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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 897.792
CLOSE 895.5412
Low
LOW 764.2
High
HIGH 1,052.31
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1,009.07 | 1,023.54 | 1,008.39 | 1,021.02 |
| 01/02/2018 | 1,022.87 | 1,032.87 | 1,009.44 | 1,013 |
| 01/03/2018 | 1,012.57 | 1,025.78 | 1,004.91 | 1,006.17 |
| 01/04/2018 | 1,012.25 | 1,019.05 | 1,009.1 | 1,013.06 |
| 01/07/2018 | 1,020.69 | 1,023.92 | 1,009.79 | 1,010.02 |
| 01/08/2018 | 1,011.29 | 1,014.62 | 998.67 | 1,000.19 |
| 01/09/2018 | 999.13 | 1,000.62 | 982.38 | 990.08 |
| 01/10/2018 | 997.78 | 1,000.52 | 985.41 | 1,000.43 |
| 01/11/2018 | 1,002.91 | 1,010.07 | 999.33 | 1,000.09 |
| 01/14/2018 | 997.56 | 1,008.56 | 979.83 | 979.83 |
| 01/15/2018 | 977.08 | 999.91 | 970.7 | 999.84 |
| 01/16/2018 | 1,001.53 | 1,018.34 | 994.02 | 1,018.02 |
| 01/17/2018 | 1,021.24 | 1,023.87 | 1,009.87 | 1,014.71 |
| 01/18/2018 | 1,014.21 | 1,018.06 | 1,000.29 | 1,002.63 |
| 01/21/2018 | 1,006.76 | 1,016.33 | 1,004.52 | 1,016.1 |
| 01/22/2018 | 1,021.48 | 1,024.63 | 1,015.58 | 1,020.84 |
| 01/23/2018 | 1,021.68 | 1,037.07 | 1,020.21 | 1,037 |
| 01/24/2018 | 1,037.33 | 1,039.73 | 1,026.1 | 1,026.86 |
| 01/25/2018 | 1,027.76 | 1,046.13 | 1,027.09 | 1,046.13 |
| 01/28/2018 | 1,051.37 | 1,052.31 | 1,035.96 | 1,047.6 |
| 01/29/2018 | 1,042.61 | 1,050.21 | 1,035.68 | 1,035.68 |
| 01/30/2018 | 1,038.82 | 1,042.26 | 1,033.2 | 1,037.22 |
| 01/31/2018 | 1,041.43 | 1,051.92 | 1,032.02 | 1,036.27 |
| 02/01/2018 | 1,039.13 | 1,042.34 | 1,022.74 | 1,025.68 |
| 02/04/2018 | 1,022.45 | 1,023.43 | 1,008.83 | 1,010.09 |
| 02/05/2018 | 986.29 | 1,004.31 | 981.81 | 1,001.05 |
| 02/06/2018 | 1,008.84 | 1,013.04 | 1,000.42 | 1,005.3 |
| 02/07/2018 | 1,008.41 | 1,008.43 | 990.63 | 997.22 |
| 02/08/2018 | 987.24 | 996.13 | 980.39 | 990.52 |
| 02/11/2018 | 998.52 | 1,002.58 | 995.4 | 996.73 |
| 02/12/2018 | 1,001.27 | 1,008.84 | 998.05 | 999.9 |
| 02/13/2018 | 1,006.59 | 1,010.91 | 991.24 | 995.68 |
| 02/14/2018 | 1,003.6 | 1,018.78 | 1,003.6 | 1,017.24 |
| 02/15/2018 | 1,022.69 | 1,028.41 | 1,013.28 | 1,017.56 |
| 02/18/2018 | 1,023.4 | 1,027.51 | 1,008.91 | 1,011.28 |
| 02/19/2018 | 1,014.83 | 1,020.82 | 992.27 | 993.23 |
