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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 855.9693
CLOSE 855.2963
Low
LOW 715.35
High
HIGH 1,003.86
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 774.41 | 776.53 | 758.41 | 758.46 |
| 01/02/2019 | 753.41 | 762.32 | 741.89 | 741.97 |
| 01/03/2019 | 747.21 | 759.3 | 747.21 | 757.38 |
| 01/06/2019 | 762.79 | 768.91 | 762.71 | 765.19 |
| 01/07/2019 | 767.52 | 773.08 | 760.96 | 772.09 |
| 01/08/2019 | 775.26 | 781.92 | 772.52 | 777.04 |
| 01/09/2019 | 777.32 | 781.88 | 772.79 | 775.43 |
| 01/10/2019 | 778.73 | 783.76 | 774.04 | 778.3 |
| 01/13/2019 | 769.9 | 781.44 | 763.73 | 781.44 |
| 01/14/2019 | 785.7 | 794.01 | 784.34 | 792.68 |
| 01/15/2019 | 794.02 | 811.02 | 792.41 | 809.77 |
| 01/16/2019 | 811.24 | 826.4 | 805.34 | 823.58 |
| 01/17/2019 | 827.43 | 842.94 | 827.22 | 841.26 |
| 01/20/2019 | 843.21 | 855.51 | 836.74 | 840.24 |
| 01/21/2019 | 840.18 | 854.64 | 839.18 | 854.27 |
| 01/22/2019 | 853.87 | 860.22 | 846.62 | 860.22 |
| 01/23/2019 | 862.81 | 875.85 | 862.81 | 875.42 |
| 01/24/2019 | 879.67 | 881.07 | 867.26 | 872.63 |
| 01/27/2019 | 873.81 | 883.54 | 864 | 864.16 |
| 01/28/2019 | 864.92 | 887.63 | 861.15 | 887.63 |
| 01/29/2019 | 888.72 | 893.35 | 882.53 | 890.04 |
| 01/30/2019 | 900.27 | 907.63 | 888.01 | 892.03 |
| 01/31/2019 | 890.7 | 897.4 | 882.58 | 882.58 |
| 02/03/2019 | 883.18 | 887.02 | 874.26 | 874.51 |
| 02/04/2019 | 879.12 | 888.48 | 872.48 | 877.46 |
| 02/05/2019 | 882.15 | 882.94 | 870.63 | 880.24 |
| 02/06/2019 | 881.03 | 887.75 | 879.57 | 887.35 |
| 02/07/2019 | 883.48 | 886.69 | 877.05 | 881.14 |
| 02/10/2019 | 887.51 | 899.95 | 887.51 | 898.62 |
| 02/11/2019 | 900.97 | 904.31 | 892.4 | 895.86 |
| 02/12/2019 | 900.61 | 900.76 | 878.38 | 878.38 |
| 02/13/2019 | 879.21 | 886.63 | 869.74 | 882.81 |
| 02/14/2019 | 882.85 | 890.77 | 877.31 | 887.59 |
| 02/17/2019 | 887.37 | 894.62 | 882 | 882 |
| 02/18/2019 | 883.07 | 883.83 | 874.17 | 881.82 |
| 02/19/2019 | 883.25 | 888.27 | 879.27 | 884.58 |
| 02/20/2019 | 885.55 | 897.9 | 883.75 | 893.76 |
| 02/21/2019 | 898.13 | 908.94 | 896.28 | 907.23 |
| 02/24/2019 | 912.83 | 923.4 | 910.33 | 910.65 |
| 02/25/2019 | 912.47 | 921.66 | 908.38 | 921.31 |
| 02/26/2019 | 920.27 | 921.58 | 911.33 | 911.5 |
| 02/27/2019 | 912.38 | 918.55 | 910.97 | 913.22 |
| 02/28/2019 | 915.85 | 917.03 | 896.58 | 899.25 |
| 03/03/2019 | 902.15 | 915.33 | 902.15 | 912.77 |
| 03/04/2019 | 910.77 | 918.32 | 903.46 | 906.66 |
| 03/05/2019 | 909.01 | 918.7 | 907.56 | 909.92 |
| 03/06/2019 | 908.76 | 914.49 | 895.99 | 896.39 |
