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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,048.7625
CLOSE 8,038.112

Low

LOW 6,199.26

High

HIGH 9,377.39
DATEOPENHIGHLOWCLOSE
01/01/20246,313.016,377.586,307.16,371.26
01/02/20246,365.186,365.186,219.136,219.13
01/03/20246,224.656,334.926,199.266,334.92
01/04/20246,347.626,393.096,316.516,393.09
01/07/20246,399.566,502.126,399.566,500.05
01/08/20246,536.486,541.016,399.86,423.8
01/09/20246,427.886,565.956,418.196,560.91
01/10/20246,585.726,621.776,523.826,541.85
01/11/20246,511.416,661.436,441.186,590.99
01/14/20246,602.26,677.346,597.616,643.59
01/15/20246,660.176,684.046,608.716,655.23
01/16/20246,628.536,660.246,585.686,609.94
01/17/20246,672.516,678.136,592.916,592.91
01/18/20246,610.256,612.76,544.536,581.69
01/21/20246,580.326,641.326,556.536,609.6
01/22/20246,675.416,702.146,541.466,566.49
01/23/20246,594.336,707.466,559.416,670.4
01/24/20246,716.096,761.286,674.226,735.8
01/25/20246,754.856,869.536,738.676,869.53
01/28/20246,919.866,993.826,919.866,960.84
01/29/20246,989.86,995.66,929.456,944.17
01/30/20246,951.457,019.156,929.636,964.52
01/31/20246,976.57,140.086,976.57,115.44
02/01/20247,149.687,187.317,069.727,112.08
02/04/20247,148.657,213.77,135.717,204.94
02/05/20247,237.427,278.637,182.627,264.06
02/06/20247,293.967,322.387,255.117,261.61
02/07/20247,266.277,367.357,266.277,354.09
02/08/20247,388.577,417.927,324.847,417.92
02/11/20247,488.067,546.837,481.787,546.83
02/12/20247,577.747,577.747,418.127,418.12
02/13/20247,429.527,519.157,386.057,519.15
02/14/20247,552.677,650.847,549.467,629.68
02/15/20247,648.497,706.617,626.257,676.06
02/18/20247,736.947,821.437,656.397,681.42
02/19/20247,711.537,785.067,680.527,783.05
02/20/20247,833.67,833.67,6957,746.34
02/21/20247,785.057,813.177,728.677,775.35
02/22/20247,783.417,832.677,726.357,788.85
02/25/20247,816.937,838.697,744.267,744.26
02/26/20247,748.317,748.317,626.797,631.4
02/27/20247,636.417,709.867,582.627,582.62
02/28/20247,6037,659.017,576.467,638.37
02/29/20247,655.347,665.547,572.347,576.51
03/03/20247,614.017,622.157,455.87,455.8
03/04/20247,452.577,504.357,391.167,432.21
03/05/20247,440.547,479.377,354.427,361.89
03/06/20247,399.097,584.37,399.097,584.3
03/07/20247,610.297,676.677,577.887,667.43
03/10/20247,806.237,828.887,623.557,623.55
03/11/20247,639.857,659.567,501.757,567.27
03/12/20247,575.77,582.627,450.527,450.52
03/13/20247,473.17,493.47,400.597,435.52
03/14/20247,460.097,466.147,357.987,392.56
03/17/20247,409.057,446.317,318.547,318.54
03/18/20247,305.87,511.227,299.287,507.95
03/19/20247,507.47,563.287,480.927,517.67
03/20/20247,580.697,699.237,578.97,665.84
03/21/20247,669.357,701.687,582.397,609.12
03/24/20247,604.37,740.567,506.767,506.76
03/25/20247,527.897,559.827,360.997,392.74
03/26/20247,427.247,491.437,365.287,418.01
03/27/20247,442.717,601.187,442.717,601.18
03/28/20247,618.437,648.997,550.447,632.01
03/31/20247,718.297,736.57,505.997,665.55
04/01/20247,692.377,746.257,494.717,529.73
04/02/20247,433.877,470.367,400.997,411.14
04/03/20247,415.697,602.087,415.697,578.18
04/04/20247,681.987,980.397,681.987,980.39
04/07/20247,987.928,130.447,979.828,130.44
04/08/20248,192.678,216.718,132.448,205.85
04/14/20248,168.18,199.028,059.618,059.61
04/15/20248,021.498,077.47,956.177,989.59
04/16/20248,043.698,127.217,987.188,022.46
04/17/20248,058.288,076.647,988.748,034.98
04/18/20247,949.578,134.717,936.368,120.69
04/21/20248,185.038,239.898,099.728,099.72
04/23/20248,161.338,209.98,123.328,179.44
04/24/20248,210.538,270.328,149.298,189.67
04/25/20248,227.998,372.848,227.448,344.22
