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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,969.8591
CLOSE 8,963.9468

Low

LOW 7,720.4

High

HIGH 10,330.59
DATEOPENHIGHLOWCLOSE
01/01/20258,268.678,328.028,226.518,326.81
01/02/20258,352.638,415.478,352.638,410.19
01/05/20258,434.78,451.978,371.848,389.49
01/06/20258,386.818,412.488,317.38,317.3
01/07/20258,311.218,341.388,246.58,246.5
01/08/20258,273.238,343.78,263.398,343.41
01/09/20258,352.548,376.788,237.898,268.19
01/12/20258,262.528,268.418,109.928,124.03
01/13/20258,158.268,228.138,087.558,111.97
01/14/20258,123.398,150.558,054.148,125
01/15/20258,207.598,274.368,135.538,269.57
01/16/20258,283.298,360.078,265.198,348.59
01/19/20258,385.648,407.078,304.38,368.99
01/20/20258,355.858,385.238,289.118,311.54
01/21/20258,326.758,412.158,301.548,401.98
01/22/20258,429.768,434.228,376.568,409.83
01/23/20258,422.248,431.418,371.38,414.6
01/26/20258,360.088,394.588,303.578,330.68
01/27/20258,351.798,428.388,301.448,413.67
01/28/20258,433.378,451.998,368.768,368.76
01/29/20258,380.058,432.568,369.018,377.52
01/30/20258,387.788,397.548,266.348,290.66
02/02/20258,219.248,219.248,075.348,089.49
02/03/20258,121.048,199.578,102.18,123.16
02/04/20258,130.558,147.37,974.048,044.7
02/05/20258,088.748,153.078,088.748,120.92
02/06/20258,122.768,228.058,100.048,216.29
02/09/20258,224.178,244.668,109.868,116.73
02/10/20258,114.338,143.928,071.268,137.43
02/11/20258,148.778,167.338,026.528,036.41
02/12/20258,096.28,148.138,093.688,131.02
02/13/20258,148.668,171.188,076.268,103.71
02/16/20258,111.938,125.918,077.228,077.51
02/17/20258,065.598,145.448,051.048,130.45
02/18/20258,126.838,152.467,983.547,983.54
02/19/20257,999.798,070.077,997.418,036.61
02/20/20258,045.098,054.767,789.167,877.54
02/23/20257,952.27,963.247,851.797,873.29
02/24/20257,880.617,8977,756.537,761.44
02/25/20257,782.227,919.227,752.017,873.11
02/26/20257,868.968,036.187,862.618,007.08
02/27/20257,985.258,038.387,961.238,001.57
03/02/20258,059.058,262.048,059.058,180.43
03/03/20258,184.518,228.878,156.818,184.79
03/04/20258,242.968,446.818,242.968,443.18
03/05/20258,507.768,689.248,459.028,689.24
03/06/20258,688.458,752.858,632.648,718.09
03/09/20258,725.398,777.18,658.378,695.72
03/10/20258,684.558,803.818,641.558,741.74
03/11/20258,787.718,912.028,770.248,892.05
03/12/20258,922.319,012.448,922.318,984.46
03/13/20259,020.379,125.678,993.79,110.3
03/16/20259,143.639,201.289,095.489,172.55
03/17/20259,150.819,187.649,081.299,145.72
03/18/20258,519.528,811.398,337.818,401.37
03/19/20258,395.718,705.48,301.858,449.42
03/20/20258,395.68,395.67,772.877,835.77
03/23/20257,926.418,155.717,720.48,099.37
03/24/20258,222.848,519.488,204.848,397.53
03/25/20258,324.528,420.358,281.48,354.94
03/26/20258,450.488,496.838,323.548,339.83
03/27/20258,276.878,364.948,150.558,364.94
04/01/20258,323.738,348.258,245.218,252.28
04/02/20258,252.188,356.248,230.188,230.18
04/03/20258,237.448,2568,099.528,124.7
04/06/20257,903.98,194.717,853.738,118.01
04/07/20258,242.598,248.158,125.988,159.77
04/08/20258,090.128,157.328,002.528,009.58
04/09/20258,277.588,277.588,086.988,086.98
04/10/20258,086.888,120.358,000.898,102.33
04/13/20258,159.258,184.998,093.738,118.01
04/14/20258,131.048,152.128,024.148,032.48
04/15/20257,997.798,017.427,886.977,912.26
04/16/20257,911.748,100.67,911.748,034.63
04/17/20258,062.218,062.217,951.217,985.15
04/20/20258,001.748,106.987,948.357,994.67
04/21/20258,049.548,080.187,954.657,977.75
04/23/20258,003.158,128.37,983.948,128.3
04/24/20258,137.858,158.278,104.858,117.09
04/27/20258,132.178,133.518,056.178,056.17
04/28/20258,042.548,075.288,014.898,027
