Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
BIST ANKARA (XSANK)
XSANK
BIST ANKARA (XSANK)
37231.49 ₺
-2248.33 (%-5.69)
Overview
Components
Technicals
Comments
Archive

XSANK: BIST ANKARA Historical Data

Historical price data, yearly archive and performance analysis for BIST ANKARA.

Historical Chart

Loading chart...

Average

OPEN 25,963.3478
CLOSE 25,984.3239

Low

LOW 18,380.94

High

HIGH 33,670.91
DATE OPEN HIGH LOW CLOSE
01/01/2025 18,471.28 18,594.66 18,380.94 18,565.77
01/02/2025 18,600.8 18,769.95 18,598.28 18,721.01
01/05/2025 18,781.02 18,860.84 18,720.54 18,817.09
01/06/2025 18,811.43 19,014.24 18,774.95 18,880.73
01/07/2025 18,851.97 18,929.23 18,729.02 18,729.02
01/08/2025 18,773.17 18,964.36 18,766.91 18,938.25
01/09/2025 18,937.31 19,103.56 18,897.82 18,991.1
01/12/2025 18,984.89 19,004.65 18,734.61 18,776.91
01/13/2025 18,795.94 18,954.08 18,700.18 18,741.78
01/14/2025 18,760.98 18,914.31 18,660.79 18,808.9
01/15/2025 18,906.83 19,216.54 18,775.55 19,174.74
01/16/2025 19,250.74 19,379.52 19,166.51 19,319.56
01/19/2025 19,357.42 19,552.51 19,334.52 19,531.36
01/20/2025 19,529.26 19,548.12 19,301.93 19,356.35
01/21/2025 19,373.66 19,591.38 19,312.18 19,573.27
01/22/2025 19,625.69 19,955.62 19,625.69 19,945.28
01/23/2025 19,967.1 20,220.29 19,905.72 20,181.83
01/26/2025 20,135.4 20,193.42 20,026.48 20,117.03
01/27/2025 20,184.75 20,427.34 20,087.19 20,373.7
01/28/2025 20,394.98 20,439.92 20,063.97 20,063.97
01/29/2025 20,148.97 20,191.26 20,036.86 20,051.84
01/30/2025 20,061.67 20,128.74 19,883.4 19,883.4
02/02/2025 19,749.09 19,934.71 19,600.85 19,816.48
02/03/2025 19,878.72 20,037.82 19,797.9 19,877.62
02/04/2025 19,906.5 19,909.16 19,429.56 19,649.59
02/05/2025 19,746.96 19,988.76 19,725.39 19,845.68
02/06/2025 19,855.89 19,998.96 19,811.04 19,950.25
02/09/2025 19,969.08 19,986.62 19,701.9 19,736.55
02/10/2025 19,713.96 19,759.74 19,620.33 19,675.34
02/11/2025 19,701.73 19,722.48 19,205.05 19,205.05
02/12/2025 19,280.03 19,328.45 19,125.22 19,267.03
02/13/2025 19,289.34 19,362.7 19,208.81 19,313.8
02/16/2025 19,333.78 19,470.31 19,328.77 19,397.45
02/17/2025 19,400.58 19,832.9 19,367.2 19,809.86
02/18/2025 19,815.45 20,023.71 19,704.61 19,808.5
02/19/2025 19,877.8 20,010.94 19,746.74 19,894.65
02/20/2025 19,916.82 19,944.53 19,389.94 19,577.05
02/23/2025 19,719.54 19,960.09 19,684.75 19,836.94
02/24/2025 19,874.15 19,906.15 19,405.61 19,431.45
02/25/2025 19,561.48 19,798.76 19,438.22 19,732.7
02/26/2025 19,725.68 20,319.07 19,682.36 20,293.35
02/27/2025 20,302.27 20,635.6 20,240.41 20,524.18
03/02/2025 20,647.39 21,125.57 20,647.39 20,937.02