04/28/20248,407.988,489.798,376.178,489.79
04/29/20248,490.378,531.528,459.378,468.29
05/01/20248,508.78,599.048,508.78,593.23
05/02/20248,615.188,6468,537.238,595.66
05/05/20248,596.288,657.188,540.038,594.56
05/06/20248,611.438,672.428,468.838,642.88
05/07/20248,665.668,690.238,583.258,586.04
05/08/20248,599.518,647.878,559.138,634.76
05/09/20248,654.498,749.678,645.228,645.22
05/12/20248,675.148,709.818,514.158,514.15
05/13/20248,540.288,633.838,474.58,560.47
05/14/20248,566.38,578.248,503.628,523.27
05/15/20248,545.418,669.588,521.288,669.58
05/16/20248,694.358,921.398,687.318,921.39
05/19/20248,931.649,061.128,915.069,029.58
05/20/20249,048.939,273.849,026.979,138.16
05/21/20249,169.159,240.189,092.859,180.76
05/22/20249,1239,208.279,081.779,081.77
05/23/20249,080.959,098.048,957.368,975.76
05/26/20248,992.739,022.828,879.138,921.56
05/27/20248,935.558,985.018,880.28,949.23
05/28/20248,961.768,981.728,759.498,804.35
05/29/20248,828.628,853.918,743.798,799.86
05/30/20248,826.218,965.898,689.698,690.64
06/02/20248,728.218,818.248,647.48,815.43
06/03/20248,834.958,877.398,662.548,662.54
06/04/20248,694.258,706.128,558.438,648.8
06/05/20248,687.828,739.388,586.348,588.06
06/06/20248,625.358,637.828,481.418,507.3
06/09/20248,506.788,506.788,364.068,377.21
06/10/20248,377.78,488.168,329.428,411.5
06/11/20248,428.988,584.168,420.498,544.61
06/12/20248,658.548,761.148,658.548,725.9
06/13/20248,823.548,860.848,739.858,782.01
06/19/20248,878.858,971.898,859.678,971.89
06/20/20248,979.978,995.98,942.968,967.01
06/23/20248,978.79,012.428,918.548,995.75
06/24/20249,011.149,024.998,931.958,962.6
06/25/20248,968.518,990.778,804.578,804.57
06/26/20248,828.928,988.768,828.928,973.14
06/27/20249,021.939,071.338,926.428,964.75
06/30/20249,014.289,035.288,643.518,721.86
07/01/20248,729.718,803.528,655.928,800.98
07/02/20248,844.618,991.28,822.888,986.87
07/03/20249,029.599,157.98,993.79,156.3
07/04/20249,212.19,228.989,083.469,134.45
07/07/20249,174.689,191.329,090.649,111.61
07/08/20249,124.939,133.39,039.449,048.27
07/09/20249,070.079,129.89,010.179,066.73
07/10/20249,135.659,229.399,135.659,229.39
07/11/20249,242.999,286.659,208.379,243.12
07/15/20249,277.529,352.439,277.529,311.4
07/16/20249,325.569,331.679,249.749,304.82
07/17/20249,351.999,377.399,212.239,227.89
07/18/20249,240.879,253.659,177.219,233.48
07/21/20249,267.689,317.569,219.369,243.82
07/22/20249,252.129,252.129,132.249,156.96
07/23/20249,157.619,157.619,0579,057
07/24/20249,046.639,055.688,964.458,995.15
07/25/20249,033.679,053.128,983.169,028.91
07/28/20248,984.328,987.318,896.88,907.71
07/29/20248,925.778,971.888,861.248,882.88
07/30/20248,858.598,893.488,793.288,854.6
07/31/20248,943.639,040.538,941.239,001.34
08/01/20248,901.38,926.878,726.118,762.63
08/04/20248,215.18,456.968,165.338,275.28
08/05/20248,489.288,524.828,238.358,238.35
08/06/20248,293.168,350.98,238.728,310.47
08/07/20248,297.138,421.778,287.928,394.71
08/08/20248,438.878,459.328,243.298,243.29
08/11/20248,294.658,348.248,134.688,160.15
08/12/20248,179.288,263.248,091.58,263.24
08/13/20248,308.028,319.018,169.838,169.83
08/14/20248,197.098,295.698,105.768,295.69
08/15/20248,337.48,355.088,183.258,183.25
08/18/20248,215.268,349.78,163.218,349.43
08/19/20248,332.688,381.418,251.778,277.6
08/20/20248,258.148,359.518,218.778,225.64
08/21/20248,278.878,308.748,186.248,226.99
08/22/20248,231.838,232.468,006.568,012.63
08/25/20248,075.088,103.327,954.397,964.06
08/26/20247,955.828,100.467,921.618,100.46
08/27/20248,110.828,167.168,098.048,130.42
08/28/20248,132.628,258.168,093.338,242.55
09/01/20248,274.098,438.488,274.098,437.68
