571.7343,579.1744,268.25
04/10/202544,362.6444,402.343,412.9244,084.39
04/13/202544,469.7844,734.2443,604.1943,651.4
04/14/202543,787.3344,030.5143,161.743,161.7
04/15/202543,194.2143,194.2141,859.3841,859.38
04/16/202541,871.2743,501.4741,871.2743,335.75
04/17/202543,474.7743,555.7841,910.0841,955.9
04/20/202541,895.0842,768.6441,255.6642,242
04/21/202542,351.2942,526.5241,794.1342,350.04
04/23/202542,454.4944,368.9942,396.1144,244.27
04/24/202544,604.6545,537.1144,58444,649.61
04/27/202544,991.345,523.0644,622.1944,664.79
04/28/202544,975.5745,414.8544,660.0945,052.14
04/29/202544,946.4245,165.9744,166.6344,207.35
05/01/202544,705.0644,717.0643,10543,947.9
05/04/202543,966.6944,385.4843,482.7143,816.95
05/05/202543,74244,499.3943,74244,377.92
05/06/202544,653.5945,787.3744,579.8644,684.94
05/07/202545,191.5346,316.644,662.6445,950.88
05/08/202546,090.3746,662.5345,873.5846,331.5
05/11/202547,654.4849,289.5547,361.0948,854.75
05/12/202550,098.6950,098.6947,727.6249,082.91
05/13/202549,316.5450,418.4648,880.6849,971.17
05/14/202550,256.9550,992.2849,393.1249,452.61
05/15/202549,807.0451,150.1949,149.7851,030.8
05/19/202551,267.5151,427.4949,407.3449,715.15
05/20/202548,711.1148,757.5948,084.2748,193.64
05/21/202547,590.0148,994.5746,942.2846,942.28
05/22/202546,852.247,181.7146,223.6446,715.3
05/25/202547,065.8647,593.3946,536.5746,536.57
05/26/202546,612.3446,783.4345,565.8445,805.34
05/27/202546,070.3846,523.7845,208.446,389.43
05/28/202546,931.9347,900.5546,931.9347,630.24
05/29/202548,167.4948,167.4946,945.6246,945.62
06/01/202546,919.6947,166.1245,869.5746,609
06/02/202546,864.9348,679.5546,864.9348,620.43
06/03/202549,012.2451,127.4248,833.151,093.97
06/04/202551,904.2752,605.151,570.2752,424.95
06/09/202552,164.8855,088.0951,546.6354,928.21
06/10/202555,110.2156,640.6154,542.1156,640.61
06/11/202556,662.5457,132.156,191.8956,567.82
06/12/202553,513.6155,319.4952,674.8955,175.72
06/15/202555,134.2859,654.2354,912.5959,654.23
06/16/202559,958.8461,411.5859,880.3160,071.07
06/17/202559,865.5660,439.7959,044.5259,044.52
06/18/202558,988.8760,337.3358,988.8759,719.88
06/19/202560,029.0961,154.9260,029.0960,938.98
06/22/202560,787.0562,013.9260,643.961,367.48
06/23/202563,017.9963,788.1662,130.5463,788.16
06/24/202563,840.5465,741.2963,840.5465,313.85
06/25/202566,074.1666,348.2863,204.4963,380.1
06/26/202561,084.0561,084.0559,172.7859,848.51
06/29/202558,937.6562,173.8258,821.6561,813.15
06/30/202560,758.7965,883.1660,758.7965,053.34
07/01/202564,823.0467,288.6863,641.1266,816.59
07/02/202567,113.7768,983.4866,466.9368,798.2
07/03/202569,775.1971,428.8468,836.9971,039.19
07/06/202570,601.4571,789.368,861.7670,875.23
07/07/202570,899.7971,950.4870,063.4770,978.29
07/08/202571,166.5273,182.3571,166.5273,074.34
07/09/202573,677.1275,832.4873,640.9975,372.16
07/10/202575,985.5778,887.1875,829.0477,637.17
07/13/202578,616.4179,835.4174,721.4876,193.07
07/15/202576,253.0578,151.6674,859.5976,031.25