| 03/07/2019 | 897.32 | 900.19 | 881.69 | 885.71 |
| 03/10/2019 | 889.48 | 895.31 | 885.34 | 887.58 |
| 03/11/2019 | 892.46 | 901.16 | 888.48 | 898.36 |
| 03/12/2019 | 898.88 | 906.63 | 893.3 | 905.25 |
| 03/13/2019 | 906.18 | 910.16 | 902.88 | 907.07 |
| 03/14/2019 | 910.45 | 916.56 | 908.91 | 916.56 |
| 03/17/2019 | 919.95 | 929.51 | 919.95 | 926.87 |
| 03/18/2019 | 926.69 | 942.22 | 922.11 | 932.87 |
| 03/19/2019 | 930.53 | 933.46 | 918.59 | 919.43 |
| 03/20/2019 | 923.73 | 926.61 | 909.16 | 918.68 |
| 03/21/2019 | 921.07 | 923.09 | 884.43 | 886.4 |
| 03/24/2019 | 888.45 | 892.09 | 874.98 | 888.72 |
| 03/25/2019 | 893.51 | 895.55 | 865.96 | 868.13 |
| 03/26/2019 | 871.94 | 873.57 | 806.51 | 820.1 |
| 03/27/2019 | 804.4 | 824.46 | 799.75 | 810.48 |
| 03/28/2019 | 812.85 | 826.82 | 807.02 | 824.64 |
| 03/31/2019 | 826.73 | 839.69 | 812.54 | 833.05 |
| 04/01/2019 | 830.18 | 843.4 | 823.25 | 825.05 |
| 04/02/2019 | 832.34 | 837.15 | 829.93 | 833 |
| 04/03/2019 | 832.36 | 863.5 | 831.21 | 863.5 |
| 04/04/2019 | 867.57 | 873.82 | 858.67 | 870.74 |
| 04/07/2019 | 872.92 | 875.2 | 853.18 | 857.78 |
| 04/08/2019 | 866.05 | 874.86 | 860.44 | 866.94 |
| 04/09/2019 | 870.06 | 870.64 | 858.48 | 859.78 |
| 04/10/2019 | 861.79 | 864.06 | 848.55 | 849.28 |
| 04/11/2019 | 846.38 | 848.93 | 839.49 | 847.67 |
| 04/14/2019 | 845.13 | 852.37 | 839.07 | 839.07 |
| 04/15/2019 | 844.67 | 856.43 | 844.67 | 851.48 |
| 04/16/2019 | 856.94 | 863.84 | 855.22 | 858.42 |
| 04/17/2019 | 856.62 | 858.46 | 845.38 | 848.35 |
| 04/18/2019 | 849.71 | 851.37 | 846.89 | 849.36 |
| 04/21/2019 | 844.39 | 844.39 | 837.84 | 837.84 |
| 04/23/2019 | 836.78 | 839.75 | 834.58 | 837.19 |
| 04/24/2019 | 839.55 | 839.72 | 818.08 | 823.28 |
| 04/25/2019 | 827.44 | 827.44 | 817.51 | 823.82 |
| 04/28/2019 | 825.88 | 826.99 | 820.29 | 821.48 |
| 04/29/2019 | 823.9 | 834.12 | 823.9 | 830.6 |
| 05/01/2019 | 832.77 | 838.25 | 821.79 | 824.91 |
| 05/02/2019 | 825.08 | 826.55 | 817.6 | 822.54 |
| 05/05/2019 | 814.07 | 814.07 | 801.55 | 812.12 |
| 05/06/2019 | 794.41 | 802.91 | 792.1 | 800.64 |
| 05/07/2019 | 783.9 | 790.97 | 775.45 | 779.27 |
| 05/08/2019 | 777.88 | 780.54 | 762.17 | 762.84 |
| 05/09/2019 | 769.64 | 773.62 | 758.14 | 759.1 |
| 05/12/2019 | 760.3 | 761.69 | 735.48 | 741.62 |
| 05/13/2019 | 744.83 | 758.1 | 739.72 | 757.5 |
| 05/14/2019 | 757.89 | 758.8 | 743.55 | 754.32 |
| 05/15/2019 | 756.48 | 764.79 | 751.95 | 752.41 |
| 05/16/2019 | 751.6 | 756.46 | 749.26 | 751.19 |
| 05/19/2019 | 752.09 | 754.12 | 745.36 | 746.39 |
