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 KURUMSAL YONETIM logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XKURY: BIST KURUMSAL YONETIM Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 955.2586
CLOSE 954.4692

Low

LOW 681.85

High

HIGH 1,252.37
DATEOPENHIGHLOWCLOSE
01/01/20201,001.671,008.76997.941,008.76
01/02/20201,001.151,004.82976.65989.01
01/05/2020979.36983.11968.35970.53
01/06/2020981.11987.94978.19979.51
01/07/2020963.34987.06961.41982.08
01/08/20201,001.961,026.811,001.961,025.76
01/09/20201,028.31,035.411,023.341,031.47
01/12/20201,039.491,054.891,039.491,048.78
01/13/20201,049.941,055.311,039.151,053.96
01/14/20201,051.711,056.381,043.761,047.51
01/15/20201,050.961,060.511,043.841,045.94
01/16/20201,052.671,055.381,043.991,051.25
01/19/20201,055.531,065.051,055.531,060.57
01/20/20201,054.851,071.171,051.111,069.43
01/21/20201,073.61,077.521,060.131,062.08
01/22/20201,060.071,066.871,056.891,057.89
01/23/20201,067.61,070.311,043.711,054.68
01/26/20201,040.121,051.51,038.981,040.44
01/27/20201,046.851,048.531,032.991,036.61
01/28/20201,043.891,044.931,033.531,035.99
01/29/20201,031.121,041.41,021.61,039.8
01/30/20201,041.941,045.541,035.071,036.23
02/02/20201,038.861,039.871,030.471,033.34
02/03/20201,046.661,061.71,043.641,061.47
02/04/20201,0641,074.71,058.741,060.98
02/05/20201,070.11,073.981,059.21,060.67
02/06/20201,063.11,064.891,047.851,047.85
02/09/20201,043.081,051.311,010.691,027.34
02/10/20201,038.291,040.961,018.491,039.21
02/11/20201,040.161,055.861,034.611,046.99
02/12/20201,046.571,050.351,041.091,045.03
02/13/20201,048.681,053.411,040.921,040.92
02/16/20201,049.311,053.581,044.81,048.39
02/17/20201,045.051,045.051,033.111,036.72
02/18/20201,040.511,044.921,027.31,032.74
02/19/20201,033.291,036.05994.321,002.16
02/20/2020996.411,020.64991.641,013.82
02/23/2020995.07995.38982.72995.01
02/24/20201,002.561,006.31988.04993.91
02/25/2020995.351,001.12982.81997.96
02/26/2020986.61992.53956.86956.86
02/27/2020848.45937.37848.45916.58
03/01/2020940.77947.43919.18926.85
03/02/2020942.27964.58940.57964.58
03/03/2020961.82976.29954.22954.22
03/04/2020970.13974.35958.7960.61
03/05/2020958.34967.39933.51939.78
03/08/2020911.09912.07866.2883.18
03/09/2020902.76914.18866.97868.23
03/10/2020864.21876.67842.21861.28
03/11/2020836.9836.9791.34796.56
03/12/2020796.22846.27781.78815.31
03/15/2020783.72784.74741.75750.07
03/16/2020754.06757.99698.99739.92
03/17/2020721.65751.9717.64723.66
03/18/2020716.11730.6704.75711.08
03/19/2020729.03734.46709.14720.16
03/22/2020692.69714.66681.85696.99
03/23/2020726.33749.35721.58747.38
03/24/2020756.71772.85736.89745.84
03/25/2020743.84769.32739.27766.73
03/26/2020770.33776.06741.89741.89
03/29/2020740.06748.28730.36743.71
03/30/2020754.09763.82751.35758.69
03/31/2020745.72770.92743.46752.26
04/01/2020760.72763.63742.95753.94
04/02/2020754.49758.58749.32755.22
04/05/2020768.42778.42765.6777.23
04/06/2020787.46805.22782.88783.42
04/07/2020784.31791.19775.65788.82
04/08/2020799.15817.65794.94817.13
04/09/2020819.26831.9808.69822.75
04/12/2020812.46830.93809.73821.59
04/13/2020831.85843.35830.63842.19
04/14/2020846.25848.79806.53816.6
04/15/2020823.26826.07809.12818.02
