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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,314.6231
CLOSE 1,314.2963

Low

LOW 1,041.51

High

HIGH 2,223.25
DATEOPENHIGHLOWCLOSE
01/03/20211,249.931,259.071,241.41,253.12
01/04/20211,249.581,262.971,236.511,247.78
01/05/20211,259.21,269.691,258.131,265.18
01/06/20211,269.991,276.871,262.971,276.87
01/07/20211,288.191,297.211,278.081,294.3
01/10/20211,290.891,305.031,272.871,283.53
01/11/20211,294.181,301.731,285.261,300.89
01/12/20211,312.181,319.231,300.551,313.65
01/13/20211,321.331,321.331,297.811,302.06
01/14/20211,292.711,305.011,276.121,282.77
01/17/20211,283.11,322.381,270.891,314.94
01/18/20211,326.031,333.91,318.951,322.25
01/19/20211,329.141,329.811,310.621,327.05
01/20/20211,335.461,336.571,309.111,309.11
01/21/20211,307.951,312.941,287.981,301.62
01/24/20211,311.651,314.491,290.661,290.67
01/25/20211,285.321,296.561,267.71,287.31
01/26/20211,287.771,292.561,227.231,227.23
01/27/20211,214.531,255.021,200.321,254.29
01/28/20211,236.321,250.661,230.761,237.1
01/31/20211,245.871,256.41,233.721,248.56
02/01/20211,258.791,272.521,256.881,268.33
02/02/20211,274.111,283.991,267.451,283.99
02/03/20211,287.031,293.591,281.121,285.74
02/04/20211,295.131,296.581,274.531,274.53
02/07/20211,284.311,285.931,267.771,277.55
02/08/20211,280.251,292.841,277.991,287.8
02/09/20211,295.911,298.831,277.691,289.14
02/10/20211,290.31,295.731,285.71,289.49
02/11/20211,287.411,289.31,271.131,282.04
02/14/20211,293.321,299.781,289.041,298.23
02/15/20211,302.831,306.021,263.41,276.44
02/16/20211,281.261,283.431,266.11,272.18
02/17/20211,276.961,283.881,265.581,266.56
02/18/20211,269.821,280.471,267.141,279.24
02/21/20211,286.231,290.011,269.321,269.91
02/22/20211,274.961,278.371,245.271,250.4
02/23/20211,244.711,254.221,224.961,224.96
02/24/20211,245.951,247.641,209.811,231.34
02/25/20211,211.411,222.131,197.951,213.78
02/28/20211,231.891,261.211,231.891,261.21
03/01/20211,260.81,267.011,252.331,261.79
03/02/20211,269.471,285.941,264.171,266.46
03/03/20211,263.061,280.561,260.291,277.72
03/04/20211,274.261,281.871,268.191,277.51
03/07/20211,283.391,290.371,268.021,270.86
03/08/20211,278.951,285.171,273.661,283.34
03/09/20211,285.311,299.171,285.021,295.96
03/10/20211,302.341,306.11,287.81,291.9
03/11/20211,292.421,296.751,285.361,293.8
03/14/20211,296.281,300.091,289.721,291.63
03/15/20211,298.221,303.411,294.151,300.52
03/16/20211,301.371,314.671,291.751,292.61
03/17/20211,296.431,302.841,282.671,285.43
03/18/20211,2851,286.71,250.221,260.35
03/21/20211,174.931,182.311,137.461,138.8
03/22/20211,075.191,157.451,041.511,137.12
03/23/20211,123.541,160.511,120.071,156.96
03/24/20211,159.111,171.871,136.941,137.22
03/25/20211,150.521,153.851,115.621,130.41
03/28/20211,131.021,150.331,131.021,146.08
03/29/20211,145.661,150.641,122.481,142.54
03/30/20211,144.571,150.881,136.341,138.38
03/31/20211,143.191,162.311,143.191,162.04
04/01/20211,169.231,172.441,158.821,164.35
04/04/20211,164.391,176.51,163.81,176.04
04/05/20211,176.181,178.91,159.541,159.68
04/06/20211,159.221,164.491,148.461,163.02
04/07/20211,166.671,175.031,161.321,163.81
04/08/20211,160.41,161.231,131.371,147.04
04/11/20211,145.391,150.371,128.931,134.02
04/12/20211,133.641,143.711,112.521,135.36
04/13/20211,140.521,161.71,140.521,161.7
04/14/20211,163.631,177.521,162.461,170.07
04/15/20211,167.21,176.491,165.271,173.94
04/18/20211,175.651,178.391,149.541,149.54
04/19/20211,149.441,156.221,135.221,143.7
04/20/20211,141.511,143.221,093.321,112.32
04/21/20211,099.261,125.731,096.621,125.73
04/25/20211,123.591,155.571,123.591,155.57