| 05/20/2019 | 747.59 | 750.86 | 729.8 | 732.52 |
| 05/21/2019 | 730.66 | 733.98 | 716.33 | 716.33 |
| 05/22/2019 | 715.35 | 725.57 | 715.35 | 724.99 |
| 05/23/2019 | 728.09 | 743.21 | 727.87 | 740.06 |
| 05/26/2019 | 743.85 | 747.34 | 732.5 | 734.23 |
| 05/27/2019 | 739.51 | 750.55 | 739 | 743.72 |
| 05/28/2019 | 745.07 | 751.25 | 741.6 | 745.98 |
| 05/29/2019 | 753.21 | 772.82 | 753.21 | 772.82 |
| 05/30/2019 | 770.39 | 781.01 | 762.95 | 781.01 |
| 06/02/2019 | 779.6 | 781.88 | 771.67 | 775.98 |
| 06/06/2019 | 778.75 | 799.28 | 774.97 | 799.28 |
| 06/09/2019 | 798.62 | 804.16 | 792.77 | 800.96 |
| 06/10/2019 | 803.04 | 807.35 | 790.97 | 792.66 |
| 06/11/2019 | 792.43 | 796.33 | 787.45 | 788.47 |
| 06/12/2019 | 784.23 | 784.23 | 769.7 | 770.39 |
| 06/13/2019 | 773.45 | 776.61 | 761.5 | 767 |
| 06/16/2019 | 764.71 | 782.33 | 763.69 | 779.87 |
| 06/17/2019 | 780.04 | 796.12 | 778.97 | 795.39 |
| 06/18/2019 | 793.87 | 800.08 | 788.61 | 796.33 |
| 06/19/2019 | 803.55 | 808.4 | 794.52 | 796.24 |
| 06/20/2019 | 796.34 | 797.31 | 786.91 | 794 |
| 06/23/2019 | 810.02 | 811.6 | 800.99 | 802.43 |
| 06/24/2019 | 802.17 | 813.81 | 799.54 | 811.11 |
| 06/25/2019 | 812.27 | 815.9 | 806.91 | 809.01 |
| 06/26/2019 | 813.13 | 820.68 | 813.13 | 818.35 |
| 06/27/2019 | 820.38 | 823.08 | 815.12 | 822.95 |
| 06/30/2019 | 842.49 | 850.2 | 842.49 | 846.94 |
| 07/01/2019 | 848.25 | 848.4 | 842.49 | 848.02 |
| 07/02/2019 | 850.28 | 851.11 | 841.38 | 842.05 |
| 07/03/2019 | 845.13 | 847.52 | 835.11 | 843.48 |
| 07/04/2019 | 844.61 | 851.53 | 840.83 | 843.52 |
| 07/07/2019 | 828.38 | 840.98 | 827.2 | 834.91 |
| 07/08/2019 | 835.37 | 839.83 | 816.54 | 817.31 |
| 07/09/2019 | 817.44 | 832.16 | 813.21 | 829.58 |
| 07/10/2019 | 837 | 841.19 | 833.16 | 839.95 |
| 07/11/2019 | 840.29 | 844.93 | 818.28 | 820.64 |
| 07/15/2019 | 827.02 | 833.82 | 826.49 | 828.85 |
| 07/16/2019 | 832.28 | 844.57 | 827.43 | 844.32 |
| 07/17/2019 | 843.09 | 861.43 | 840.36 | 859.11 |
| 07/18/2019 | 866.02 | 872.14 | 863.95 | 865.22 |
| 07/21/2019 | 865.12 | 868.67 | 856.78 | 858.72 |
| 07/22/2019 | 860.43 | 873.44 | 860.18 | 870.96 |
| 07/23/2019 | 871.56 | 880.13 | 865.5 | 880.13 |
| 07/24/2019 | 881.66 | 885.91 | 864.68 | 869.02 |
| 07/25/2019 | 870.31 | 882.38 | 864.88 | 878.5 |
| 07/28/2019 | 881.26 | 883.26 | 876.31 | 882.21 |
| 07/29/2019 | 882.21 | 883.04 | 870.18 | 874.96 |
| 07/30/2019 | 878.46 | 878.46 | 870.64 | 874.99 |
| 07/31/2019 | 868.06 | 876.64 | 867.6 | 875.37 |
| 08/01/2019 | 872.02 | 872.5 | 855.86 | 856.01 |
| 08/04/2019 | 853.82 | 859.37 | 846.29 | 847.1 |
