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 ANKARA logo
XSANK
BIST ANKARA
15:10:11
49155.08 ₺
-764.29 (%-1.53)
Previous Close: 49919.38·
Volatility: 1.72
Day Low₺48937.19
Day High₺49793.75
Bid
Ask

Market Data

Week over week (WoW)
+5.73%
Month over month (MoM)
+0.23%
Year to date (YTD)
+47.68%
Year over year (YoY)
+104.94%
Overview
Components
Technicals
Comments
Archive

XSANK: BIST ANKARA Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,400.9485
CLOSE 1,400.3712

Low

LOW 1,196.63

High

HIGH 1,644.76
DATEOPENHIGHLOWCLOSE
06/19/20171,210.361,212.681,203.821,205.75
06/20/20171,206.991,214.881,196.631,211.56
06/21/20171,215.711,228.941,215.591,226.21
06/22/20171,228.191,232.831,223.681,226.95
06/27/20171,226.091,237.681,219.751,237.68
06/28/20171,239.251,240.481,231.091,234.13
06/29/20171,230.871,237.841,226.931,232
07/02/20171,236.211,244.871,234.461,237.46
07/03/20171,239.431,240.971,233.171,236.11
07/04/20171,237.421,239.061,224.721,224.72
07/05/20171,225.51,232.631,219.561,223.6
07/06/20171,226.631,227.711,207.961,210.44
07/09/20171,214.381,218.381,206.141,208.24
07/10/20171,210.521,234.571,209.621,231.86
07/11/20171,232.971,249.981,232.971,238.99
07/12/20171,244.141,257.341,242.331,247.22
07/13/20171,246.221,254.821,245.961,246.98
07/16/20171,248.471,273.781,247.371,273.56
07/17/20171,276.411,290.421,273.761,287.3
07/18/20171,293.641,319.661,293.641,312.59
07/19/20171,315.21,320.191,306.11,312.56
07/20/20171,313.021,320.351,305.91,314.56
07/23/20171,321.541,336.461,319.371,325.3
07/24/20171,335.81,336.331,327.031,328.62
07/25/20171,341.641,347.881,335.871,342.55
07/26/20171,352.11,372.641,350.721,368.5
07/27/20171,371.781,378.61,359.871,371.18
07/30/20171,373.521,374.011,361.491,361.49
07/31/20171,368.391,370.171,347.791,347.79
08/01/20171,354.121,372.331,344.971,367.63
08/02/20171,369.361,373.981,361.281,361.28
08/03/20171,366.291,382.871,365.711,382.87
08/06/20171,394.691,424.011,394.691,423.55
08/07/20171,430.271,435.691,418.951,426.65
08/08/20171,422.91,434.111,412.91,433.54
08/09/20171,438.911,450.531,436.471,442.83
08/10/20171,438.821,438.821,417.581,428.89
08/13/20171,446.521,474.221,443.361,474.22
08/14/20171,483.11,492.491,412.371,417.7
08/15/20171,405.861,440.181,372.591,408.94
08/16/20171,418.951,426.061,388.761,402.66
08/17/20171,396.891,403.041,382.081,401.02
08/20/20171,403.521,420.511,402.251,414.34
08/21/20171,422.151,435.51,408.261,432.76
08/22/20171,436.631,444.851,421.981,439.78
08/23/20171,445.341,452.91,433.961,437.45
08/24/20171,437.811,438.151,426.761,427.26
08/27/20171,434.611,444.211,427.811,441.4
08/28/20171,439.441,449.681,438.191,447.52
08/30/20171,447.311,447.381,436.561,436.56
09/04/20171,442.071,446.841,430.991,437.3
09/05/20171,438.541,453.121,435.031,452.46
09/06/20171,453.681,472.471,449.231,471.01
09/07/20171,472.391,474.531,451.271,451.27
09/10/20171,457.661,466.731,452.461,461.91
09/11/20171,463.081,465.791,446.821,446.82
09/12/20171,449.241,461.41,447.841,449.53
09/13/20171,448.671,457.11,419.71,449.87
09/14/20171,453.091,454.061,436.51,436.5
09/17/20171,438.321,443.371,421.81,425.88
09/18/20171,425.591,426.611,394.971,404.69
