XKNKL
BIST KONAKLAMA (XKNKL)
1756.29 ₺
+38.28 (%+2.23)
XKNKL: BIST KONAKLAMA Arşiv
Yıllara göre XKNKL arşiv verilerini inceleyin. Geçmiş yıllardaki XKNKL hareketlerini grafikler üzerinden karşılaştırarak tarihsel değişimini takip edebilirsiniz. Yıl bazında güncel ve geçmiş XKNKL verileriyle fiyat hareketlerini analiz edin.
Yılı Grafiği
Ortalama Değer
AÇILIŞ 1.833,5356
KAPANIŞ 1.822,9211
En Düşük
DÜŞÜK 1.536
En Yüksek
YÜKSEK 2.146,54
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 17.05.2026 | 1.998,39 | 2.045,51 | 1.921,25 | 1.934,85 |
| 19.05.2026 | 1.933,82 | 1.943,93 | 1.887,98 | 1.890,56 |
| 20.05.2026 | 1.901,1 | 1.913,74 | 1.774,05 | 1.774,05 |
| 21.05.2026 | 1.730,84 | 1.911,4 | 1.730,84 | 1.906,38 |
| 24.05.2026 | 1.928,04 | 2.013,18 | 1.928,04 | 1.997,25 |
| 25.05.2026 | 2.011,94 | 2.026,07 | 1.990,45 | 2.004,41 |
| 31.05.2026 | 2.029,51 | 2.091,19 | 2.029,51 | 2.070,01 |
| 01.06.2026 | 2.105,03 | 2.119,57 | 2.066,12 | 2.085,2 |
| 02.06.2026 | 2.088,01 | 2.146,54 | 2.047,19 | 2.051,79 |
| 03.06.2026 | 2.070,71 | 2.097,16 | 2.040,01 | 2.076,23 |
| 04.06.2026 | 2.089,69 | 2.124,68 | 2.058,83 | 2.058,83 |
| 07.06.2026 | 2.039,74 | 2.117,77 | 2.031,62 | 2.053,33 |
| 08.06.2026 | 2.060,33 | 2.136,65 | 2.060,33 | 2.089,54 |
| 09.06.2026 | 2.098,55 | 2.114,86 | 2.031,26 | 2.108,34 |
| 10.06.2026 | 2.111,28 | 2.142,18 | 2.034,86 | 2.049,73 |
| 11.06.2026 | 2.086,5 | 2.098,66 | 2.025,84 | 2.025,84 |
| 14.06.2026 | 2.067,92 | 2.104,61 | 2.044,26 | 2.044,83 |
| 15.06.2026 | 2.051,73 | 2.051,73 | 2.013,04 | 2.013,82 |
| 16.06.2026 | 2.024,18 | 2.028,93 | 1.970,9 | 1.970,9 |
| 17.06.2026 | 1.977,54 | 2.009,57 | 1.967,33 | 1.994,05 |
| 18.06.2026 | 1.987,7 | 2.014,72 | 1.958,26 | 2.004,1 |
| 21.06.2026 | 2.019,89 | 2.080,24 | 2.019,89 | 2.045,76 |
| 22.06.2026 | 2.037,69 | 2.084,85 | 2.037,69 | 2.056,25 |
| 23.06.2026 | 2.059,25 | 2.069,45 | 1.988,15 | 1.988,15 |
| 24.06.2026 | 1.999,92 | 2.018,55 | 1.955,55 | 1.957,58 |
| 25.06.2026 | 1.966,32 | 1.968,04 | 1.919,6 | 1.919,6 |
| 28.06.2026 | 1.930,24 | 1.938,48 | 1.900,35 | 1.904,57 |
| 29.06.2026 | 1.923,25 | 1.964,74 | 1.919,53 | 1.950,9 |
| 30.06.2026 | 1.949,86 | 1.985,53 | 1.938,58 | 1.940,35 |
| 01.07.2026 | 1.940,66 | 1.953,63 | 1.924,91 | 1.925,27 |
| 02.07.2026 | 1.930,05 | 1.934,06 | 1.901,48 | 1.901,48 |
| 05.07.2026 | 1.903,53 | 1.916,93 | 1.883,53 | 1.890,94 |
| 06.07.2026 | 1.895,36 | 1.914,39 | 1.884,38 | 1.900,2 |
| 07.07.2026 | 1.895,66 | 1.895,66 | 1.838,5 | 1.838,5 |
| 08.07.2026 | 1.849,69 | 1.882,44 | 1.808,89 | 1.835,07 |
| 09.07.2026 | 1.840,19 | 1.855,44 | 1.827,52 | 1.836,01 |
| 12.07.2026 | 1.828,24 | 1.835,31 | 1.798,96 | 1.798,96 |
| 13.07.2026 | 1.797,87 | 1.874,21 | 1.797,87 | 1.869,32 |