04/16/2020835.68841.9830.47835.46
04/19/2020839.01845.37833.54840.92
04/20/2020834.28834.28825.84828.7
04/21/2020831.81837.44829.88829.99
04/23/2020831.49836.04824.61828.91
04/26/2020839.31850.42839.31849.51
04/27/2020854.11855.64843.76843.76
04/28/2020848.56858.52845.07857.39
04/29/2020861.02863.5839.7853.5
05/03/2020839.88842.08828.34832.86
05/04/2020840.74841.91827.43833.82
05/05/2020835.65838.07829.37833.23
05/06/2020833.49839.54825.22833.44
05/07/2020839.89843.77825.89826.56
05/10/2020830.4832.13824.15824.56
05/11/2020824.5837.88822.41837.08
05/12/2020836.81849.01835.86842.56
05/13/2020838.75841.23826.52830.42
05/14/2020838.89841.05833.3833.3
05/17/2020841.93848.2841.28844.12
05/19/2020848.94850.2845.12846.78
05/20/2020848.01853.16843.85847.84
05/21/2020845.87849.71842.09848.34
05/26/2020852.22873.86852.22870.42
05/27/2020876.71881.03865.32870.84
05/28/2020870.24873.45866.29869.4
05/31/2020877.02888.44875.46887.85
06/01/2020891.83899.16887.21895.28
06/02/2020902.52904.38897.67902.16
06/03/2020904.2906.01897.37899.79
06/04/2020904.43910.06901.31908.98
06/07/2020911.33919.77904.02906.91
06/08/2020909.33912.07895.91901.56
06/09/2020904.14912.75902.68907.66
06/10/2020900.61910.19898.93901.99
06/11/2020893.38907.82890.26905.61
06/14/2020901.06903.8895.14896.63
06/15/2020908.71915.62906.68909.16
06/16/2020912.75915.7905.13906.82
06/17/2020908.88918.33908.58914.7
06/18/2020922.08926.54913.91921.42
06/21/2020931.24938.97929.67935.96
06/22/2020941.63943.76933.58936.49
06/23/2020936.26938.23923.94923.94
06/24/2020923.5930.96915.92925.68
06/25/2020932.89936.48929.61931.78
06/28/2020932.61947.77930.27946.39
06/29/2020951.7955.27948.71951.73
06/30/2020958.12959.31940942.93
07/01/2020947.34959.43946.89956.19
07/02/2020959960.06941.31945.19
07/05/2020959.11963.27957.74962.94
07/06/2020964.9969.57953.01965.37
07/07/2020968.11975.55963.75964.71
07/08/2020969.56974.81943.56943.67
07/09/2020940.99940.99917.56933.24
07/12/2020945.55961.68943.39961.68
07/13/2020957.48961.35947.73952.4
07/15/2020962.38969.86962.38964.48
07/16/2020963.24963.96956.83958.91
07/19/2020959.45965.83956.8960.95
07/20/2020968.03971.25945.88951.6
07/21/2020957.8960.71946.48953.36
07/22/2020959.27967.03958.12962.03
07/23/2020957.65963.96955.64963.68
07/26/2020968.19972.99964.51969.45
07/27/2020970.1970.98931.89931.89
07/28/2020933.72937.56907.54917.88
07/29/2020919.97920.51910.64913.52
08/03/2020927.17929.39869.3890.36
08/04/2020895.77900.89874.23897.85
08/05/2020896.89898.88848.16850.12
08/06/2020846.05876.71809.05875.8
08/09/2020870.02889.7855.85886.66
08/10/2020890.5918.04890.5916.81
08/11/2020921.12922.73902.65916.32
08/12/2020921.57927.52901.6904.11
08/13/2020899.64902.64887.2891.73
08/16/2020892.37897.82885.8896.05
08/17/2020895.46908.44894.94902.08
08/18/2020906.01925.54904.78925.54
08/19/2020925.67933.9917.23930.85
08/20/2020940.29944.59911.97914.95
08/23/2020917.12921.77911.39912.69
08/24/2020917.6921.53891.33896.78
08/25/2020895.13906.76892.42902.83
08/26/2020909.65912.67904.21909.12
08/27/2020912.03912.6898.05903.37
08/30/2020904.02904.56886.2887.62
08/31/2020889.46894.66873.53894.66
09/01/2020894.55899.01890.61893.89
09/02/2020895.37901.03889.26891.31
09/03/2020889.55901887.3897.49
