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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,616.8388
CLOSE 2,618.7223

Low

LOW 1,663.23

High

HIGH 4,664.48
DATEOPENHIGHLOWCLOSE
01/02/20221,743.791,796.341,737.571,796.34
01/03/20221,810.831,845.581,795.041,829.93
01/04/20221,832.441,870.231,819.481,868.3
01/05/20221,850.851,884.261,841.161,868.21
01/06/20221,878.571,887.721,853.051,880.99
01/09/20221,891.091,916.571,890.851,890.9
01/10/20221,909.481,913.411,868.61,896.86
01/11/20221,920.611,926.671,904.941,908.12
01/12/20221,902.521,931.441,900.751,911.96
01/13/20221,912.621,923.681,893.631,916.03
01/16/20221,931.031,935.721,917.571,917.57
01/17/20221,913.851,918.021,820.41,820.4
01/18/20221,816.171,873.31,798.071,869.04
01/19/20221,883.051,889.61,811.051,835.25
01/20/20221,828.341,846.981,813.51,835.65
01/23/20221,827.561,833.661,740.551,740.55
01/24/20221,754.381,776.271,714.781,766.51
01/25/20221,771.071,796.141,767.681,770.52
01/26/20221,745.241,812.411,737.231,812.41
01/27/20221,821.481,834.541,792.871,798.69
01/30/20221,818.891,823.861,806.481,813.59
01/31/20221,822.291,840.181,818.711,824.88
02/01/20221,838.481,842.081,808.611,818.57
02/02/20221,811.241,827.661,773.111,780.74
02/03/20221,792.491,795.821,764.841,770.6
02/06/20221,769.881,823.71,744.41,823.7
02/07/20221,824.881,846.071,812.831,834.75
02/08/20221,850.431,873.871,844.731,872.01
02/09/20221,878.751,884.191,860.741,869.02
02/10/20221,853.071,879.951,827.161,876.42
02/13/20221,852.741,853.381,805.751,828.94
02/14/20221,834.41,867.921,828.461,851.97
02/15/20221,860.761,866.281,845.571,851.02
02/16/20221,857.651,869.361,824.541,824.59
02/17/20221,837.291,842.841,819.731,842.1
02/20/20221,857.091,869.211,828.151,846.65
02/21/20221,810.321,835.411,792.661,816.06
02/22/20221,833.181,858.591,831.681,831.68
02/23/20221,703.741,748.751,663.231,692.82
02/24/20221,724.831,803.111,717.941,793.03
02/27/20221,759.841,798.541,755.971,789.03
02/28/20221,810.911,839.11,800.051,828.13
03/01/20221,831.081,859.371,816.041,839.43
03/02/20221,859.041,902.351,859.041,873.74
03/03/20221,864.471,876.71,844.131,847.33
03/06/20221,841.81,8671,824.141,850.95
03/07/20221,842.311,885.321,842.311,867.1
03/08/20221,889.281,899.371,874.081,881.51
03/09/20221,891.071,911.441,878.561,894.86
03/10/20221,899.011,912.271,892.961,900.03
03/13/20221,910.681,932.31,910.681,925.47
03/14/20221,923.751,933.011,913.381,913.96
03/15/20221,926.431,9331,905.971,907.89
03/16/20221,921.321,949.311,921.321,947.08
03/17/20221,958.381,965.731,948.081,952.93
03/20/20221,970.341,984.871,964.431,982.25
03/21/20221,935.881,967.41,931.031,967.4
03/22/20221,974.031,981.451,951.751,960.19
03/23/20221,963.471,975.271,953.031,956.49
03/24/20221,960.811,970.941,955.251,957.49
03/27/20221,959.611,964.581,947.921,950.26
03/28/20221,957.961,992.971,957.961,978.32
03/29/20221,989.012,000.841,986.381,990.61
03/30/20221,996.112,010.321,990.722,006.07
03/31/20222,012.572,039.742,006.352,039.32
04/03/20222,052.322,099.612,052.032,099.61
04/04/20222,105.562,129.182,095.692,118.06
04/05/20222,119.372,136.512,096.972,100.5
04/06/20222,113.722,128.612,113.682,123.56
04/07/20222,138.42,162.252,137.342,160.54
04/10/20222,167.572,198.032,161.912,197.87
04/11/20222,200.052,228.172,179.62,216.37
04/12/20222,230.472,244.82,191.712,211.22
04/13/20222,229.872,234.152,211.872,223.19
04/14/20222,226.192,243.842,217.452,242.76
04/17/20222,250.852,262.162,240.92,258.19
04/18/20222,271.82,285.872,244.882,272.78
04/19/20222,281.642,288.192,258.162,271.63
04/20/20222,274.862,308.562,274.862,304.54
04/21/20222,299.542,311.122,226.492,233.19
04/24/20222,237.432,257.052,200.152,240.88