04/26/20211,159.831,176.181,159.831,171.69
04/27/20211,169.831,173.311,157.921,163.89
04/28/20211,168.031,181.251,168.031,177.62
04/29/20211,177.611,185.321,175.081,178.64
05/02/20211,181.941,196.821,181.941,196.82
05/03/20211,198.791,205.881,193.081,198.3
05/04/20211,201.621,203.481,190.271,199.63
05/05/20211,200.751,214.031,200.751,204.24
05/06/20211,209.441,217.011,199.941,214.79
05/09/20211,223.441,237.711,222.161,236.73
05/10/20211,224.921,232.21,218.481,223.32
05/11/20211,223.331,226.541,220.981,226.25
05/16/20211,232.081,234.71,223.351,230.91
05/17/20211,238.171,242.241,234.511,235.75
05/19/20211,228.421,235.171,219.691,229.32
05/20/20211,233.61,237.891,227.351,230.15
05/23/20211,231.751,241.361,226.531,236.52
05/24/20211,241.491,241.491,191.361,191.36
05/25/20211,202.291,215.051,189.221,214.99
05/26/20211,213.971,216.991,201.831,204.06
05/27/20211,201.841,208.241,192.381,207.84
05/30/20211,207.471,213.041,202.571,205.66
05/31/20211,209.191,217.991,206.211,214.17
06/01/20211,206.221,216.851,205.471,215.38
06/02/20211,220.191,226.61,203.661,217.9
06/03/20211,217.741,223.821,216.271,220.9
06/06/20211,222.051,236.341,221.41,234.52
06/07/20211,234.341,240.211,230.21,235.1
06/08/20211,237.411,240.491,230.691,234.69
06/09/20211,237.571,242.561,233.251,239.41
06/10/20211,243.241,248.081,237.741,240.73
06/13/20211,245.581,247.121,237.911,239.53
06/14/20211,236.211,241.361,220.721,227.91
06/15/20211,227.11,230.21,218.351,218.35
06/16/20211,213.011,218.221,205.451,208.79
06/17/20211,213.611,217.111,184.591,186.15
06/20/20211,184.141,192.971,177.431,192.97
06/21/20211,197.841,204.541,188.431,204.54
06/22/20211,208.961,212.091,197.981,199.73
06/23/20211,201.711,2111,201.561,207.06
06/24/20211,209.631,210.361,192.551,193.04
06/27/20211,195.351,197.571,174.321,179.46
06/28/20211,177.261,179.271,163.171,179.27
06/29/20211,182.621,184.921,167.361,171.47
06/30/20211,170.671,185.871,170.671,185.87
07/01/20211,188.471,191.871,183.31,189.13
07/04/20211,189.031,202.361,189.031,202.36
07/05/20211,206.081,211.441,196.121,196.13
07/06/20211,198.071,206.111,198.071,203.41
07/07/20211,201.111,204.951,187.531,187.53
07/08/20211,189.151,196.621,187.971,194.71
07/11/20211,194.411,199.361,179.671,181.9
07/12/20211,182.081,183.761,165.931,169.22
07/13/20211,171.051,188.111,171.051,184.05
07/15/20211,1861,187.461,175.41,182.05
07/18/20211,176.731,177.41,169.81,173.5
07/25/20211,176.651,181.381,167.651,171.28
07/26/20211,171.131,184.451,167.061,184.05
07/27/20211,183.691,190.221,181.441,186.54
07/28/20211,194.991,220.721,194.991,218.96
07/29/20211,212.521,219.651,211.011,219.37
08/01/20211,224.481,230.141,221.31,226.14
08/02/20211,227.211,241.361,223.821,240.85
08/03/20211,242.861,251.841,242.861,244.6
08/04/20211,240.271,259.481,2391,259.44
08/05/20211,260.71,271.81,258.161,266.92
08/08/20211,269.781,275.441,264.091,264.56
08/09/20211,257.211,264.281,253.961,260.46
08/10/20211,261.511,263.881,234.741,235.35
08/11/20211,244.411,265.651,244.411,264.12
08/12/20211,266.171,273.11,265.081,272.85
08/15/20211,275.971,284.111,273.951,274.22
08/16/20211,274.121,279.61,271.031,279.6
08/17/20211,283.381,284.441,268.911,270.07
08/18/20211,261.841,264.291,255.141,258.66
08/19/20211,258.051,264.321,250.681,259.57
08/22/20211,268.291,274.191,265.711,271.04
08/23/20211,275.161,280.421,272.811,273.44
08/24/20211,273.561,280.51,263.711,265.66
08/25/20211,266.811,273.511,256.911,258.83
08/26/20211,260.781,272.371,257.931,272.37
08/30/20211,280.561,286.81,276.181,285.45
08/31/20211,289.011,290.011,281.021,283.97
09/01/20211,284.831,292.991,284.261,286.62