07/16/202576,423.7777,915.8976,235.977,136.28
07/17/202577,441.1578,299.1776,939.8877,752.87
07/20/202578,330.5280,461.777,621.379,961.79
07/21/202579,993.1384,260.9479,860.3484,082.44
07/22/202584,232.4385,992.2379,718.7879,760.67
07/23/202576,832.5878,641.6476,514.5576,775.15
07/24/202577,230.9178,576.1574,306.1675,991.96
07/27/202576,172.9777,74674,452.9674,452.96
07/28/202574,511.6174,621.4371,489.7173,041.57
07/29/202573,313.0373,723.570,881.9973,673.44
07/30/202574,402.6577,814.3174,402.6577,109.41
07/31/202577,793.8380,502.8777,793.8379,742.57
08/03/202580,637.9681,370.8779,407.6880,415.76
08/04/202580,948.0681,364.9780,375.8580,572.96
08/05/202580,695.7880,867.3777,982.178,565.35
08/06/202578,801.9980,414.0378,801.9979,423.22
08/07/202579,732.3780,227.3479,110.6779,862.79
08/10/202580,382.1784,290.2180,382.1784,273.48
08/11/202585,514.4986,759.9184,889.3685,453.93
08/12/202585,773.3987,650.1785,205.0286,928.65
08/13/202590,936.4592,163.4190,651.0791,239.69
08/14/202590,463.3492,204.9289,249.0291,585.66
08/17/202591,504.2392,770.3891,301.7691,889.55
08/18/202591,954.7396,535.987,579.6696,394.45
08/19/202596,389.67100,012.7494,120.0598,450.09
08/20/202596,035.697,818.0495,941.3796,898.32
08/21/202596,958.6896,958.6894,787.0395,817.3
08/24/202596,145.197,901.795,836.2996,854
08/25/202596,869.7799,382.8195,775.1799,314.06
08/26/202599,586.74101,907.0799,586.74101,273
08/27/2025101,697.39102,795.23100,640.35102,566.59
08/28/2025102,265.88103,047.65100,912.81101,458.7
08/31/2025101,780.01102,755.02101,448.81102,528.55
09/01/2025102,556.29103,697.8497,660.3497,660.34
09/02/202596,982.9797,474.5895,065.3995,830.82
09/03/202595,935.3698,226.4294,639.2597,486.39
09/04/202597,405.7397,512.4495,575.4995,605.98
09/07/202594,618.5196,143.6693,954.2594,718.22
09/08/202595,228.795,602.1194,246.7695,021.63
09/09/202595,433.8995,974.8193,561.1394,338.34
09/10/202594,391.8595,409.5192,926.4293,587.67
09/11/202593,152.7696,600.7891,617.6195,002.65
09/14/202595,129.52100,097.8194,799.0398,978.69
09/15/202599,545.17101,135.2499,472.07100,824.37
09/16/2025100,845.49101,179.298,342.0398,342.03
09/17/202598,659.37102,280.398,453.04100,667.69
09/18/2025101,648.06102,355.59100,421.56100,421.56
09/21/2025101,547.64101,797.8197,145.0299,358.68
09/22/202599,144.9499,463.1698,098.1999,112.73
09/23/202599,295.0399,408.1397,777.0797,861.3
09/24/202598,232.74101,182.7798,232.74100,501.68
09/25/2025100,726.07101,324.0899,692.99100,071.91
09/28/2025100,353.66100,915.199,319.1399,592.91
09/29/2025100,135.35102,584.799,158.3899,158.38
09/30/202599,570.37101,118.399,057.45100,528.49
10/01/2025101,497.5102,352.3100,774.26101,302.2
10/02/2025101,884.36102,004.29100,792.27101,869.65
10/05/2025102,296.61106,217.8699,930.93106,093.06
10/06/2025106,168.88107,300.65105,461.45106,320.74
10/07/2025106,868.36109,072.19105,464.06105,464.06
10/08/2025105,652.96108,478.03104,707.53107,518.67
