XKURY
BIST KURUMSAL YONETIM
15:10:11
13358.4 ₺
-96.82 (%-0.72)
Previous Close: 13455.22·
Volatility: 1.28
Day Low₺13293.24
Day High₺13465.15
Market Data
Week over week (WoW)
+4.66%
Month over month (MoM)
+4.59%
Year to date (YTD)
+31.65%
Year over year (YoY)
+66.08%
XKURY: BIST KURUMSAL YONETIM Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 953.9937
CLOSE 953.1799
Low
LOW 876.8
High
HIGH 1,039.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 885.24 | 887.37 | 879.66 | 880.46 |
| 06/20/2017 | 879.35 | 885.33 | 876.8 | 883.61 |
| 06/21/2017 | 886.69 | 889.88 | 884.1 | 889.56 |
| 06/22/2017 | 890.13 | 891.17 | 883.12 | 883.12 |
| 06/27/2017 | 882.38 | 896.75 | 882.38 | 896.75 |
| 06/28/2017 | 898.69 | 899.86 | 892.12 | 893.52 |
| 06/29/2017 | 892.73 | 899.61 | 890.51 | 896.81 |
| 07/02/2017 | 898.45 | 900.98 | 896.62 | 897.86 |
| 07/03/2017 | 897.46 | 903.98 | 897.02 | 903.14 |
| 07/04/2017 | 903.59 | 904.83 | 900.15 | 900.15 |
| 07/05/2017 | 900.87 | 904.13 | 894.09 | 895.71 |
| 07/06/2017 | 897.49 | 898.31 | 892.78 | 893.42 |
| 07/09/2017 | 897.76 | 905.29 | 897.76 | 903.5 |
| 07/10/2017 | 903.94 | 929.39 | 903.87 | 925.34 |
| 07/11/2017 | 926.01 | 934.12 | 922.66 | 928.15 |
| 07/12/2017 | 929.97 | 942.82 | 929.34 | 935.68 |
| 07/13/2017 | 936.51 | 941.99 | 934.46 | 941.99 |
| 07/16/2017 | 944.09 | 949.95 | 942.2 | 946.97 |
| 07/17/2017 | 947.27 | 947.87 | 942.2 | 944.02 |
| 07/18/2017 | 948.36 | 960.28 | 948.36 | 958.7 |
| 07/19/2017 | 960.33 | 961.52 | 951.69 | 952.21 |
| 07/20/2017 | 952.47 | 960.65 | 948.77 | 957.32 |
| 07/23/2017 | 961.05 | 963.19 | 952.54 | 953.85 |
| 07/24/2017 | 957.16 | 962.88 | 956.62 | 957.69 |
| 07/25/2017 | 959.83 | 963.84 | 959.09 | 961.02 |
| 07/26/2017 | 966.39 | 975.83 | 966.39 | 973.23 |
| 07/27/2017 | 973.11 | 973.11 | 965.78 | 966.7 |
| 07/30/2017 | 968.87 | 971.58 | 964.66 | 966.23 |
| 07/31/2017 | 969.04 | 970.13 | 952.18 | 953.58 |
| 08/01/2017 | 955.52 | 959.93 | 951.91 | 957.24 |
| 08/02/2017 | 965.84 | 968.22 | 963.55 | 965.84 |
| 08/03/2017 | 967.05 | 977.43 | 966.17 | 975.95 |
| 08/06/2017 | 980.3 | 990.87 | 980.3 | 988 |
| 08/07/2017 | 989.5 | 993.69 | 986.66 | 989.88 |
| 08/08/2017 | 986.99 | 988.42 | 981.51 | 982.31 |
| 08/09/2017 | 984.6 | 989.6 | 972.62 | 972.62 |
| 08/10/2017 | 969.56 | 969.56 | 955.03 | 964.19 |
| 08/13/2017 | 972.59 | 986.04 | 972.59 | 985.71 |
| 08/14/2017 | 989.65 | 991.65 | 959.91 | 960.62 |