04/29/20258,009.78,027.627,908.537,930.62
05/01/20257,966.767,999.327,943.947,961.97
05/04/20257,997.498,026.477,925.787,937.51
05/05/20257,929.898,052.577,929.327,973.02
05/06/20257,970.718,025.387,881.057,912.27
05/07/20257,951.468,174.987,928.18,166.38
05/08/20258,193.058,284.48,141.498,247.14
05/11/20258,410.768,552.438,374.398,533.05
05/12/20258,527.288,554.338,461.048,519.34
05/13/20258,517.128,594.838,486.228,535.06
05/14/20258,561.848,580.828,334.778,368.34
05/15/20258,367.638,497.948,367.638,493.06
05/19/20258,489.228,492.138,312.28,312.2
05/20/20258,298.198,318.968,202.258,206.09
05/21/20258,241.28,261.448,144.498,229.72
05/22/20258,214.528,253.888,117.98,142.26
05/25/20258,189.518,194.698,099.978,136.35
05/26/20258,127.538,166.448,015.948,024.97
05/27/20258,021.578,040.297,930.47,982.62
05/28/20258,032.528,057.327,935.377,948.79
05/29/20257,928.497,947.317,782.577,792.35
06/01/20257,787.267,847.227,749.727,775.9
06/02/20257,825.038,003.497,825.037,980.5
06/03/20257,981.18,169.477,976.958,169.47
06/04/20258,140.118,200.988,131.038,194.13
06/09/20258,242.178,333.358,239.48,319.31
06/10/20258,315.598,371.068,281.638,334.15
06/11/20258,296.378,318.798,231.838,242.06
06/12/20257,982.068,096.917,900.498,096.91
06/15/20258,099.748,201.768,035.488,117.98
06/16/20258,125.528,206.738,116.388,147.07
06/17/20258,131.278,157.848,011.028,043.57
06/18/20258,077.048,125.97,978.977,987.89
06/19/20258,044.468,110.538,035.728,096.67
06/22/20258,053.668,116.058,015.778,089.51
06/23/20258,228.838,261.778,137.528,232.69
06/24/20258,258.678,296.598,249.058,261.39
06/25/20258,273.648,308.58,167.288,167.28
06/26/20258,178.458,287.668,147.38,280
06/29/20258,304.938,703.28,297.598,696.91
06/30/20258,718.638,834.568,700.028,787.25
07/01/20258,813.688,981.188,813.688,857.78
07/02/20258,958.039,008.078,866.398,913.49
07/03/20258,937.658,984.648,884.718,954.95
07/06/20258,839.328,873.178,799.598,830.66
07/07/20258,885.418,907.668,718.528,743.77
07/08/20258,749.028,874.198,736.038,874.19
07/09/20258,953.629,047.58,953.629,023.87
07/10/20259,088.799,133.739,010.479,075.31
07/13/20259,079.519,079.518,975.798,975.8
07/15/20258,967.49,081.358,815.618,916.01
07/16/20258,968.149,140.368,968.149,126.45
07/17/20259,139.339,177.079,107.549,155.88
07/20/20259,197.079,427.099,197.079,412.86
07/21/20259,437.089,450.569,369.989,395.65
07/22/20259,424.399,452.869,372.49,398.43
07/23/20259,430.859,583.739,402.739,474
07/24/20259,489.939,513.929,421.529,434.45
07/27/20259,466.319,466.319,341.469,348.3
07/28/20259,361.189,391.239,287.819,291.54
07/29/20259,304.739,448.449,284.159,420.92
07/30/20259,445.329,526.359,430.179,522.63
07/31/20259,531.649,552.999,492.639,535.07
08/03/20259,594.029,6929,594.029,660.35
08/04/20259,681.939,710.339,644.889,649.37
08/05/20259,680.329,697.089,5779,677.95
08/06/20259,714.79,788.839,692.329,704.12
08/07/20259,706.069,733.399,679.79,700.28
08/10/20259,761.669,800.489,726.179,735.43
08/11/20259,749.929,749.929,615.099,615.23
08/12/20259,614.879,681.819,578.059,625.95
08/13/20259,613.599,647.629,501.339,506.89
08/14/20259,508.619,606.239,499.829,553.43
08/17/20259,593.319,625.729,544.419,620.61
08/18/20259,651.079,680.349,602.459,657.62
08/19/20259,662.959,858.449,647.669,844.4
08/20/20259,902.719,979.859,892.339,961.6
08/21/20259,983.5710,026.229,928.6310,001.25
08/24/202510,078.0710,114.7610,042.7210,055.44
08/25/202510,055.5510,145.1410,014.710,070.03
08/26/202510,094.6510,094.659,920.489,921.18
08/27/20259,942.7310,004.499,900.749,923.05
08/28/20259,940.939,954.939,856.229,877.96
08/31/20259,892.469,908.389,807.829,841.24
09/01/20259,864.759,887.799,271.659,481.42
09/02/20259,477.459,477.459,281.239,392.28