10/09/2025108,056.24114,881.73107,185.87114,881.73
10/12/2025113,047.18115,499.68112,335.28113,371.58
10/13/2025113,394.14116,141.34112,777114,752.03
10/14/2025115,131.86118,118.77115,131.86118,118.77
10/15/2025118,221.05118,221.05115,544.93115,544.93
10/16/2025115,557.76115,557.76112,288.73113,860.15
10/19/2025114,051.06115,987.6113,327.21115,454.55
10/20/2025115,687.37121,927.14115,687.37119,460.75
10/21/2025119,897.34122,112.21119,731.36119,761.94
10/22/2025119,759.45120,703.38119,079.84119,469.38
10/23/2025121,255.15126,850.3119,196.24125,374.38
10/26/2025125,320.44125,839.29121,053.12123,217.62
10/27/2025124,928.6124,928.6122,039.09123,167.72
10/29/2025124,604.15129,656.97124,604.15126,110.4
10/30/2025127,135.89127,456.16124,614.21127,111.6
11/02/2025126,533.62130,006.64126,141.68129,134.93
11/03/2025129,039.09129,932.31126,842.71128,861.19
11/04/2025128,895.42131,592.28127,321.36131,183.95
11/05/2025131,786.19139,220.76131,088.53139,099.29
11/06/2025139,848.91144,494.4137,748.99137,748.99
11/09/2025138,786.22146,006.53137,132.71145,153.49
11/10/2025149,122.11151,701.48140,527.49143,654.32
11/11/2025145,099.94145,099.94140,965.9142,444.04
11/12/2025142,514.45142,978.79140,284.47140,809.46
11/13/2025141,433.79145,941.35141,433.79144,800.06
11/16/2025147,209.98147,397.32144,563.88145,443.17
11/17/2025145,908.35150,028.78145,152.74147,994.83
11/18/2025148,503.59148,503.59138,076.24141,058.18
11/19/2025138,475.79145,632.75138,475.79143,196.65
11/20/2025143,303.03143,796.05141,999.08142,878.35
11/23/2025142,757.05153,245.14141,171.08149,885.73
11/24/2025149,067.28155,921.04138,693.06138,693.06
11/25/2025131,597.11131,597.11129,020.81129,020.81
11/26/2025121,309.95129,743.89121,028.98126,162.16
11/27/2025125,154.88134,155.95123,344.21134,119.03
11/30/2025134,721.94142,679.73134,721.94139,429.43
12/01/2025139,782.38141,928.26139,001.91141,147.49
12/02/2025141,153.75145,002.74141,153.75143,087.06
12/03/2025144,267.07146,526.38142,880.66145,328.76
12/04/2025146,472.01147,825.38145,062.33146,229.22
12/07/2025146,735.62151,684.72146,186.55151,164.79
12/08/2025152,108.95155,423.66150,435.91154,345.08
12/09/2025154,407.63154,851.19148,650.92151,803.54
12/10/2025152,653.56155,206.45152,189.54152,926.83
12/11/2025153,996.84161,420.59152,679.75157,936.26
12/14/2025158,203.93159,783.79157,703.14157,703.14
12/15/2025158,725.87158,725.87156,045.97156,934.54
12/16/2025158,055.64158,116.71156,337158,116.71
12/17/2025158,033.32158,033.32156,409.74156,409.74
12/18/2025156,362.25161,918.67155,537.88157,505.25
12/21/2025156,369.7156,369.7145,675.29145,746.18
12/22/2025135,617.26136,201.1135,443135,738.56
12/23/2025126,957.75129,499.35126,377.83126,838.22
12/24/2025118,786.51119,348.27118,786.51119,101.4
12/25/2025111,746.59114,194.79111,047.49111,378.47
12/28/2025104,715.82104,984.61104,208.07104,257.9
12/29/202598,472.73109,388.5697,962.45106,600.69
12/30/2025107,324.73109,620.59103,445.33103,445.33