04/25/20222,254.632,263.482,163.12,174.94
04/26/20222,178.312,203.742,155.262,200.05
04/27/20222,203.412,218.512,169.872,169.87
04/28/20222,180.872,185.122,155.932,177.63
05/04/20222,207.192,229.932,203.832,209.33
05/05/20222,199.152,223.652,190.322,217.56
05/08/20222,218.372,238.832,198.682,217.27
05/09/20222,230.522,243.282,224.242,241.3
05/10/20222,247.222,249.542,193.752,216.79
05/11/20222,195.12,196.682,142.522,161.48
05/12/20222,182.172,191.92,169.462,184.36
05/15/20222,185.292,188.052,156.512,156.51
05/16/20222,166.432,183.822,153.632,168.22
05/17/20222,164.882,179.852,155.322,166.73
05/19/20222,161.542,181.022,141.582,141.58
05/22/20222,162.12,165.932,114.762,145.31
05/23/20222,157.842,162.432,141.822,143.59
05/24/20222,158.522,198.032,156.62,193.87
05/25/20222,197.672,225.732,193.772,219.43
05/26/20222,223.22,245.692,210.152,213.13
05/29/20222,238.652,303.042,238.372,293.06
05/30/20222,302.112,316.192,290.642,304.21
05/31/20222,312.732,341.062,312.732,326.69
06/01/20222,333.872,345.562,315.92,343.47
06/02/20222,353.562,365.652,337.842,346.57
06/05/20222,365.752,400.052,363.942,397.24
06/06/20222,396.562,416.322,377.672,410.77
06/07/20222,426.232,450.662,317.212,327.18
06/08/20222,334.212,369.362,306.732,369.36
06/09/20222,343.882,389.852,330.672,343.83
06/12/20222,337.52,350.522,289.352,292.01
06/13/20222,305.632,313.322,270.982,288.02
06/14/20222,294.382,306.362,281.172,298.24
06/15/20222,303.82,314.582,245.442,258.48
06/16/20222,265.492,291.922,260.492,291.92
06/19/20222,305.542,312.282,255.292,284.09
06/20/20222,303.122,327.752,295.572,319.93
06/21/20222,306.72,319.82,291.072,308.23
06/22/20222,308.652,318.782,272.382,280.62
06/23/20222,291.472,309.762,268.52,293.39
06/26/20222,232.442,299.792,231.162,283.95
06/27/20222,303.462,317.012,230.582,249.49
06/28/20222,252.572,252.572,174.742,174.74
06/29/20222,177.82,204.372,150.212,188.51
06/30/20222,187.612,221.012,174.482,210.52
07/03/20222,222.382,236.262,168.552,168.55
07/04/20222,179.772,188.932,123.872,138.37
07/05/20222,154.662,169.22,128.242,165.07
07/06/20222,170.832,179.872,156.912,177
07/07/20222,175.932,193.892,174.952,187.49
07/12/20222,189.552,189.552,148.612,163.56
07/13/20222,164.622,182.312,137.252,141.68
07/17/20222,173.572,207.42,173.572,207.4
07/18/20222,206.672,247.262,205.962,247.26
07/19/20222,257.662,274.122,249.022,271.85
07/20/20222,274.342,280.072,250.312,253.12
07/21/20222,266.092,282.462,245.222,258.33
07/24/20222,262.682,291.742,262.682,286.35
07/25/20222,298.782,308.432,275.652,277.53
07/26/20222,290.172,292.172,274.072,282.21
07/27/20222,302.762,312.92,278.722,284.08
07/28/20222,289.362,332.022,282.982,329.69
07/31/20222,343.482,386.882,343.482,385.97
08/01/20222,389.692,396.92,358.862,365.25
08/02/20222,383.932,394.782,383.252,393.2
08/03/20222,413.182,431.292,413.182,421.83
08/04/20222,433.642,442.632,406.912,430.53
08/07/20222,447.252,469.52,447.252,465.75
08/08/20222,468.392,487.492,449.282,474.95
08/09/20222,473.192,501.122,457.292,501.12
08/10/20222,514.992,550.312,511.512,533.27
08/11/20222,537.512,550.782,508.982,530.38
08/14/20222,540.572,551.462,508.52,520.03
08/15/20222,541.682,553.912,450.832,553.91
08/16/20222,562.582,611.792,556.622,610.42
08/17/20222,608.942,6892,590.942,678.44
08/18/20222,684.182,720.632,666.792,679.15
08/21/20222,669.552,712.782,657.692,690.46
08/22/20222,697.012,752.042,697.012,743.29
08/23/20222,755.632,765.92,689.262,693.95
08/24/20222,705.522,769.192,705.522,760.15
08/25/20222,768.62,801.672,736.762,770.38
08/28/20222,767.52,790.932,735.572,779.63
08/30/20222,792.482,799.372,765.382,780.43
08/31/20222,775.722,779.462,733.072,748.66
