Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST ARACI KURUMLAR logosu
XAKUR
BIST ARACI KURUMLAR
—
102927.95 ₺
+437.80 (%+0.43)
Önceki Kapanış: 102490.15
Düşük₺102188.02
Yüksek₺103314.26
AL
SAT
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XAKUR: BIST ARACI KURUMLAR Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 128.927,0696
KAPANIŞ 128.941,8831

En Düşük

DÜŞÜK 94.015,49

En Yüksek

YÜKSEK 189.762,73
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2026103.936,76105.511,17101.904,16105.153
04.01.2026105.202,61110.842,45104.315,99108.984,71
05.01.2026109.163,64109.315,59105.489,81105.489,81
06.01.2026105.542,74107.457,8299.160,2799.274,82
07.01.202694.403,28101.609,7794.015,49100.448,03
08.01.2026101.097,78104.581,12100.912,78103.856,14
11.01.2026104.584,84105.464,21101.976,37103.848,95
12.01.2026103.505,42106.168,17102.779,07104.586,56
13.01.2026104.958,11108.278,42103.591,14107.710,16
14.01.2026108.157,8109.052,3102.700,65103.813,49
15.01.2026103.909,63104.342,8101.307,89101.665,51
18.01.2026102.230,89107.946,36102.230,89107.587,76
19.01.2026108.406,5113.502,55107.244,68113.118,3
20.01.2026113.117,43115.462,84113.073,21115.462,84
21.01.2026116.207,76116.439,45109.260,16109.485,1
22.01.2026109.356,95112.055,84109.356,95111.593,99
25.01.2026111.584,53115.980,95110.610,32115.172,68
26.01.2026116.120,95117.533,12115.462,96117.200,8
27.01.2026117.246,93120.630,42117.246,93119.550,29
28.01.2026120.255,51121.905,87119.836,39121.905,87
29.01.2026122.001,54124.975,28121.813,72124.038,84
01.02.2026123.785,83125.382,09122.226,19124.560,35
02.02.2026124.664,71126.284,23124.032,42125.074,61
03.02.2026124.963,77126.944,03124.307,28126.944,03
04.02.2026126.871,14128.553,29125.103,64125.358,95
05.02.2026126.903,09126.903,09124.480,17125.300,07
08.02.2026127.184,29127.919,85123.845,12126.976,23
09.02.2026127.598,88129.444,99125.577,56129.054,4
10.02.2026128.916,3129.144,18128.241,85129.123,93
11.02.2026129.523,55134.851,14129.523,55132.553,96
12.02.2026134.033,23135.332,1132.529,13134.160,91
15.02.2026134.971,5136.225,88134.885,75135.753,62
16.02.2026136.868,16138.286,89135.980,41137.568,12
17.02.2026138.498,77141.931,32137.727,03138.480,17
18.02.2026139.300,95140.739,61135.274,34135.973,36
19.02.2026136.962,91137.050,04133.957,85136.426,99
22.02.2026138.924,69147.554,58138.924,69147.190,24
23.02.2026150.596,99154.356,76148.906,3151.332,5
24.02.2026151.890,27152.498,57148.584,59148.871
25.02.2026148.765,25150.232,88147.390,52148.385,97
26.02.2026150.110,94153.374,37143.366,83145.941,82
01.03.2026136.855,93146.752,48133.358,86146.752,48
02.03.2026146.542,56150.842,19144.358,59147.086,17
03.03.2026148.847,76148.847,76145.979,55147.133,28
04.03.2026147.242,87151.987,57146.997,25151.987,57
05.03.2026152.372,41152.998,25149.935,69151.050,84
08.03.2026149.731,7150.832,84147.929,95149.229,07
09.03.2026152.690,33156.333,22150.764,2156.333,22
10.03.2026156.921,13158.029,66155.064,47155.780,44
11.03.2026156.168,34156.907,3153.636,32155.195,33
12.03.2026155.641,53155.964,52152.047,93155.902,78
15.03.2026156.606,29156.951,31153.749,14153.749,14
16.03.2026153.685158.596,51153.284,14158.534,59
17.03.2026161.165166.577,19158.380,38161.172,34
18.03.2026161.034,64165.749,52160.369,61163.157,59
22.03.2026162.124,39163.223,53159.439,32162.511,66
23.03.2026162.517,24163.361,26161.280,35162.070,95
24.03.2026162.273,04167.035,33162.273,04165.328,86
25.03.2026166.178,6166.289,1163.891,91164.452,17
26.03.2026164.699,93165.950,33164.443,14165.604,75
29.03.2026165.619,93168.468,25164.521,77167.292,62
30.03.2026167.791,68171.705,53167.791,68170.099,98
31.03.2026171.525,84171.525,84163.340,03165.537,12
01.04.2026165.100,88166.235,71163.031,75165.210,58
02.04.2026166.459,13166.459,13164.417,09165.256,62
05.04.2026166.450,3167.656,53165.146,56167.018,26
06.04.2026167.092,07167.757,5164.889,79165.000,35