| 02/20/2018 | 1,004.99 | 1,016.7 | 1,002.67 | 1,016.7 |
| 02/21/2018 | 1,015.3 | 1,024.66 | 1,008.18 | 1,023.49 |
| 02/22/2018 | 1,027.84 | 1,033.57 | 1,025.64 | 1,029.76 |
| 02/25/2018 | 1,036.78 | 1,039.98 | 1,033.01 | 1,037.42 |
| 02/26/2018 | 1,038.72 | 1,041.18 | 1,031.61 | 1,033.79 |
| 02/27/2018 | 1,031.21 | 1,040.31 | 1,029.93 | 1,036.37 |
| 02/28/2018 | 1,033.92 | 1,038.31 | 1,024.21 | 1,025.11 |
| 03/01/2018 | 1,022.44 | 1,023.51 | 1,011.5 | 1,016.08 |
| 03/04/2018 | 1,018.75 | 1,025.02 | 1,014.78 | 1,020.41 |
| 03/05/2018 | 1,027.43 | 1,030.33 | 1,018.77 | 1,018.77 |
| 03/06/2018 | 1,016.05 | 1,019.34 | 1,010.85 | 1,017.02 |
| 03/07/2018 | 1,017.72 | 1,021.16 | 1,015.31 | 1,015.8 |
| 03/08/2018 | 1,018.79 | 1,022.77 | 1,016.55 | 1,019.88 |
| 03/11/2018 | 1,027.14 | 1,036.69 | 1,027.14 | 1,032.81 |
| 03/12/2018 | 1,033.85 | 1,034.43 | 1,026.67 | 1,030.5 |
| 03/13/2018 | 1,031.02 | 1,033.74 | 1,020.78 | 1,021.88 |
| 03/14/2018 | 1,024.93 | 1,026.2 | 1,015.45 | 1,017.77 |
| 03/15/2018 | 1,020.45 | 1,023.28 | 1,013.64 | 1,015.14 |
| 03/18/2018 | 1,015.24 | 1,016.53 | 1,003.96 | 1,003.96 |
| 03/19/2018 | 1,008.44 | 1,014.37 | 1,001.23 | 1,011.48 |
| 03/20/2018 | 1,012.4 | 1,023.71 | 1,011.07 | 1,022.46 |
| 03/21/2018 | 1,028.95 | 1,031.32 | 1,020.29 | 1,020.29 |
| 03/22/2018 | 1,011.56 | 1,021.18 | 1,006.58 | 1,018.63 |
| 03/25/2018 | 1,023.48 | 1,028.05 | 1,017.01 | 1,017.16 |
| 03/26/2018 | 1,027.25 | 1,029.62 | 1,016.08 | 1,016.24 |
| 03/27/2018 | 1,013.28 | 1,016.86 | 995.35 | 996.58 |
| 03/28/2018 | 986.27 | 995.33 | 982.47 | 992.08 |
| 03/29/2018 | 998.9 | 1,002.25 | 990.18 | 992.68 |
| 04/01/2018 | 995.28 | 997.3 | 986.4 | 986.4 |
| 04/02/2018 | 987.44 | 996.27 | 986.79 | 993.92 |
| 04/03/2018 | 996.34 | 997.18 | 981.91 | 987.32 |
| 04/04/2018 | 990.39 | 1,003.78 | 988.5 | 997.52 |
| 04/05/2018 | 995.82 | 1,004.6 | 993.27 | 1,000.74 |
| 04/08/2018 | 1,008.54 | 1,008.54 | 977.15 | 981.87 |
| 04/09/2018 | 984.6 | 985.14 | 953.65 | 959.07 |
| 04/10/2018 | 955.12 | 967.51 | 928.48 | 951.78 |
| 04/11/2018 | 952.64 | 960.6 | 942.74 | 959.64 |
| 04/12/2018 | 964.02 | 964.61 | 951.47 | 956.28 |
| 04/15/2018 | 958.61 | 967.6 | 957.39 | 963.19 |