| 08/15/2017 | 962.91 | 969.53 | 941.71 | 959.85 |
| 08/16/2017 | 964.88 | 968.27 | 957.95 | 961.2 |
| 08/17/2017 | 957.96 | 964.91 | 953.02 | 964.04 |
| 08/20/2017 | 964.43 | 979.52 | 959.57 | 977.26 |
| 08/21/2017 | 979.5 | 981.03 | 972.8 | 973.91 |
| 08/22/2017 | 975.31 | 978.96 | 973.7 | 976.18 |
| 08/23/2017 | 977.7 | 986.66 | 977.64 | 978.73 |
| 08/24/2017 | 979.37 | 989.05 | 978.04 | 985.49 |
| 08/27/2017 | 989.05 | 992.73 | 987.56 | 991.03 |
| 08/28/2017 | 990.63 | 991.9 | 982.07 | 991.07 |
| 08/30/2017 | 991.76 | 991.97 | 987.7 | 987.74 |
| 09/04/2017 | 992.49 | 992.9 | 974.43 | 975.82 |
| 09/05/2017 | 976.48 | 989.01 | 973.35 | 985.46 |
| 09/06/2017 | 984.7 | 989.06 | 979.88 | 986.06 |
| 09/07/2017 | 986.28 | 987.27 | 972.44 | 974.37 |
| 09/10/2017 | 979.49 | 984.68 | 978.81 | 979.97 |
| 09/11/2017 | 979.96 | 981.03 | 971.51 | 973.51 |
| 09/12/2017 | 974.14 | 977.96 | 963.88 | 963.88 |
| 09/13/2017 | 965.89 | 970.55 | 958.58 | 965.8 |
| 09/14/2017 | 967.56 | 969.33 | 961.56 | 961.99 |
| 09/17/2017 | 964.37 | 965.02 | 951.9 | 952.14 |
| 09/18/2017 | 952.7 | 956.08 | 933.72 | 937.1 |
| 09/19/2017 | 940.48 | 944.68 | 934.69 | 940.3 |
| 09/20/2017 | 937.23 | 942.26 | 928.93 | 929.81 |
| 09/21/2017 | 933.81 | 935.23 | 923.39 | 926.73 |
| 09/24/2017 | 922.88 | 922.88 | 905.2 | 912.84 |
| 09/25/2017 | 917.57 | 935.58 | 917.57 | 934.14 |
| 09/26/2017 | 935.18 | 935.18 | 910.43 | 910.43 |
| 09/27/2017 | 909.41 | 923.19 | 908.47 | 920.59 |
| 09/28/2017 | 923.51 | 927.25 | 916.72 | 922.56 |
| 10/01/2017 | 923.01 | 934.84 | 922.72 | 932.46 |
| 10/02/2017 | 933.62 | 940.21 | 930.63 | 935.45 |
| 10/03/2017 | 939.01 | 945.04 | 936.55 | 939.96 |
| 10/04/2017 | 942.54 | 944.62 | 935.72 | 936.72 |
| 10/05/2017 | 934.63 | 936.11 | 929.55 | 934.88 |
| 10/08/2017 | 901.26 | 909.88 | 890.09 | 909.88 |
| 10/09/2017 | 919.98 | 929.33 | 918.08 | 927.39 |
| 10/10/2017 | 925.22 | 936.74 | 922.52 | 929.02 |
| 10/11/2017 | 939.21 | 951.19 | 939.21 | 950.85 |
| 10/12/2017 | 952.31 | 956.86 | 946.87 | 953.75 |
| 10/15/2017 | 957.19 | 962.68 | 955.03 | 956.97 |
| 10/16/2017 | 958.22 | 966.43 | 957.97 | 958.79 |
| 10/17/2017 | 963.4 | 964.05 | 956.63 | 956.9 |
| 10/18/2017 | 960.13 | 972.55 | 959.39 | 972.15 |
| 10/19/2017 | 974.65 | 979.25 | 967.59 | 972.18 |
| 10/22/2017 | 969.84 | 969.84 | 960.99 | 960.99 |
| 10/23/2017 | 964.11 | 969.66 | 959.43 | 959.85 |
| 10/24/2017 | 963.11 | 970.31 | 963.11 | 967.73 |