09/02/20248,453.568,475.048,302.788,321.67
09/03/20248,243.768,286.518,185.28,283.22
09/04/20248,320.88,331.198,243.938,276.2
09/05/20248,274.268,290.638,129.288,133.36
09/08/20248,147.818,184.188,087.648,087.64
09/09/20248,114.048,140.628,000.628,022.31
09/10/20248,010.918,031.37,838.687,859.37
09/11/20247,948.747,967.57,747.417,951.18
09/12/20247,960.188,111.417,887.678,111.41
09/15/20248,113.918,142.938,020.098,020.09
09/16/20248,047.898,151.728,043.818,130.95
09/17/20248,124.938,172.758,104.428,126.36
09/18/20248,202.868,264.88,185.838,262.64
09/19/20248,269.938,292.228,211.68,226.36
09/22/20248,280.828,301.818,191.728,208.44
09/23/20248,232.18,367.258,205.638,324.27
09/24/20248,326.258,359.318,217.898,217.89
09/25/20248,265.68,361.038,186.538,210.87
09/26/20248,158.58,178.828,104.588,163.32
09/29/20248,135.948,140.868,063.758,090.83
09/30/20248,098.668,101.857,795.467,889.29
10/01/20247,868.87,882.17,649.167,649.16
10/02/20247,659.247,762.677,532.067,552.46
10/03/20247,589.327,743.147,496.927,743.14
10/06/20247,783.887,815.867,660.57,672.33
10/07/20247,672.397,744.47,608.237,659.95
10/08/20247,653.727,7247,544.267,724
10/09/20247,737.587,763.937,595.077,595.07
10/10/20247,618.927,686.627,507.017,537.72
10/13/20247,542.67,542.67,365.517,369.62
10/14/20247,379.957,517.427,360.627,498.59
10/15/20247,487.067,600.547,449.747,600.54
10/16/20247,592.717,721.37,580.257,674.57
10/17/20247,6877,732.227,532.367,539.11
10/20/20247,539.787,556.987,419.57,438.23
10/21/20247,453.327,637.657,443.717,571.25
10/22/20247,594.067,608.447,449.337,494.08
10/23/20247,541.587,627.237,536.917,589.83
10/24/20247,565.397,604.847,503.717,594.99
10/27/20247,614.637,624.857,585.777,618.99
10/29/20247,626.977,673.967,583.77,634.52
10/30/20247,630.437,670.767,515.567,536.87
10/31/20247,553.97,638.717,540.997,564.71
11/03/20247,548.97,556.867,356.367,396.31
11/04/20247,430.157,440.77,314.757,362.63
11/05/20247,389.677,599.227,342.177,560.16
11/06/20247,582.637,650.447,534.17,650.44
11/07/20247,640.587,853.857,632.687,848.94
11/10/20247,866.527,9267,835.77,890.03
11/11/20247,882.077,929.327,852.357,891.2
11/12/20247,871.978,060.137,823.787,973.75
11/13/20248,011.298,087.358,000.238,070.61
11/14/20248,090.048,142.678,040.678,046.21
11/17/20248,069.018,081.267,973.698,055.22
11/18/20248,090.58,113.427,851.867,905
11/19/20247,935.417,965.857,704.247,705.41
11/20/20247,741.367,970.887,727.147,963.52
11/21/20247,966.558,082.977,928.838,082.97
11/24/20248,133.038,213.098,111.538,178.47
11/25/20248,172.448,198.368,106.228,147.42
11/26/20248,218.448,234.528,137.388,154.36
11/27/20248,160.678,183.418,110.658,174.17
11/28/20248,183.188,234.818,103.788,167.15
12/01/20248,141.038,205.858,106.58,188.79
12/02/20248,215.858,336.578,181.988,289.2
12/03/20248,311.198,399.88,303.888,344.3
12/04/20248,376.568,406.978,314.478,384.3
12/05/20248,482.988,529.588,449.368,516.51
12/08/20248,587.218,646.578,569.738,646.57
12/09/20248,638.678,652.58,484.048,503.88
12/10/20248,529.888,549.18,422.048,464.11
12/11/20248,508.998,542.878,432.328,454.33
12/12/20248,427.278,533.48,378.838,533.4
12/15/20248,544.098,551.368,419.578,419.57
12/16/20248,428.328,464.338,356.588,430.68
12/17/20248,434.578,461.838,365.768,366.1
12/18/20248,315.038,362.088,250.718,257.5
12/19/20248,282.078,318.588,236.448,253.06
12/22/20248,275.88,296.398,180.078,202.46
12/23/20248,208.278,241.578,145.458,228.25
12/24/20248,343.578,403.088,335.558,394.62
12/25/20248,428.378,481.848,364.468,406
12/26/20248,421.478,498.378,417.728,472.59
12/29/20248,481.468,488.918,341.238,341.23
12/30/20248,285.618,331.298,228.528,253.86