03/03/2025 20,784.03 20,952.27 20,681.67 20,938.83
03/04/2025 21,050.77 21,349.31 20,915.82 21,316.42
03/05/2025 21,345.62 22,078.49 21,345.62 22,078.49
03/06/2025 22,041.06 22,350.53 21,858.05 22,201.14
03/09/2025 22,237.42 22,503.9 22,236.26 22,418.51
03/10/2025 22,428.2 23,170.89 22,421.41 23,057.66
03/11/2025 23,093.56 23,136.83 22,817.82 23,136.83
03/12/2025 23,189.47 23,583.04 23,189.47 23,457.2
03/13/2025 23,568.88 23,804.97 23,470.29 23,803.54
03/16/2025 23,797.3 24,256.67 23,752.06 24,217.62
03/17/2025 24,212.15 24,436.2 24,000.6 24,346.97
03/18/2025 22,881.87 23,779.24 22,182.22 22,377.46
03/19/2025 22,468.84 23,419.3 22,450.98 22,883.29
03/20/2025 22,835.1 22,835.1 21,111.74 21,461
03/23/2025 21,582.48 22,362.54 21,307.64 22,341.16
03/24/2025 22,703.77 23,269.43 22,418.06 22,799.97
03/25/2025 22,713.46 23,002 22,534.33 22,783.61
03/26/2025 23,035.9 23,177.23 22,877.22 22,885.42
03/27/2025 22,928.15 23,291.19 22,570.49 23,280.62
04/01/2025 23,208.43 23,322.1 22,940.1 23,020.83
04/02/2025 23,014.07 23,314.23 22,841.05 22,928.64
04/03/2025 22,914.29 23,004.54 22,650.95 22,750.83
04/06/2025 22,138.25 22,882.6 22,071.67 22,731.65
04/07/2025 23,031.86 23,220.83 22,837.51 23,087.81
04/08/2025 22,947.97 23,130.89 22,630.27 22,638.02
04/09/2025 23,266.42 23,468.44 23,174.07 23,301.27
04/10/2025 23,345.86 23,379.97 23,054.45 23,106.92
04/13/2025 23,211.38 23,328.8 23,062.68 23,216.11
04/14/2025 23,267.59 23,306.13 22,923.99 22,964.86
04/15/2025 22,962.11 23,115.67 22,800.32 22,853.02
04/16/2025 22,905.28 23,890.61 22,905.28 23,589.96
04/17/2025 23,653.47 23,671.15 23,361.55 23,615.1
04/20/2025 23,595.7 23,685.63 23,336.81 23,455.07
04/21/2025 23,552.85 23,723.22 23,408.72 23,569.22
04/23/2025 23,669.56 23,910.12 23,644.72 23,895.16
04/24/2025 23,934.41 23,982.21 23,734.44 23,866.92
04/27/2025 23,958.45 24,234.31 23,729.25 23,926.81
04/28/2025 23,919.8 24,009.07 23,808.56 23,864.68
04/29/2025 23,746.2 23,767.81 23,390.66 23,535.91
05/01/2025 23,556.43 23,605.06 23,129.89 23,192.85
05/04/2025 23,261.1 23,306.47 22,975.71 22,992.53
05/05/2025 23,013.58 23,685.97 22,991.1 23,625.95
05/06/2025 23,640.76 24,209.23 23,640.76 23,879.05
05/07/2025 24,008.58 24,971.36 23,975.18 24,755.81
05/08/2025 24,867.44 24,942 24,525.85 24,830.43
05/11/2025 25,107.59 25,110.78 24,367.03 24,631.69
05/12/2025 24,602.18 24,602.18 24,254.57 24,366.32
05/13/2025 24,439.85 24,594.68 24,350.26 24,494.78
05/14/2025 24,778.24 24,778.24 24,264.13 24,292
05/15/2025 24,314.08 24,866.85 24,249.99 24,558.76
05/19/2025 24,520.18 24,520.18 23,900.07 23,995.08
05/20/2025 24,038.57 24,179.44 23,879.73 23,897.54