| 10/25/2017 | 967.36 | 971.57 | 957.94 | 957.96 |
| 10/26/2017 | 955.37 | 965.21 | 954.85 | 965.01 |
| 10/29/2017 | 972.56 | 976.57 | 969.16 | 970.03 |
| 10/30/2017 | 972.02 | 989.1 | 971.12 | 989.1 |
| 10/31/2017 | 992.38 | 1,014.05 | 989.64 | 1,009.09 |
| 11/01/2017 | 1,017.86 | 1,022.92 | 1,008.62 | 1,014.27 |
| 11/02/2017 | 1,015.07 | 1,019.61 | 995.47 | 1,003.24 |
| 11/05/2017 | 1,008.88 | 1,039.3 | 1,007.83 | 1,031.54 |
| 11/06/2017 | 1,033.47 | 1,036.3 | 1,015.24 | 1,015.24 |
| 11/07/2017 | 1,020.84 | 1,025.15 | 1,002.33 | 1,013.69 |
| 11/08/2017 | 1,009.9 | 1,014.57 | 991.28 | 994.33 |
| 11/09/2017 | 996.22 | 998.35 | 982.47 | 983.55 |
| 11/12/2017 | 988.9 | 994.67 | 974.12 | 985.02 |
| 11/13/2017 | 985.76 | 999.61 | 976.62 | 995.62 |
| 11/14/2017 | 995.18 | 999.43 | 967.25 | 967.33 |
| 11/15/2017 | 968.06 | 976.77 | 955.67 | 957.31 |
| 11/16/2017 | 960.51 | 962.72 | 941.84 | 946.56 |
| 11/19/2017 | 948.18 | 949.27 | 925.87 | 930.37 |
| 11/20/2017 | 922.5 | 943.75 | 921.51 | 943.18 |
| 11/21/2017 | 943.81 | 950.3 | 927.37 | 948.9 |
| 11/22/2017 | 952.95 | 958.09 | 936.57 | 940.56 |
| 11/23/2017 | 938.41 | 944.09 | 934.32 | 937.11 |
| 11/26/2017 | 940.1 | 944.89 | 933.93 | 937.51 |
| 11/27/2017 | 937.35 | 950.58 | 906.5 | 906.5 |
| 11/28/2017 | 908.53 | 914.67 | 901.19 | 904.48 |
| 11/29/2017 | 909.86 | 920.36 | 906.31 | 918.66 |
| 11/30/2017 | 919.46 | 922.28 | 907.07 | 909.84 |
| 12/03/2017 | 907.45 | 925.36 | 907.45 | 924.27 |
| 12/04/2017 | 930.56 | 942.59 | 928.63 | 937.13 |
| 12/05/2017 | 939.21 | 939.36 | 923.18 | 925.16 |
| 12/06/2017 | 927.64 | 939.15 | 925.17 | 935.11 |
| 12/07/2017 | 938.03 | 951.4 | 937.05 | 948.94 |
| 12/10/2017 | 958.85 | 963.29 | 953.83 | 961.12 |
| 12/11/2017 | 960.36 | 962.87 | 952.06 | 953.26 |
| 12/12/2017 | 956.21 | 960.19 | 943.86 | 946.53 |
| 12/13/2017 | 954.93 | 958.82 | 942.84 | 956.8 |
| 12/14/2017 | 957.71 | 965.24 | 951.12 | 958.4 |
| 12/17/2017 | 961.44 | 968.32 | 960.58 | 960.62 |
| 12/18/2017 | 962.95 | 973.58 | 961.02 | 962.11 |
| 12/19/2017 | 964.11 | 974.2 | 959.44 | 972.97 |
| 12/20/2017 | 976.48 | 983.72 | 967.51 | 970.06 |
| 12/21/2017 | 975.89 | 978.74 | 969.27 | 969.54 |
| 12/24/2017 | 976.07 | 978.25 | 972.75 | 976.72 |
| 12/25/2017 | 979.38 | 980.7 | 974.21 | 975.15 |
| 12/26/2017 | 972.13 | 976.77 | 968.09 | 976.6 |
| 12/27/2017 | 979.84 | 997.69 | 979.3 | 996.6 |
| 12/28/2017 | 998.53 | 1,008.28 | 996.75 | 1,004.45 |