| 08/05/2019 | 850.25 | 858.08 | 847.63 | 854.62 |
| 08/06/2019 | 858.44 | 859.27 | 837.98 | 842.47 |
| 08/07/2019 | 853.66 | 855.53 | 840.47 | 849.82 |
| 08/08/2019 | 851.51 | 854.31 | 844.71 | 851.23 |
| 08/14/2019 | 843.84 | 844.18 | 820.93 | 821.78 |
| 08/15/2019 | 826.02 | 828.33 | 807.02 | 807.02 |
| 08/18/2019 | 812.72 | 817.85 | 805.87 | 806.7 |
| 08/19/2019 | 808.7 | 823.99 | 808.44 | 820.57 |
| 08/20/2019 | 821.67 | 825.18 | 817.55 | 822.8 |
| 08/21/2019 | 824.58 | 826.85 | 813.37 | 820.1 |
| 08/22/2019 | 821.56 | 833.01 | 818.6 | 832.19 |
| 08/25/2019 | 819.34 | 837.57 | 819.34 | 835.23 |
| 08/26/2019 | 836.87 | 836.87 | 824.03 | 825.79 |
| 08/27/2019 | 829.41 | 831.21 | 816.15 | 817.01 |
| 08/28/2019 | 819.42 | 830.87 | 817.16 | 825.63 |
| 09/01/2019 | 827.01 | 842.82 | 827.01 | 840.58 |
| 09/02/2019 | 839.98 | 851.38 | 837.47 | 846.34 |
| 09/03/2019 | 852.89 | 859.95 | 852.55 | 857.12 |
| 09/04/2019 | 862.11 | 865.24 | 857.75 | 858.29 |
| 09/05/2019 | 857.14 | 859.37 | 845.53 | 846.5 |
| 09/08/2019 | 853.53 | 866.82 | 853.53 | 863.28 |
| 09/09/2019 | 863.83 | 869.8 | 861.28 | 868.48 |
| 09/10/2019 | 871.39 | 877.72 | 869.68 | 872.93 |
| 09/11/2019 | 875.73 | 884.62 | 872.34 | 878.08 |
| 09/12/2019 | 879.81 | 882.08 | 875.5 | 879.14 |
| 09/15/2019 | 874.28 | 881.6 | 871.92 | 874.13 |
| 09/16/2019 | 875.02 | 875.15 | 859.63 | 866.92 |
| 09/17/2019 | 866.65 | 874.19 | 860.13 | 872.05 |
| 09/18/2019 | 872.74 | 873.25 | 855.84 | 859.86 |
| 09/19/2019 | 862.33 | 864.11 | 855.87 | 856.68 |
| 09/22/2019 | 859.11 | 861.22 | 849.32 | 852.01 |
| 09/23/2019 | 864.92 | 871.74 | 864.06 | 866.88 |
| 09/24/2019 | 864.74 | 869.01 | 861.7 | 868.54 |
| 09/25/2019 | 871.36 | 874.53 | 865.43 | 866.34 |
| 09/26/2019 | 868.23 | 893.93 | 868.23 | 893.08 |
| 09/29/2019 | 897.53 | 902.14 | 895.11 | 896.08 |
| 09/30/2019 | 898.3 | 898.9 | 881.32 | 886.41 |
| 10/01/2019 | 885.47 | 892.77 | 880.77 | 881.71 |
| 10/02/2019 | 884.95 | 893.39 | 869.73 | 875.95 |
| 10/03/2019 | 879.11 | 884.27 | 875.65 | 882.25 |
| 10/06/2019 | 880.64 | 896.59 | 874.74 | 879.32 |
| 10/07/2019 | 873.05 | 873.05 | 854.46 | 862.97 |
| 10/08/2019 | 864.75 | 869.11 | 843.68 | 843.68 |
| 10/09/2019 | 845.45 | 846.15 | 827.45 | 836.76 |
| 10/10/2019 | 840.96 | 846.18 | 837.41 | 840.4 |
| 10/13/2019 | 833.03 | 834.53 | 787.54 | 792.21 |
| 10/14/2019 | 806.07 | 808.6 | 797.06 | 804.06 |
| 10/15/2019 | 788.08 | 796.7 | 785.88 | 796.7 |
| 10/16/2019 | 796.17 | 804.35 | 788.44 | 802.63 |
| 10/17/2019 | 836.96 | 837.68 | 829.92 | 833.64 |