| 15.07.2026 | 1.895,35 | 1.909,68 | 1.860,21 | 1.876,74 |
| 16.07.2026 | 1.874,73 | 1.874,73 | 1.841,72 | 1.841,72 |
| 19.07.2026 | 1.842,12 | 1.858,22 | 1.829,94 | 1.836,46 |
| 20.07.2026 | 1.836,86 | 1.843,79 | 1.799,01 | 1.799,01 |
| 21.07.2026 | 1.803,54 | 1.832,93 | 1.800,17 | 1.804,87 |
| 22.07.2026 | 1.812,36 | 1.823,29 | 1.792,48 | 1.793,02 |
| 23.07.2026 | 1.797,55 | 1.834,07 | 1.784,99 | 1.793,66 |
| 26.07.2026 | 1.814,99 | 1.824,08 | 1.778,34 | 1.778,34 |
| 27.07.2026 | 1.782,73 | 1.787,58 | 1.729,43 | 1.729,9 |
| 28.07.2026 | 1.728,03 | 1.733,96 | 1.656,78 | 1.656,78 |
| 29.07.2026 | 1.663,88 | 1.680,95 | 1.646,52 | 1.646,52 |
| 30.07.2026 | 1.652,9 | 1.666,31 | 1.641,91 | 1.653,5 |
| 02.08.2026 | 1.664,3 | 1.677,43 | 1.627,6 | 1.630,45 |
| 03.08.2026 | 1.633,88 | 1.651,21 | 1.623,36 | 1.646,25 |
| 04.08.2026 | 1.648,65 | 1.659,32 | 1.624,18 | 1.626,72 |
| 05.08.2026 | 1.627,38 | 1.636,03 | 1.614,51 | 1.619,33 |
| 06.08.2026 | 1.626,22 | 1.651,48 | 1.615,82 | 1.647,78 |
| 09.08.2026 | 1.651,65 | 1.679,95 | 1.651,65 | 1.653,17 |
| 10.08.2026 | 1.657,13 | 1.657,13 | 1.619,61 | 1.624,16 |
| 11.08.2026 | 1.625,15 | 1.656,1 | 1.617,88 | 1.629,44 |
| 12.08.2026 | 1.632,24 | 1.670,06 | 1.632,11 | 1.658,27 |
| 13.08.2026 | 1.686,48 | 1.725,24 | 1.668,07 | 1.705,77 |
| 16.08.2026 | 1.720,38 | 1.720,38 | 1.684,99 | 1.700,2 |
| 17.08.2026 | 1.702,23 | 1.722,06 | 1.678,19 | 1.678,19 |
| 18.08.2026 | 1.683,6 | 1.699,61 | 1.678,2 | 1.686,2 |
| 19.08.2026 | 1.686,33 | 1.691,78 | 1.667,01 | 1.678,82 |
| 20.08.2026 | 1.682,62 | 1.690,17 | 1.668,07 | 1.669,76 |
| 23.08.2026 | 1.677 | 1.681,76 | 1.662,55 | 1.662,55 |
| 24.08.2026 | 1.668,48 | 1.677,34 | 1.657,6 | 1.669,74 |
| 25.08.2026 | 1.673,32 | 1.704,11 | 1.670,98 | 1.697,24 |
| 26.08.2026 | 1.704,8 | 1.730,65 | 1.701,69 | 1.718,01 |
| 27.08.2026 | 1.722,38 | 1.774,3 | 1.722,38 | 1.756,29 |
| 30.08.2026 | 1.764,86 | 1.768,46 | 1.660,99 | 1.687,84 |
| 31.08.2026 | 1.696,23 | 1.716,95 | 1.650,08 | 1.665,4 |
| 01.09.2026 | 1.674,93 | 1.716,2 | 1.668,75 | 1.694,01 |
| 02.09.2026 | 1.705,16 | 1.732,4 | 1.677,74 | 1.683,74 |
| 03.09.2026 | 1.685,88 | 1.686,63 | 1.649,76 | 1.654,05 |
| 06.09.2026 | 1.663,73 | 1.686,02 | 1.652,2 | 1.665,94 |
| 07.09.2026 | 1.668,79 | 1.712,45 | 1.658,98 | 1.691,51 |
| 08.09.2026 | 1.690,71 | 1.735,88 | 1.685,29 | 1.722,35 |
| 09.09.2026 | 1.726 | 1.757,52 | 1.720,85 | 1.751,96 |
| 10.09.2026 | 1.760,35 | 1.806,62 | 1.753,28 | 1.801,95 |
| 13.09.2026 | 1.788,11 | 1.818,42 | 1.774,9 | 1.790,09 |
| 14.09.2026 | 1.806,71 | 1.869,58 | 1.782,17 | 1.787,77 |
| 15.09.2026 | 1.792,86 | 1.833,94 | 1.632,1 | 1.644 |
| 16.09.2026 | 1.553,19 | 1.571,52 | 1.536 | 1.552,95 |