09/02/20211,287.161,289.31,275.181,276.37
09/05/20211,279.431,286.251,279.431,284.41
09/06/20211,284.021,287.181,270.451,270.45
09/07/20211,271.241,272.881,255.351,255.53
09/08/20211,252.621,273.161,250.71,273.16
09/09/20211,276.671,277.851,261.031,261.13
09/12/20211,262.851,269.371,257.751,260.74
09/13/20211,263.661,268.021,256.831,261.82
09/14/20211,262.331,268.161,250.431,253.17
09/15/20211,257.421,262.31,241.941,245.8
09/16/20211,251.341,254.21,240.841,243.42
09/19/20211,232.211,232.211,214.881,220.08
09/20/20211,228.091,230.161,212.791,214.66
09/21/20211,221.971,238.991,216.991,238.99
09/22/20211,241.021,248.581,228.411,239.1
09/23/20211,235.921,236.691,217.791,226.53
09/26/20211,233.521,239.981,225.221,234.3
09/27/20211,233.71,236.191,225.221,228.04
09/28/20211,233.781,237.391,231.651,232.62
09/29/20211,232.441,249.771,230.441,248.27
09/30/20211,241.351,250.81,239.631,245.56
10/03/20211,246.571,252.911,239.861,239.86
10/04/20211,242.181,243.61,237.911,240.49
10/05/20211,242.081,243.311,225.281,226.23
10/06/20211,238.191,253.931,238.191,253.07
10/07/20211,254.551,260.021,250.681,255.22
10/10/20211,258.491,276.811,258.491,272.5
10/11/20211,265.321,280.891,264.471,276.55
10/12/20211,279.21,285.351,262.431,267.35
10/13/20211,266.521,279.191,266.341,270.52
10/14/20211,275.871,279.471,258.011,269.9
10/17/20211,271.291,279.291,265.021,277.33
10/18/20211,282.981,292.231,282.981,287.63
10/19/20211,289.391,295.471,286.451,290.11
10/20/20211,290.311,314.621,278.11,314.62
10/21/20211,315.371,341.871,312.91,338.07
10/24/20211,332.831,350.121,329.741,348.34
10/25/20211,355.461,363.921,355.461,361.08
10/26/20211,361.351,368.221,350.331,365.78
10/27/20211,365.071,369.471,362.851,368.22
10/31/20211,368.821,374.61,3571,372.59
11/01/20211,375.361,382.071,364.321,368.01
11/02/20211,367.981,380.651,331.421,380.65
11/03/20211,393.441,403.381,393.441,397.5
11/04/20211,396.551,408.431,393.561,405.1
11/07/20211,410.351,431.261,410.351,431.26
11/08/20211,434.741,460.371,428.981,443.39
11/09/20211,445.071,456.311,432.151,453.1
11/10/20211,452.421,471.331,449.971,454.15
11/11/20211,459.711,468.271,459.391,464.83
11/14/20211,496.321,528.421,496.321,523.05
11/15/20211,531.081,544.321,506.321,507.75
11/16/20211,508.561,537.681,508.561,534.36
11/17/20211,537.241,589.691,532.761,572.65
11/18/20211,584.821,597.021,562.221,571.4
11/21/20211,585.831,592.81,576.751,590.98
11/22/20211,595.21,642.121,595.21,640.1
11/23/20211,667.31,697.171,647.131,657.82
11/24/20211,665.721,678.561,651.881,665.77
11/25/20211,650.831,650.831,611.521,626.59
11/28/20211,632.991,661.791,632.991,660.31
11/29/20211,658.981,663.991,640.891,651.5
11/30/20211,668.21,699.211,668.21,697.69
12/01/20211,7061,726.391,7061,713.41
12/02/20211,727.761,744.861,725.071,737.09
12/05/20211,744.31,751.921,727.131,748.8
12/06/20211,766.441,811.691,758.011,808.11
12/07/20211,823.491,836.381,802.711,825.74
12/08/20211,834.71,883.221,834.71,858.97
12/09/20211,860.241,869.81,833.441,866.48
12/12/20211,888.811,947.11,888.811,935.37
12/13/20211,961.821,984.721,954.821,982.77
12/14/20212,014.392,017.261,961.551,975.2
12/15/20211,995.972,090.991,985.752,090.99
12/16/20212,138.722,223.251,913.261,925.67
12/19/20211,868.242,000.011,781.81,921.58
12/20/20211,929.541,941.61,757.861,764.76
12/21/20211,697.081,761.11,655.081,666.71
12/22/20211,692.271,707.091,587.791,666.58
12/23/20211,678.241,749.191,665.151,749.19
12/26/20211,758.031,793.681,732.451,748.99
12/27/20211,766.871,770.741,689.061,704.44
12/28/20211,703.271,758.481,686.321,756.57
12/29/20211,781.351,789.481,728.141,731.49
12/30/20211,735.121,749.131,718.931,730.43