05/21/2025 23,969.44 24,410.4 23,831.23 24,362.93
05/22/2025 24,298.06 24,352.16 24,048.11 24,161.16
05/25/2025 24,246.1 24,341.64 23,981.85 24,031.78
05/26/2025 24,014.1 24,116.56 23,926.69 23,997.54
05/27/2025 24,041.53 24,116.89 23,649.39 23,738.12
05/28/2025 23,813.99 23,937.6 23,500.08 23,551.71
05/29/2025 23,529.36 23,578.12 23,206.34 23,291.93
06/01/2025 23,350.4 23,411.58 22,970.23 22,970.23
06/02/2025 22,980.25 23,268.64 22,980.25 23,142.43
06/03/2025 23,140.09 23,892.45 23,140.09 23,884.63
06/04/2025 23,855.38 24,278.1 23,815.99 24,235.01
06/09/2025 24,262.91 24,467.22 24,175.87 24,335.41
06/10/2025 24,437.09 24,780.22 24,249.61 24,612.06
06/11/2025 24,714.59 24,861.98 24,471.53 24,653.26
06/12/2025 24,241.62 24,377.33 23,583.2 23,998.38
06/15/2025 23,982.25 24,253.68 23,774.5 23,886.2
06/16/2025 23,940.48 24,468.38 23,835.15 24,360.78
06/17/2025 24,371.34 24,383.17 23,891.49 23,985.63
06/18/2025 24,022.62 24,259.59 23,910.46 23,910.63
06/19/2025 24,002.32 24,326.03 23,984.99 24,087.2
06/22/2025 23,962.6 23,986.84 23,705.06 23,939.02
06/23/2025 24,013.42 24,285.87 23,735.75 24,213.5
06/24/2025 24,292.26 24,647.89 24,292.26 24,399.82
06/25/2025 24,453.86 24,511.95 23,720.5 23,720.5
06/26/2025 23,754.12 24,267.17 23,754.12 24,234.46
06/29/2025 24,272.66 24,961.55 24,179.21 24,961.55
06/30/2025 25,005.61 25,182.37 24,910.43 25,090.72
07/01/2025 25,153.69 25,367.11 24,920.52 24,972.16
07/02/2025 25,101.94 25,390.01 25,101.94 25,278.29
07/03/2025 25,386.97 25,468.38 25,174.65 25,395.95
07/06/2025 25,219.93 25,371.79 25,015.76 25,281.56
07/07/2025 25,466.62 25,636.5 25,270.06 25,347.45
07/08/2025 25,368.12 25,443.33 25,067.06 25,320.13
07/09/2025 25,514.1 25,637.61 25,398.83 25,537.93
07/10/2025 25,601.81 25,727.32 25,470.65 25,659.13
07/13/2025 25,666.26 25,726.46 25,396.41 25,628.93
07/15/2025 25,645.09 26,413.64 25,633.51 25,983.19
07/16/2025 26,016.2 26,463.92 26,016.2 26,304.68
07/17/2025 26,371.45 26,840.47 26,371.45 26,660.93
07/20/2025 26,780.8 27,723.44 26,780.8 27,687.02
07/21/2025 27,826.72 27,873.25 27,609.49 27,771.24
07/22/2025 27,909.72 28,147.45 27,833.63 27,936.23
07/23/2025 28,009.36 28,610.89 27,931.88 28,287.25
07/24/2025 28,393.81 28,643.06 28,307.41 28,360.94
07/27/2025 28,423.68 28,485.71 27,962.13 28,137.81
07/28/2025 28,147.76 28,249.25 27,834.02 27,917.88
07/29/2025 27,923.7 28,178.25 27,760.11 28,164.16
07/30/2025 28,225.87 28,758.06 28,225.87 28,754.74
07/31/2025 28,850.38 28,857.74 28,490.91 28,569.97
08/03/2025 28,779.36 28,956.59 28,608.35 28,956.59
08/04/2025 28,974.08 28,987.9 28,688.97 28,725.49
08/05/2025 28,819.55 28,899.7 28,224.19 28,447.87