07.04.2026168.803,38171.135,14168.018,19170.108,66
08.04.2026169.944,28176.980,79168.996,29174.832,13
09.04.2026176.075,43178.768,94175.548,46177.976,42
12.04.2026177.312,4179.598,84176.041,91176.041,91
13.04.2026176.676,12178.502,96176.009,3177.709,42
14.04.2026179.661,39179.783,38177.797,24179.574,06
15.04.2026179.689,77181.785,18178.624,46178.624,46
16.04.2026178.691,95189.762,73178.655,94188.316,65
19.04.2026187.609,96187.609,96173.815,43174.060,65
20.04.2026162.187,68162.370,04160.891,79160.891,79
21.04.2026150.330,49156.971,43149.179,61149.403,4
23.04.2026144.946,04146.171,96139.082,19139.678,83
26.04.2026136.012,68140.387,04130.238,91130.238,91
27.04.2026131.030,04135.577,58128.682,97130.840,99
28.04.2026131.211,21133.776,34128.529,15130.519,85
29.04.2026129.891,85132.489,79128.855,84131.311,57
03.05.2026131.101,17134.327,69128.580,27128.580,27
04.05.2026129.196,08131.596,39128.334,4131.405,32
05.05.2026132.756,1133.497,87130.832,33131.526,68
06.05.2026134.930,74136.366,68132.885,34133.091,44
07.05.2026133.116,69138.375,78130.791,11136.911,84
10.05.2026140.779,37141.582,26137.345,13137.355,46
11.05.2026137.029,86137.029,86131.668,92132.112,67
12.05.2026130.637,99136.096,13128.892,37136.096,13
13.05.2026135.004,62138.774,82134.884,26138.242,77
14.05.2026137.581,06137.581,06132.311,69132.311,69
17.05.2026131.495,42131.495,42125.772,37128.031,31
19.05.2026128.077,43128.077,43121.549,24122.882,98
20.05.2026122.570,17124.550,24116.576,89118.199,89
21.05.2026116.189,05122.555,01115.912,51120.825,57
24.05.2026121.680,75121.797,83119.082,51119.082,51
25.05.2026119.269,49119.448,33116.524,8116.524,8
31.05.2026113.939,65116.906,96112.513,22113.257,98
01.06.2026113.551,99116.477,87113.551,99115.678,57
02.06.2026115.858,02116.075,3114.101114.549,42
03.06.2026115.043,21116.186,68111.486,86113.297,64
04.06.2026113.439,13113.908,85112.565,43113.139,16
07.06.2026112.699,86115.822,37111.732,9115.267,43
08.06.2026115.492,36116.353,01111.848,52112.145,2
09.06.2026112.301,82113.326,06111.688,76112.377,21
10.06.2026112.495,82119.143,21112.495,82119.063,71
11.06.2026121.326,06123.658,9115.869,26117.106,36
14.06.2026118.853,11120.345,58111.684111.750,02
15.06.2026111.815,18111.989,84105.398,17105.830,41
16.06.2026103.243,1104.688,54102.528,7102.659,37
17.06.2026103.462,58105.300,58102.061,15103.476,16
18.06.2026103.368,07105.013,23102.279,19103.563,71
21.06.2026103.440,33103.880,25102.227,33102.492,71
22.06.2026102.544,2104.659,18102.544,2103.421,07
23.06.2026104.285,19105.346,67104.143,43104.849,76
24.06.2026105.993,16107.116,83105.242,47105.451,91
25.06.2026104.969,23106.651,43104.969,23105.536,31
28.06.2026105.777,5106.927,8105.115,72105.449,96
29.06.2026105.317,09107.631,62105.317,09107.298,52
30.06.2026106.776,76110.248,12106.776,76108.839,79
01.07.2026108.780,36109.260,57103.629,14104.114,65
02.07.2026100.927,33101.536,3699.670,63100.656,8
05.07.2026100.586,95102.407,38100.122,96101.260,66
06.07.2026101.115,52102.559,44100.676,71101.756,09
07.07.202698.760,39105.513,2398.760,39104.075,94
08.07.2026104.413,85105.650,01101.150,31101.235,39
09.07.2026100.422,61102.280,51100.108,38102.249,74
12.07.2026102.318,96103.203,91100.841,67102.972,8
13.07.2026102.798,03103.682,67101.657,85103.446,3
15.07.2026103.566,09107.843,14103.566,09107.011,54
16.07.2026106.837,26106.837,26102.834,84102.834,84
19.07.2026102.725,31104.701,68102.413,57103.869,5
20.07.2026104.078,07105.830,84103.511,62103.770,13
21.07.2026103.829,78105.235,1102.429,74102.490,15
22.07.2026102.593,46103.314,26102.188,02102.927,95
23.07.2026103.211,18104.528,01102.900,83104.127,73
26.07.2026104.862,52105.447,1103.377,24103.479,35
27.07.2026103.536,84104.097,41102.555,86102.555,86
28.07.2026102.515,17103.035,22101.615,65102.359,7
29.07.2026102.231,26103.302,96101.852,16103.068,1
30.07.2026103.492,1106.668,52103.492,1106.638
02.08.2026108.745,56109.348,49107.141,15107.488,9