| 10/20/2019 | 835.19 | 835.19 | 823.64 | 824.27 |
| 10/21/2019 | 826.08 | 834.28 | 823.74 | 831.17 |
| 10/22/2019 | 838.83 | 850.24 | 838.2 | 849 |
| 10/23/2019 | 855.17 | 861.23 | 849.39 | 852.57 |
| 10/24/2019 | 851.78 | 856.27 | 849.5 | 851.38 |
| 10/27/2019 | 853.1 | 853.52 | 847.66 | 847.74 |
| 10/29/2019 | 839.39 | 847.38 | 835.55 | 839.37 |
| 10/30/2019 | 842.06 | 846.45 | 836.91 | 839.08 |
| 10/31/2019 | 841.2 | 842.91 | 834.34 | 841.21 |
| 11/03/2019 | 848.17 | 859.47 | 848.04 | 857.68 |
| 11/04/2019 | 858.19 | 861.84 | 855.01 | 859.81 |
| 11/05/2019 | 861.03 | 868.34 | 858.06 | 864.14 |
| 11/06/2019 | 870.3 | 883.39 | 870.3 | 883.31 |
| 11/07/2019 | 881.05 | 888.32 | 876.89 | 882.77 |
| 11/10/2019 | 879.98 | 890.13 | 876.25 | 882.43 |
| 11/11/2019 | 885.43 | 892.96 | 885.43 | 889.9 |
| 11/12/2019 | 890.83 | 898.02 | 887.57 | 896.51 |
| 11/13/2019 | 890.83 | 898.26 | 881.54 | 885.06 |
| 11/14/2019 | 890.7 | 898.02 | 889.21 | 897.48 |
| 11/17/2019 | 902.16 | 915.8 | 902.16 | 912.68 |
| 11/18/2019 | 915.94 | 924.74 | 911.87 | 923.54 |
| 11/19/2019 | 921.44 | 927.43 | 914.02 | 915.66 |
| 11/20/2019 | 915.49 | 920.74 | 912.72 | 918.86 |
| 11/21/2019 | 920.34 | 924.67 | 913.52 | 917.64 |
| 11/24/2019 | 924.45 | 928.14 | 906.1 | 906.43 |
| 11/25/2019 | 908.18 | 915.96 | 901.03 | 913.93 |
| 11/26/2019 | 913.52 | 917.07 | 907.41 | 909.21 |
| 11/27/2019 | 911.28 | 916.7 | 910.01 | 914.99 |
| 11/28/2019 | 916.64 | 920.06 | 914.89 | 919.02 |
| 12/01/2019 | 922.88 | 930.27 | 922.46 | 928.9 |
| 12/02/2019 | 927.3 | 937.08 | 918.82 | 918.82 |
| 12/03/2019 | 922.53 | 928.84 | 919.1 | 927.78 |
| 12/04/2019 | 932.78 | 942.03 | 931.8 | 937.29 |
| 12/05/2019 | 940.29 | 945.33 | 937.42 | 940.6 |
| 12/08/2019 | 941.33 | 946.59 | 935.25 | 943.76 |
| 12/09/2019 | 944.19 | 948.85 | 934.34 | 937.67 |
| 12/10/2019 | 938.16 | 940.18 | 931.3 | 935.95 |
| 12/11/2019 | 941.53 | 954.86 | 941.53 | 954.45 |
| 12/12/2019 | 962.38 | 972.3 | 955.13 | 958.99 |
| 12/15/2019 | 960.99 | 966.74 | 955.58 | 961.77 |
| 12/16/2019 | 965.02 | 969.45 | 962.39 | 964.3 |
| 12/17/2019 | 959.69 | 962.17 | 955.04 | 957.57 |
| 12/18/2019 | 960.93 | 964.39 | 958.25 | 958.25 |
| 12/19/2019 | 961.58 | 969.12 | 961.58 | 965.6 |
| 12/22/2019 | 967.56 | 974.12 | 965.79 | 973.8 |
| 12/23/2019 | 979.79 | 985.04 | 979.27 | 983 |
| 12/24/2019 | 984.58 | 985.84 | 980.79 | 983.67 |
| 12/25/2019 | 984.92 | 993.51 | 981.34 | 987.29 |
| 12/26/2019 | 990.06 | 993.16 | 984.9 | 988.62 |
| 12/29/2019 | 991.42 | 1,001.72 | 991.42 | 999.19 |
| 12/30/2019 | 1,002.22 | 1,003.86 | 995.92 | 997.55 |