| 04/16/2018 | 969.4 | 970.65 | 938.54 | 942.7 |
| 04/17/2018 | 943.7 | 974.15 | 933.15 | 974.15 |
| 04/18/2018 | 973.71 | 981.07 | 970.2 | 977.48 |
| 04/19/2018 | 975.74 | 975.8 | 967.2 | 970.35 |
| 04/23/2018 | 962.59 | 966.73 | 953.43 | 955.57 |
| 04/24/2018 | 957.07 | 957.56 | 924.85 | 931.34 |
| 04/25/2018 | 934.72 | 937.44 | 923.16 | 929.15 |
| 04/26/2018 | 929.72 | 940.45 | 925.09 | 934.57 |
| 04/29/2018 | 935.95 | 939.23 | 899.58 | 906.41 |
| 05/01/2018 | 914.26 | 915.68 | 893.33 | 911.05 |
| 05/02/2018 | 912.45 | 916.62 | 894.44 | 897.24 |
| 05/03/2018 | 897.47 | 903.54 | 885.46 | 895.26 |
| 05/06/2018 | 892.96 | 895.93 | 875.4 | 876.08 |
| 05/07/2018 | 879.65 | 883.6 | 861.17 | 866.41 |
| 05/08/2018 | 859.33 | 883 | 850.26 | 874.18 |
| 05/09/2018 | 876.11 | 892.47 | 861.63 | 892.47 |
| 05/10/2018 | 891.42 | 900.83 | 887.25 | 893.29 |
| 05/13/2018 | 891.62 | 909.65 | 888.57 | 905.79 |
| 05/14/2018 | 895.99 | 902.84 | 885.77 | 889.5 |
| 05/15/2018 | 890.38 | 903.02 | 885.11 | 897.88 |
| 05/16/2018 | 903.64 | 905.08 | 894 | 894.33 |
| 05/17/2018 | 896.07 | 903.96 | 892.8 | 897.34 |
| 05/20/2018 | 894.82 | 904.47 | 891.99 | 894.13 |
| 05/21/2018 | 897.24 | 913.03 | 897.24 | 909.37 |
| 05/22/2018 | 903.98 | 909.74 | 892.38 | 894.13 |
| 05/23/2018 | 904.29 | 908.86 | 884.54 | 885.88 |
| 05/24/2018 | 892.2 | 911.25 | 888.35 | 910.48 |
| 05/27/2018 | 921.03 | 939.25 | 920.41 | 938.28 |
| 05/28/2018 | 925.54 | 928.96 | 914.71 | 924.8 |
| 05/29/2018 | 923.42 | 932.61 | 914.06 | 917.13 |
| 05/30/2018 | 922.25 | 923.36 | 890.52 | 892.95 |
| 05/31/2018 | 893.13 | 893.55 | 868.1 | 879.18 |
| 06/03/2018 | 880.32 | 891.51 | 876.29 | 879.04 |
| 06/04/2018 | 882.6 | 886.02 | 869.67 | 872.18 |
| 06/05/2018 | 876.67 | 877.43 | 851.43 | 865.51 |
| 06/06/2018 | 861.97 | 883.34 | 858.98 | 883.34 |
| 06/07/2018 | 879.19 | 879.19 | 856.7 | 857.99 |
| 06/10/2018 | 858.59 | 874.12 | 839.89 | 869.28 |
| 06/11/2018 | 867.22 | 869.42 | 854.71 | 856.84 |
| 06/12/2018 | 853.12 | 861.35 | 843.22 | 844.58 |
| 06/13/2018 | 841.67 | 856.88 | 835.29 | 850.71 |
| 06/17/2018 | 848.19 | 848.19 | 837.06 | 840.64 |
| 06/18/2018 | 835.74 | 856.46 | 833.07 | 854.05 |
| 06/19/2018 | 852.41 | 859.76 | 847.5 | 854.91 |
