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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 135,561.8067
CLOSE 135,525.4475

Low

LOW 94,015.49

High

HIGH 189,762.73
DATEOPENHIGHLOWCLOSE
01/01/2026103,936.76105,511.17101,904.16105,153
01/04/2026105,202.61110,842.45104,315.99108,984.71
01/05/2026109,163.64109,315.59105,489.81105,489.81
01/06/2026105,542.74107,457.8299,160.2799,274.82
01/07/202694,403.28101,609.7794,015.49100,448.03
01/08/2026101,097.78104,581.12100,912.78103,856.14
01/11/2026104,584.84105,464.21101,976.37103,848.95
01/12/2026103,505.42106,168.17102,779.07104,586.56
01/13/2026104,958.11108,278.42103,591.14107,710.16
01/14/2026108,157.8109,052.3102,700.65103,813.49
01/15/2026103,909.63104,342.8101,307.89101,665.51
01/18/2026102,230.89107,946.36102,230.89107,587.76
01/19/2026108,406.5113,502.55107,244.68113,118.3
01/20/2026113,117.43115,462.84113,073.21115,462.84
01/21/2026116,207.76116,439.45109,260.16109,485.1
01/22/2026109,356.95112,055.84109,356.95111,593.99
01/25/2026111,584.53115,980.95110,610.32115,172.68
01/26/2026116,120.95117,533.12115,462.96117,200.8
01/27/2026117,246.93120,630.42117,246.93119,550.29
01/28/2026120,255.51121,905.87119,836.39121,905.87
01/29/2026122,001.54124,975.28121,813.72124,038.84
02/01/2026123,785.83125,382.09122,226.19124,560.35
02/02/2026124,664.71126,284.23124,032.42125,074.61
02/03/2026124,963.77126,944.03124,307.28126,944.03
02/04/2026126,871.14128,553.29125,103.64125,358.95
02/05/2026126,903.09126,903.09124,480.17125,300.07
02/08/2026127,184.29127,919.85123,845.12126,976.23
02/09/2026127,598.88129,444.99125,577.56129,054.4
02/10/2026128,916.3129,144.18128,241.85129,123.93
02/11/2026129,523.55134,851.14129,523.55132,553.96
02/12/2026134,033.23135,332.1132,529.13134,160.91
02/15/2026134,971.5136,225.88134,885.75135,753.62
02/16/2026136,868.16138,286.89135,980.41137,568.12
02/17/2026138,498.77141,931.32137,727.03138,480.17
02/18/2026139,300.95140,739.61135,274.34135,973.36
02/19/2026136,962.91137,050.04133,957.85136,426.99
02/22/2026138,924.69147,554.58138,924.69147,190.24
02/23/2026150,596.99154,356.76148,906.3151,332.5
02/24/2026151,890.27152,498.57148,584.59148,871
02/25/2026148,765.25150,232.88147,390.52148,385.97
02/26/2026150,110.94153,374.37143,366.83145,941.82
03/01/2026136,855.93146,752.48133,358.86146,752.48
03/02/2026146,542.56150,842.19144,358.59147,086.17
03/03/2026148,847.76148,847.76145,979.55147,133.28
03/04/2026147,242.87151,987.57146,997.25151,987.57
03/05/2026152,372.41152,998.25149,935.69151,050.84
03/08/2026149,731.7150,832.84147,929.95149,229.07
03/09/2026152,690.33156,333.22150,764.2156,333.22
03/10/2026156,921.13158,029.66155,064.47155,780.44
03/11/2026156,168.34156,907.3153,636.32155,195.33
03/12/2026155,641.53155,964.52152,047.93155,902.78
03/15/2026156,606.29156,951.31153,749.14153,749.14
03/16/2026153,685158,596.51153,284.14158,534.59
03/17/2026161,165166,577.19158,380.38161,172.34
03/18/2026161,034.64165,749.52160,369.61163,157.59