09/19/20171,409.321,418.681,398.241,415.12
09/20/20171,414.341,414.341,391.31,396.48
09/21/20171,400.841,404.51,379.121,381.11
09/24/20171,374.411,374.411,314.241,328.67
09/25/20171,334.861,350.931,331.021,350.66
09/26/20171,350.951,354.131,333.741,342.08
09/27/20171,340.491,383.61,335.181,381.62
09/28/20171,385.011,402.211,375.061,398.33
10/01/20171,398.131,420.611,393.851,417.01
10/02/20171,420.341,423.531,401.681,405.14
10/03/20171,411.951,419.891,409.71,417.54
10/04/20171,420.181,430.391,418.411,426.29
10/05/20171,428.241,428.241,411.091,417.41
10/08/20171,360.061,389.451,348.971,378.17
10/09/20171,401.831,406.731,391.921,398.03
10/10/20171,396.721,411.121,391.541,398.17
10/11/20171,413.851,424.321,405.41,424.32
10/12/20171,427.951,430.241,416.541,423.87
10/15/20171,427.251,445.141,420.441,423.28
10/16/20171,425.871,455.211,425.871,445.47
10/17/20171,458.231,458.231,429.891,431.95
10/18/20171,437.571,450.551,437.21,442.23
10/19/20171,444.431,466.61,444.431,461.96
10/22/20171,462.891,479.81,461.131,477.53
10/23/20171,479.581,496.431,467.241,470.84
10/24/20171,478.151,485.211,458.141,462.82
10/25/20171,4661,479.681,462.441,473.07
10/26/20171,473.761,478.371,458.911,461.79
10/29/20171,472.381,480.921,464.911,477.04
10/30/20171,486.861,505.281,480.811,502.67
10/31/20171,506.761,509.591,490.11,498.46
11/01/20171,508.311,519.731,499.071,503.3
11/02/20171,506.91,526.441,495.811,507.53
11/05/20171,519.831,594.411,519.831,575.81
11/06/20171,591.181,6041,566.991,568.75
11/07/20171,578.921,581.71,534.51,557.74
11/08/20171,565.561,568.721,544.91,548.76
11/09/20171,551.141,551.71,521.161,541.28
11/12/20171,553.081,566.981,548.91,560.98
11/13/20171,566.71,616.931,566.71,614.27
11/14/20171,620.111,644.761,466.951,510.68
11/15/20171,480.241,509.171,386.691,391.07
11/16/20171,365.281,407.021,339.491,405.33
11/19/20171,412.711,432.871,368.481,390.29
11/20/20171,378.891,399.881,366.71,396.68
11/21/20171,401.011,402.051,3701,388.01
11/22/20171,398.131,400.021,370.021,374.34
11/23/20171,368.371,380.891,348.031,358.11
11/26/20171,363.671,376.981,351.911,376.98
11/27/20171,375.321,387.591,309.331,309.33
11/28/20171,310.171,316.811,284.841,308.9
11/29/20171,313.511,383.721,313.511,383.72
11/30/20171,395.541,402.351,364.271,388.87
12/03/20171,394.791,396.271,377.391,386.91
12/04/20171,395.541,398.421,370.111,381.38
12/05/20171,381.091,393.71,374.781,375.9
12/06/20171,379.911,395.51,379.461,387.16
12/07/20171,392.991,418.551,391.491,418.55
12/10/20171,431.231,441.81,424.631,428.99
12/11/20171,428.141,452.141,423.681,450.57
12/12/20171,445.41,453.831,421.391,421.93
12/13/20171,430.321,444.561,419.411,435.21
12/14/20171,438.911,470.271,438.911,459
12/17/20171,470.161,497.951,469.431,485.97
12/18/20171,490.271,499.531,483.51,485.01
12/19/20171,487.21,492.041,479.241,482.58
12/20/20171,487.411,490.961,476.731,479.04
12/21/20171,487.561,492.261,481.571,481.57
12/24/20171,492.971,500.191,490.951,495.86
12/25/20171,502.421,505.391,496.031,500.67
12/26/20171,454.21,479.321,454.071,465.35
12/27/20171,469.921,478.271,469.011,474.51
12/28/20171,474.691,504.011,471.751,501.73