| 06/20/2018 | 854.23 | 860.5 | 852.43 | 856.3 |
| 06/21/2018 | 860.25 | 866.79 | 850.6 | 863.86 |
| 06/24/2018 | 891.43 | 892.17 | 841.6 | 847.33 |
| 06/25/2018 | 848.05 | 856.75 | 845.05 | 851.3 |
| 06/26/2018 | 851.48 | 856.62 | 847.48 | 853.94 |
| 06/27/2018 | 852.96 | 862.69 | 850.71 | 853.84 |
| 06/28/2018 | 860.09 | 865.78 | 855.41 | 858.78 |
| 07/01/2018 | 854.81 | 864.81 | 850.64 | 860.7 |
| 07/02/2018 | 863.06 | 871.17 | 860.82 | 863.66 |
| 07/03/2018 | 866.27 | 867.82 | 861.1 | 863.9 |
| 07/04/2018 | 866.65 | 883.53 | 866.65 | 882.11 |
| 07/05/2018 | 884.56 | 890.66 | 874.73 | 880.7 |
| 07/08/2018 | 889.15 | 898.35 | 878.06 | 882.81 |
| 07/09/2018 | 867.32 | 876.71 | 857 | 863.99 |
| 07/10/2018 | 852.74 | 852.74 | 820.99 | 821.41 |
| 07/11/2018 | 823.33 | 829.35 | 784.69 | 796.95 |
| 07/12/2018 | 801.3 | 808.57 | 792.26 | 796.66 |
| 07/15/2018 | 804.34 | 806.59 | 790.67 | 794.11 |
| 07/16/2018 | 794.65 | 815.54 | 794.65 | 815.46 |
| 07/17/2018 | 816.15 | 825.5 | 802.03 | 820.55 |
| 07/18/2018 | 824.29 | 829.98 | 816.66 | 825.87 |
| 07/19/2018 | 827.8 | 836.66 | 825.31 | 835.94 |
| 07/22/2018 | 841.62 | 853.02 | 841.62 | 845.94 |
| 07/23/2018 | 847.48 | 848.73 | 817.01 | 818.02 |
| 07/24/2018 | 819.35 | 845.07 | 816.92 | 842.14 |
| 07/25/2018 | 846.01 | 852.23 | 823.4 | 834.57 |
| 07/26/2018 | 836.05 | 848.16 | 832.8 | 841.33 |
| 07/29/2018 | 839.61 | 848.67 | 836.82 | 848.13 |
| 07/30/2018 | 845.62 | 854.76 | 844.18 | 848.78 |
| 07/31/2018 | 850.58 | 859.5 | 847.49 | 859.5 |
| 08/01/2018 | 843.4 | 845.73 | 834.37 | 843.07 |
| 08/02/2018 | 842.68 | 850.8 | 841.62 | 847.5 |
| 08/05/2018 | 844.8 | 847.32 | 830.15 | 833.93 |
| 08/06/2018 | 837.65 | 855.01 | 834.26 | 852.9 |
| 08/07/2018 | 854.19 | 862.47 | 851.14 | 857.69 |
| 08/08/2018 | 847.56 | 870.68 | 844.49 | 855.28 |
| 08/09/2018 | 839.13 | 865.91 | 778.63 | 843.47 |
| 08/12/2018 | 833.61 | 836.12 | 786.68 | 826.93 |
| 08/13/2018 | 841.98 | 848.88 | 830.41 | 839.98 |
| 08/14/2018 | 855.14 | 856.3 | 814.5 | 816.94 |
| 08/15/2018 | 828.82 | 828.82 | 789.1 | 789.1 |
| 08/16/2018 | 784.4 | 807.57 | 769.15 | 807.57 |
| 08/19/2018 | 809.15 | 822.1 | 806.93 | 819.19 |
| 08/26/2018 | 827.24 | 827.86 | 816.71 | 827.6 |