09/01/20222,769.882,819.22,760.512,812.59
09/04/20222,827.882,925.332,827.882,915.69
09/05/20222,961.693,000.432,873.642,938.85
09/06/20222,945.72,949.592,881.592,923.7
09/07/20222,950.123,003.822,929.592,940.59
09/08/20222,962.633,038.472,957.583,010.79
09/11/20223,062.223,126.53,030.583,120.71
09/12/20223,164.643,174.092,955.252,955.25
09/13/20222,928.912,988.42,844.592,988.4
09/14/20222,993.053,028.672,936.882,937.72
09/15/20222,912.572,971.732,905.42,964.87
09/18/20222,971.612,979.362,817.842,817.84
09/19/20222,836.452,878.582,772.672,859.83
09/20/20222,851.562,876.522,816.992,824.83
09/21/20222,828.312,887.772,820.192,872.07
09/22/20222,879.382,891.732,837.432,840.25
09/25/20222,831.82,852.952,7802,806.99
09/26/20222,816.162,839.992,786.672,791.98
09/27/20222,786.12,809.652,734.832,734.83
09/28/20222,748.142,768.852,624.272,705.23
09/29/20222,711.162,727.32,688.732,726.35
10/02/20222,747.052,910.832,747.052,909.34
10/03/20222,943.922,984.692,914.292,964.66
10/04/20222,982.582,995.972,914.772,966.55
10/05/20222,996.393,015.912,988.493,007.17
10/06/20223,010.893,023.362,992.963,006.8
10/09/20223,021.253,039.993,011.213,024.08
10/10/20223,030.783,036.143,003.313,004.24
10/11/20223,012.523,015.062,953.792,956.61
10/12/20222,966.212,997.412,949.932,968.43
10/13/20223,016.883,037.633,014.823,027.11
10/16/20223,055.733,195.453,055.733,194.12
10/17/20223,237.363,247.413,144.13,169.67
10/18/20223,177.013,215.83,163.673,192.52
10/19/20223,200.423,241.823,190.453,213.82
10/20/20223,221.483,250.473,206.893,240.49
10/23/20223,248.693,300.613,248.693,279.76
10/24/20223,282.753,301.313,248.653,269.53
10/25/20223,288.523,298.863,265.393,292.07
10/26/20223,302.093,302.093,243.433,257.21
10/27/20223,250.643,250.643,198.773,198.77
10/30/20223,211.073,268.363,198.723,262.24
10/31/20223,277.853,333.763,270.763,299.71
11/01/20223,311.493,360.733,305.93,339.96
11/02/20223,367.93,372.073,336.753,372.07
11/03/20223,418.913,493.393,414.863,484.78
11/06/20223,520.573,602.383,520.573,595.45
11/07/20223,628.473,655.663,564.113,581.86
11/08/20223,590.143,634.323,555.423,563.79
11/09/20223,565.423,692.073,564.893,674.85
11/10/20223,724.323,732.913,628.823,656.56
11/13/20223,662.963,740.543,656.163,737.15
11/14/20223,782.553,812.943,693.083,789.95
11/15/20223,807.713,849.143,752.933,757.24
11/16/20223,776.823,776.823,602.873,659.76
11/17/20223,662.633,743.943,658.213,708.1
11/20/20223,723.583,798.423,706.033,798.42
11/21/20223,837.73,975.843,837.73,973.33
11/22/20223,999.754,051.573,955.184,050.68
11/23/20224,075.014,134.654,015.544,067.82
11/24/20224,067.864,118.794,054.424,117.23
11/27/20224,147.44,182.274,127.854,137.07
11/28/20224,153.914,169.034,061.394,143.87
11/29/20224,146.564,216.054,143.334,195.8
11/30/20224,248.24,265.934,181.644,209.76
12/01/20224,220.684,230.024,123.894,166.88
12/04/20224,193.24,226.714,116.654,179.9
12/05/20224,188.484,249.354,165.714,231.02
12/06/20224,245.254,246.24,045.794,085.26
12/07/20224,086.384,101.053,957.914,081.29
12/08/20224,100.014,191.834,096.734,182.44
12/11/20224,222.84,345.44,222.84,330.08
12/12/20224,363.714,436.454,344.94,405.62
12/13/20224,420.224,443.584,224.014,238.93
12/14/20224,333.44,388.484,219.314,330.47
12/15/20224,351.354,396.24,320.554,350.66
12/18/20224,400.84,511.164,396.344,508.28
12/19/20224,529.24,552.84,480.484,525.45
12/20/20224,553.284,577.944,498.084,502.9
12/21/20224,526.134,553.074,455.64,487.5
12/22/20224,492.394,512.564,450.414,507.05
12/25/20224,562.264,600.624,545.664,561.58
12/26/20224,567.054,573.464,502.554,505.98
12/27/20224,513.034,522.534,391.454,465.88
12/28/20224,470.534,588.964,469.394,588.96
12/29/20224,622.014,664.484,612.864,637.86