09/03/20259,413.249,516.729,413.249,482.38
09/04/20259,520.699,545.049,348.239,351.84
09/07/20259,204.939,266.339,114.329,166.78
09/08/20259,196.779,283.849,135.799,199.5
09/09/20259,296.659,303.739,181.659,298.8
09/10/20259,304.719,454.959,153.279,161.8
09/11/20259,167.289,240.539,081.149,179.97
09/14/20259,163.719,737.659,069.339,732.21
09/15/20259,757.29,944.339,744.649,944.33
09/16/20259,936.799,994.239,882.239,892.33
09/17/20259,940.0210,019.329,783.929,808.85
09/18/20259,827.8410,066.879,810.4810,066.87
09/21/202510,295.2710,330.5910,24310,243.27
09/22/202510,158.0410,231.8910,115.1210,147.02
09/23/202510,166.7710,218.89,967.5810,179.58
09/24/202510,243.510,269.1710,115.3410,197.23
09/25/202510,184.710,184.79,957.849,961.58
09/28/20259,930.229,972.759,843.949,843.94
09/29/20259,837.19,843.799,755.929,815.73
09/30/20259,813.6110,061.89,720.2110,019.58
10/01/202510,024.6510,071.589,888.879,915.12
10/02/20259,962.329,967.099,744.339,756.22
10/05/20259,786.999,805.569,607.929,625.34
10/06/20259,632.399,703.189,580.029,638.78
10/07/20259,630.39,724.239,573.449,594.5
10/08/20259,666.119,699.739,566.079,612.48
10/09/20259,626.169,643.659,5419,586.17
10/12/20259,462.989,558.419,385.279,431.05
10/13/20259,442.629,476.099,225.459,227.56
10/14/20259,249.139,362.859,161.289,345.74
10/15/20259,316.449,429.799,215.639,237.29
10/16/20259,206.299,216.68,955.949,094.43
10/19/20259,138.179,408.129,032.999,363.01
10/20/20259,378.779,460.989,325.349,392.48
10/21/20259,4329,596.39,4329,501.55
10/22/20259,535.529,608.149,525.229,550.89
10/23/20259,630.989,997.129,591.239,779.18
10/26/20259,776.489,783.949,735.39,777.19
10/27/20259,778.299,826.389,750.379,802.26
10/29/20259,833.279,853.39,767.859,778.8
10/30/20259,794.819,927.049,762.639,898.31
11/02/20259,934.8310,074.919,934.749,995.39
11/03/20259,996.9610,017.969,814.949,854.57
11/04/20259,867.969,933.049,799.759,902.44
11/05/20259,943.539,961.089,838.119,895.88
11/06/20259,920.769,933.929,728.379,780.81
11/09/20259,822.649,884.199,663.289,672.93
11/10/20259,675.049,677.939,282.119,457.93
11/11/20259,510.289,555.769,435.059,498.23
11/12/20259,521.919,556.749,442.469,484.59
11/13/20259,466.119,475.339,315.879,418.67
11/16/20259,481.099,650.599,471.339,572.33
11/17/20259,551.969,655.169,511.739,583.08
11/18/20259,612.499,724.489,601.999,687.09
11/19/20259,731.19,780.829,664.579,737.93
11/20/20259,698.19,698.819,582.899,671.2
11/23/20259,652.769,691.299,599.499,670.6
11/24/20259,705.769,754.929,594.929,610.95
11/25/20259,621.929,706.19,621.119,651.48
11/26/20259,698.659,760.79,687.419,710.7
11/27/20259,706.89,730.629,662.829,674.91
11/30/20259,674.449,908.319,647.819,901.39
12/01/20259,906.469,965.189,886.789,905.3
12/02/20259,903.619,970.59,821.849,842.02
12/03/20259,847.919,896.269,743.849,750.73
12/04/20259,751.029,847.189,743.979,838.09
12/07/20259,904.8210,062.369,904.4410,018.37
12/08/202510,047.1810,068.329,960.3110,068.32
12/09/202510,094.7310,156.9110,028.310,036.97
12/10/202510,067.0810,126.5810,033.0410,051.15
12/11/202510,083.4110,152.0810,083.4110,129.61
12/14/202510,169.0110,289.3310,169.0110,262.16
12/15/202510,275.9910,275.9910,118.1210,137.93
12/16/202510,138.0110,154.2510,045.1710,079.28
12/17/202510,107.6610,178.1310,100.0210,137.72
12/18/202510,149.1810,149.1810,073.6710,128.85
12/21/202510,162.5110,199.910,090.7310,141.15
12/22/202510,134.5710,208.2510,112.5610,146.48
12/23/202510,150.6210,235.7910,138.1310,175.63
12/24/202510,213.0410,252.9810,152.4310,154.93
12/25/202510,160.2310,171.9910,071.7210,133.1
12/28/202510,153.1210,168.7210,011.1810,011.18
12/29/202510,025.6210,116.299,978.7210,106.65
12/30/202510,130.8410,222.4910,129.0810,147.08