| 08/27/2018 | 827.27 | 851.7 | 824.85 | 851.21 |
| 08/28/2018 | 846.96 | 853.14 | 837.16 | 844.13 |
| 08/30/2018 | 844.86 | 847.68 | 834.7 | 840.96 |
| 09/02/2018 | 838.96 | 859.61 | 837.87 | 853.24 |
| 09/03/2018 | 856.57 | 860.55 | 842.3 | 843.41 |
| 09/04/2018 | 843.21 | 849.73 | 838.39 | 841.13 |
| 09/05/2018 | 845.32 | 855.21 | 841.8 | 841.8 |
| 09/06/2018 | 846.23 | 848.66 | 838.68 | 842.69 |
| 09/09/2018 | 843.82 | 846.96 | 827.95 | 827.95 |
| 09/10/2018 | 829.75 | 837.82 | 827.2 | 833.15 |
| 09/11/2018 | 837.28 | 843.82 | 826.75 | 830.69 |
| 09/12/2018 | 832.98 | 848.29 | 821.93 | 846.54 |
| 09/13/2018 | 854.71 | 867.02 | 848.58 | 852.35 |
| 09/16/2018 | 851.65 | 856.78 | 843.43 | 844.19 |
| 09/17/2018 | 848.17 | 854.33 | 846.78 | 847.44 |
| 09/18/2018 | 853.26 | 864.94 | 853.26 | 864.03 |
| 09/19/2018 | 868.32 | 871.93 | 852.24 | 854.05 |
| 09/20/2018 | 858.05 | 871.52 | 858.05 | 871.28 |
| 09/23/2018 | 874.19 | 886.77 | 869.85 | 886.77 |
| 09/24/2018 | 892.51 | 894.22 | 882.15 | 887.02 |
| 09/25/2018 | 888.83 | 890.46 | 876.29 | 886.47 |
| 09/26/2018 | 885.32 | 897.48 | 882.37 | 892.57 |
| 09/27/2018 | 893.04 | 893.47 | 881.34 | 887.77 |
| 09/30/2018 | 889.76 | 893.35 | 873.57 | 873.57 |
| 10/01/2018 | 874.26 | 878.91 | 868.52 | 875.03 |
| 10/02/2018 | 874.9 | 880.14 | 862.07 | 864.48 |
| 10/03/2018 | 863.8 | 864.16 | 844.55 | 844.55 |
| 10/04/2018 | 843.26 | 850.71 | 832.48 | 850.71 |
| 10/07/2018 | 844.41 | 863.59 | 840.93 | 861.97 |
| 10/08/2018 | 864.63 | 873.65 | 858.14 | 869.95 |
| 10/09/2018 | 873.26 | 875.25 | 845.97 | 845.97 |
| 10/10/2018 | 842.55 | 849.08 | 837.33 | 845.01 |
| 10/11/2018 | 853.95 | 868.72 | 829.88 | 860.43 |
| 10/14/2018 | 866.52 | 882.11 | 866.5 | 877.88 |
| 10/15/2018 | 878.94 | 884.85 | 873.04 | 875.96 |
| 10/16/2018 | 883.2 | 886.49 | 872.4 | 881.99 |
| 10/17/2018 | 881.58 | 882.96 | 865.78 | 865.9 |
| 10/18/2018 | 868.84 | 870.29 | 851.82 | 852.53 |
| 10/21/2018 | 858.54 | 860.13 | 833.76 | 833.76 |
| 10/22/2018 | 827.34 | 835.48 | 816.11 | 823.96 |
| 10/23/2018 | 827.7 | 829.79 | 806.78 | 806.87 |
| 10/24/2018 | 803.8 | 817.05 | 800.03 | 815.81 |
| 10/25/2018 | 817.97 | 819.57 | 783.62 | 783.62 |
| 10/29/2018 | 789.18 | 793.92 | 771.44 | 783.45 |