09/06/2020899.81906.54899.81905.72
09/07/2020910.21911.07897.25899.44
09/08/2020899.65908.4898.01908.4
09/09/2020910.08915.01903.33908.56
09/10/2020910.64915.27907.61913.32
09/13/2020916.16919.66913.84915.93
09/14/2020918.55922.37909.12918.35
09/15/2020920.09922.42912.84914.98
09/16/2020908.86919.11908.86919.11
09/17/2020920.79922.89918.17921.04
09/20/2020921.25923.38898.21899.93
09/21/2020901.74910.36897.75908.79
09/22/2020912.78919.77910.47912.02
09/23/2020908.65932.09908.62930.71
09/24/2020940.29943.74934.83935.71
09/27/2020937.02941.95930.35937.13
09/28/2020940.15947.05931.02942.79
09/29/2020949.13963.09946.42960.53
09/30/2020962.33966.18953.3953.48
10/01/2020949.14961.19948.39956.57
10/04/2020961.66968.03961.66967.52
10/05/2020971.01975.94963.14963.14
10/06/2020960.09966.29958.13962.28
10/07/2020965.72967.28954.12960.96
10/08/2020962.33972.91961.17971.76
10/11/2020975.38981.71973.88977.37
10/12/2020979.31980.44971.96975.83
10/13/2020977.06988.49974.7988.09
10/14/2020987.08989.4976.61981.42
10/15/2020984.51992.52982.39991.64
10/18/2020994.791,003.61992.391,001.13
10/19/20201,003.791,011.5998.971,010.06
10/20/20201,017.881,018.631,008.881,012.52
10/21/20201,012.821,015.91998.811,000.03
10/22/20201,001.791,005.37987.471,000.02
10/25/2020993.56993.56956.01959.03
10/26/2020957.01965.81949.86961.63
10/27/2020959.67963.07943.04943.04
10/29/2020928.44936.83917.1933.37
11/01/2020937.74959.46937.74950.61
11/02/2020953.61967.47938.68962.34
11/03/2020966.02978.93965.16975.96
11/04/2020979.17990.83972.86984.2
11/05/2020983.15996.1981.16994.94
11/08/20201,015.271,038.211,012.661,032.53
11/09/20201,026.221,047.571,022.171,045.38
11/10/20201,051.951,081.411,050.431,075.6
11/11/20201,081.551,096.071,059.791,069.01
11/12/20201,072.821,081.231,0641,081.07
11/15/20201,091.361,097.341,079.711,080.34
11/16/20201,077.811,079.431,047.851,048.32
11/17/20201,051.071,087.391,051.071,087.39
11/18/20201,085.411,111.681,070.451,100.49
11/19/20201,102.691,113.951,100.971,110.58
11/22/20201,114.21,120.151,085.671,100.56
11/23/20201,108.211,117.561,097.71,110.19
11/24/20201,119.081,130.31,114.11,117.36
11/25/20201,1241,132.621,117.161,130.36
11/26/20201,135.181,138.451,114.531,117.03
11/29/20201,102.371,104.271,076.521,076.52
11/30/20201,091.91,111.631,078.531,111.63
12/01/20201,111.781,124.841,106.631,112.96
12/02/20201,114.21,120.051,106.361,114.19
12/03/20201,114.651,119.061,109.91,114.01
12/06/20201,111.711,120.881,108.441,114.75
12/07/20201,119.11,142.391,119.11,136.27
12/08/20201,137.361,160.811,137.361,148.54
12/09/20201,151.391,164.11,146.311,155.42
12/10/20201,152.391,180.391,149.771,178.29
12/13/20201,185.761,200.391,185.761,192.86
12/14/20201,196.011,201.961,186.971,197.55
12/15/20201,205.71,211.161,187.551,194.75
12/16/20201,204.191,205.681,193.391,199.87
12/17/20201,197.341,205.21,194.561,201.15
12/20/20201,194.541,194.541,166.721,180.73
12/21/20201,190.121,208.711,190.121,202.76
12/22/20201,205.761,211.951,202.961,210.61
12/23/20201,214.481,216.161,205.621,210.39
12/24/20201,215.581,218.961,205.061,206.77
12/27/20201,214.731,220.341,212.91,215.8
12/28/20201,220.281,232.711,213.591,232.71
12/29/20201,238.381,252.371,236.091,247.62
12/30/20201,248.631,249.921,237.751,243.11