08/06/2025 28,539.18 28,745.96 28,343.96 28,409.6
08/07/2025 28,537.03 28,665.11 28,486.73 28,591.74
08/10/2025 28,752.45 28,814.98 28,577.52 28,662.65
08/11/2025 28,691.36 28,691.36 28,112.62 28,112.62
08/12/2025 28,215.41 28,550.67 28,102.67 28,369.81
08/13/2025 28,453.59 28,502.02 28,119.14 28,157.76
08/14/2025 28,264.51 28,425.49 28,216.61 28,330.47
08/17/2025 28,268.36 28,454.62 28,076.66 28,414.34
08/18/2025 28,364.72 28,599.14 28,173.45 28,571.65
08/19/2025 28,633.02 29,374.75 28,574.81 29,297.54
08/20/2025 29,417.19 29,516.2 29,194.58 29,445.12
08/21/2025 29,487.54 29,753.51 29,400.3 29,519.96
08/24/2025 29,698.57 29,768.89 29,552.16 29,685.97
08/25/2025 29,685.63 30,105.21 29,574.62 30,003.31
08/26/2025 29,977.58 30,018.12 29,470.37 29,511.03
08/27/2025 29,647.27 29,764.5 29,390.15 29,489.56
08/28/2025 29,567.38 29,747.11 29,335.23 29,409.86
08/31/2025 29,446.5 29,515.68 29,112.32 29,121.26
09/01/2025 29,205.23 29,227.33 27,623.71 28,303.22
09/02/2025 28,222.13 28,632.21 27,889.76 28,623.21
09/03/2025 28,670.88 29,201.14 28,670.88 29,135.67
09/04/2025 29,179.78 29,231.5 28,542.81 28,542.81
09/07/2025 28,249.53 28,390.42 28,026.08 28,183.66
09/08/2025 28,231.3 28,328.88 27,966 28,179.74
09/09/2025 28,662.97 28,687.94 28,211.14 28,459.1
09/10/2025 28,426.5 28,621.26 27,826.71 27,896.35
09/11/2025 27,899.53 28,086.31 27,651.53 27,888.31
09/14/2025 27,864.35 29,372.39 27,630.02 29,313.99
09/15/2025 29,384.28 30,319.92 29,384.28 30,312.59
09/16/2025 30,259.87 30,538.64 30,068.56 30,096.66
09/17/2025 30,221.39 30,409.25 29,867.58 29,941.58
09/18/2025 30,019.33 30,802.99 29,944.04 30,802.99
09/21/2025 31,370.1 31,882.62 31,117.33 31,591.85
09/22/2025 31,424.64 31,614.64 31,166.34 31,369.08
09/23/2025 31,437.28 31,782.56 31,020.96 31,765.83
09/24/2025 31,959.63 32,025.47 31,616.9 31,824.28
09/25/2025 31,834.11 31,977.61 31,507.52 31,559.82
09/28/2025 31,525.82 31,750.18 31,175.99 31,310.93
09/29/2025 31,383.2 31,473.1 30,900.99 31,161
09/30/2025 31,123.07 31,467.88 30,440.37 31,467.88
10/01/2025 31,435.5 31,645.83 31,096.83 31,155.01
10/02/2025 31,199.67 31,277.99 30,774.81 30,919.72
10/05/2025 30,947.32 31,026.59 30,579.88 30,685.07
10/06/2025 30,702.6 30,826.04 30,222.28 30,485.6
10/07/2025 30,439.9 30,840.84 30,420.22 30,840.84
10/08/2025 30,899.82 31,502.69 30,627.67 31,154.63
10/09/2025 31,207.15 31,208.44 30,805.78 31,032.43
10/12/2025 30,739.72 31,145.21 30,567.48 30,796.58
10/13/2025 30,789.4 30,984.58 30,309.77 30,394.95
10/14/2025 30,410.44 30,581.64 29,900.51 30,364.03
10/15/2025 30,337.74 30,660.23 30,053.01 30,165.4
10/16/2025 30,194.61 30,194.61 29,153.12 29,641