| 10/30/2018 | 786.89 | 806.29 | 782.8 | 790.93 |
| 10/31/2018 | 792.41 | 805.16 | 790.44 | 804.65 |
| 11/01/2018 | 810.98 | 831.33 | 808.66 | 827.17 |
| 11/04/2018 | 833.15 | 847.02 | 826.99 | 847.02 |
| 11/05/2018 | 849.01 | 849.68 | 830.54 | 836.32 |
| 11/06/2018 | 836.69 | 849.71 | 833.62 | 844.41 |
| 11/07/2018 | 840.79 | 842.53 | 819.82 | 823.27 |
| 11/08/2018 | 821.61 | 824.25 | 806.56 | 813.45 |
| 11/11/2018 | 813.5 | 820.01 | 797.64 | 797.64 |
| 11/12/2018 | 798.98 | 814.14 | 796.67 | 809.97 |
| 11/13/2018 | 809.51 | 819.35 | 803.94 | 815.11 |
| 11/14/2018 | 817.91 | 820.38 | 808.24 | 809.71 |
| 11/15/2018 | 814.35 | 818.5 | 807.83 | 815.01 |
| 11/18/2018 | 815.44 | 822.27 | 813.67 | 821.61 |
| 11/19/2018 | 820.3 | 821.48 | 793.78 | 794.59 |
| 11/20/2018 | 797.96 | 800.12 | 791.52 | 800.12 |
| 11/21/2018 | 800.96 | 806.11 | 794.57 | 800.78 |
| 11/22/2018 | 800.04 | 803.82 | 791.96 | 798.95 |
| 11/25/2018 | 803.98 | 810.26 | 801.7 | 803.94 |
| 11/26/2018 | 803.93 | 806.06 | 792.12 | 796.25 |
| 11/27/2018 | 797.78 | 804.91 | 797.78 | 798.32 |
| 11/28/2018 | 807.25 | 812.15 | 804.76 | 807.25 |
| 11/29/2018 | 807.52 | 810.07 | 803.09 | 810.07 |
| 12/02/2018 | 819.84 | 824.75 | 813.38 | 813.38 |
| 12/03/2018 | 811.17 | 819.97 | 802.15 | 804.57 |
| 12/04/2018 | 800.69 | 811.79 | 794.77 | 810.48 |
| 12/05/2018 | 805.95 | 809.13 | 793.09 | 800.66 |
| 12/06/2018 | 806.79 | 809.93 | 802.75 | 808.76 |
| 12/09/2018 | 804.29 | 807.78 | 790.98 | 790.98 |
| 12/10/2018 | 792.8 | 795.85 | 784.55 | 784.55 |
| 12/11/2018 | 787.44 | 789.39 | 765.91 | 765.91 |
| 12/12/2018 | 770.09 | 781.02 | 770.09 | 781.02 |
| 12/13/2018 | 778.5 | 778.68 | 764.78 | 776.33 |
| 12/16/2018 | 777.33 | 780.02 | 769.71 | 770.28 |
| 12/17/2018 | 768.74 | 776.45 | 764.2 | 776.24 |
| 12/18/2018 | 777.96 | 792.46 | 777.96 | 791.44 |
| 12/19/2018 | 786.51 | 789.3 | 780.93 | 783.34 |
| 12/20/2018 | 783.27 | 785.49 | 773.87 | 781.2 |
| 12/23/2018 | 783.79 | 786.38 | 777.13 | 777.13 |
| 12/24/2018 | 772.97 | 774.5 | 767.76 | 770.47 |
| 12/25/2018 | 773.26 | 775.2 | 770.1 | 771.92 |
| 12/26/2018 | 779.84 | 780.94 | 772.68 | 772.91 |
| 12/27/2018 | 775.59 | 779.19 | 770.71 | 771.98 |
| 12/30/2018 | 773.29 | 778.09 | 770.71 | 776.59 |