03/22/2026162,124.39163,223.53159,439.32162,511.66
03/23/2026162,517.24163,361.26161,280.35162,070.95
03/24/2026162,273.04167,035.33162,273.04165,328.86
03/25/2026166,178.6166,289.1163,891.91164,452.17
03/26/2026164,699.93165,950.33164,443.14165,604.75
03/29/2026165,619.93168,468.25164,521.77167,292.62
03/30/2026167,791.68171,705.53167,791.68170,099.98
03/31/2026171,525.84171,525.84163,340.03165,537.12
04/01/2026165,100.88166,235.71163,031.75165,210.58
04/02/2026166,459.13166,459.13164,417.09165,256.62
04/05/2026166,450.3167,656.53165,146.56167,018.26
04/06/2026167,092.07167,757.5164,889.79165,000.35
04/07/2026168,803.38171,135.14168,018.19170,108.66
04/08/2026169,944.28176,980.79168,996.29174,832.13
04/09/2026176,075.43178,768.94175,548.46177,976.42
04/12/2026177,312.4179,598.84176,041.91176,041.91
04/13/2026176,676.12178,502.96176,009.3177,709.42
04/14/2026179,661.39179,783.38177,797.24179,574.06
04/15/2026179,689.77181,785.18178,624.46178,624.46
04/16/2026178,691.95189,762.73178,655.94188,316.65
04/19/2026187,609.96187,609.96173,815.43174,060.65
04/20/2026162,187.68162,370.04160,891.79160,891.79
04/21/2026150,330.49156,971.43149,179.61149,403.4
04/23/2026144,946.04146,171.96139,082.19139,678.83
04/26/2026136,012.68140,387.04130,238.91130,238.91
04/27/2026131,030.04135,577.58128,682.97130,840.99
04/28/2026131,211.21133,776.34128,529.15130,519.85
04/29/2026129,891.85132,489.79128,855.84131,311.57
05/03/2026131,101.17134,327.69128,580.27128,580.27
05/04/2026129,196.08131,596.39128,334.4131,405.32
05/05/2026132,756.1133,497.87130,832.33131,526.68
05/06/2026134,930.74136,366.68132,885.34133,091.44
05/07/2026133,116.69138,375.78130,791.11136,911.84
05/10/2026140,779.37141,582.26137,345.13137,355.46
05/11/2026137,029.86137,029.86131,668.92132,112.67
05/12/2026130,637.99136,096.13128,892.37136,096.13
05/13/2026135,004.62138,774.82134,884.26138,242.77
05/14/2026137,581.06137,581.06132,311.69132,311.69
05/17/2026131,495.42131,495.42125,772.37128,031.31
05/19/2026128,077.43128,077.43121,549.24122,882.98
05/20/2026122,570.17124,550.24116,576.89118,199.89
05/21/2026116,189.05122,555.01115,912.51120,825.57
05/24/2026121,680.75121,797.83119,082.51119,082.51
05/25/2026119,269.49119,448.33116,524.8116,524.8
05/31/2026113,939.65116,906.96112,513.22113,257.98
06/01/2026113,551.99116,477.87113,551.99115,678.57
06/02/2026115,858.02116,075.3114,101114,549.42
06/03/2026115,043.21116,186.68111,486.86113,297.64
06/04/2026113,439.13113,908.85112,565.43113,139.16
06/07/2026112,699.86115,822.37111,732.9115,267.43
06/08/2026115,492.36116,353.01111,848.52112,145.2
06/09/2026112,301.82113,326.06111,688.76112,377.21
06/10/2026112,495.82119,143.21112,495.82119,063.71
06/11/2026121,326.06123,658.9115,869.26117,106.36
06/14/2026118,853.11120,345.58111,684111,750.02
06/15/2026111,815.18111,989.84105,398.17105,830.41
06/16/2026103,243.1104,688.54102,528.7102,659.37
06/17/2026103,462.58105,300.58102,061.15103,476.16
06/18/2026103,368.07105,013.23102,279.19103,563.71