10/19/2025 29,734.57 30,606.12 29,309.18 30,557.18
10/20/2025 30,585.57 30,814.12 30,315.05 30,631.11
10/21/2025 30,649.69 31,330.34 30,638.95 30,638.95
10/22/2025 30,726.09 30,888.37 30,435 30,442.49
10/23/2025 30,558.08 31,438.79 30,454.97 30,535.93
10/26/2025 30,565.27 30,783.14 30,290.78 30,753.86
10/27/2025 30,788.4 31,086.18 30,635.66 31,086.18
10/29/2025 31,080.15 31,110.95 30,654.2 30,654.2
10/30/2025 30,743.31 30,967.95 30,502.36 30,719.71
11/02/2025 30,828.03 31,072.84 30,796.19 30,914.31
11/03/2025 30,963.63 30,996.4 30,287.31 30,419.19
11/04/2025 30,594.89 30,981.4 30,150.77 30,532.68
11/05/2025 30,637.38 30,711.02 30,151.5 30,255.82
11/06/2025 30,286.61 30,371.67 29,782.44 29,846.83
11/09/2025 29,874.29 30,156.3 29,736.49 29,823.43
11/10/2025 29,931.45 29,931.45 28,670 28,983.17
11/11/2025 29,170.74 29,406.48 28,980.87 29,230.57
11/12/2025 29,277.23 29,389.11 28,879.64 28,974.38
11/13/2025 28,935.34 28,935.34 28,249.51 28,768.4
11/16/2025 28,986.79 29,953.4 28,966.25 29,860.11
11/17/2025 29,841.89 29,939.95 29,551.98 29,800.07
11/18/2025 29,862.43 30,125.74 29,590.45 29,653.24
11/19/2025 29,762.17 29,877.51 29,641.8 29,760.04
11/20/2025 29,681.81 29,795.14 29,471.11 29,795.14
11/23/2025 29,754.55 29,828.63 29,447.24 29,721.68
11/24/2025 29,814.47 29,845.4 29,189.03 29,211.88
11/25/2025 29,224.93 29,606.25 29,224.93 29,447.58
11/26/2025 29,496.28 29,636.37 29,384.01 29,440.08
11/27/2025 29,453.68 29,453.68 29,135.26 29,166.34
11/30/2025 29,157.64 29,746.61 29,083.28 29,642.24
12/01/2025 29,650.5 29,851.1 29,522.76 29,751.36
12/02/2025 29,776.13 30,101.63 29,667.79 29,758.04
12/03/2025 29,756.58 29,867.28 29,493.34 29,723.22
12/04/2025 29,744.49 30,152.28 29,686.37 30,130.01
12/07/2025 30,277.95 30,825.62 30,138.02 30,810.9
12/08/2025 30,838.18 31,534.32 30,684.61 31,482.85
12/09/2025 31,493.5 32,033.69 31,460.26 31,620.79
12/10/2025 31,701.01 31,913.97 31,577.14 31,642.82
12/11/2025 31,680.21 31,778.6 31,463.08 31,543.37
12/14/2025 31,768.23 32,498.05 31,768.23 32,446.43
12/15/2025 32,490.86 32,490.86 32,024.67 32,220.56
12/16/2025 32,208.53 32,262.79 31,516.23 31,542.48
12/17/2025 31,623.03 32,068.76 31,591.87 31,836.17
12/18/2025 31,811.28 32,151.33 31,811.28 32,146.56
12/21/2025 32,236.01 32,485.79 31,913.06 32,030.78
12/22/2025 32,016.06 32,778.25 31,935.51 32,627.29
12/23/2025 32,626.3 33,194.98 32,606.07 32,830.45
12/24/2025 32,937.41 33,180.96 32,682.34 32,802.05
12/25/2025 32,782.28 33,261.16 32,683.47 33,179.44
12/28/2025 33,177.72 33,277.59 32,571.01 32,571.01
12/29/2025 32,685.91 33,268.75 32,630.36 33,163.04
12/30/2025 33,237.2 33,670.91 33,187.92 33,283.98