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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,909.8266
CLOSE 1,908.7459

Low

LOW 1,210.63

High

HIGH 2,381.37
DATEOPENHIGHLOWCLOSE
01/01/20201,475.321,514.491,471.651,506.7
01/02/20201,497.421,514.781,456.611,492.9
01/05/20201,486.611,502.891,476.61,484.36
01/06/20201,500.511,512.71,497.671,506.14
01/07/20201,487.41,519.621,482.791,504.93
01/08/20201,531.011,563.981,531.011,560.66
01/09/20201,564.941,574.231,558.341,569.43
01/12/20201,580.631,594.71,579.321,586.12
01/13/20201,588.361,613.671,586.091,613.67
01/14/20201,613.591,621.531,596.011,596.01
01/15/20201,600.491,613.961,580.31,589.57
01/16/20201,595.571,602.311,579.271,591.61
01/19/20201,597.121,614.441,595.81,606.1
01/20/20201,599.81,616.281,593.131,614.96
01/21/20201,621.241,634.421,616.141,628.56
01/22/20201,623.931,636.551,619.421,625.43
01/23/20201,643.741,652.821,616.481,632.18
01/26/20201,621.731,651.471,621.471,630.78
01/27/20201,645.751,650.331,616.41,625.29
01/28/20201,633.971,642.791,626.041,629.06
01/29/20201,624.241,628.951,611.391,627
01/30/20201,634.291,637.581,611.961,611.96
02/02/20201,611.931,631.991,602.171,623.9
02/03/20201,638.871,674.551,635.261,674.39
02/04/20201,679.081,694.881,662.921,671
02/05/20201,682.681,687.551,659.41,665.72
02/06/20201,670.281,675.391,656.181,661.94
02/09/20201,662.061,676.561,589.371,630.38
02/10/20201,648.691,661.711,616.81,659.6
02/11/20201,687.251,778.141,685.041,761.29
02/12/20201,778.161,792.571,763.421,773.14
02/13/20201,780.111,821.691,779.061,797.6
02/16/20201,814.211,849.011,798.091,802.57
02/17/20201,796.41,818.261,782.281,805.1
02/18/20201,814.151,832.841,796.741,826.63
02/19/20201,833.111,833.21,727.041,752.95
02/20/20201,746.091,814.91,732.661,806.76
02/23/20201,782.491,798.971,775.021,794.53
02/24/20201,809.681,824.81,793.431,807.21
02/25/20201,842.981,844.961,795.871,808.1
02/26/20201,779.821,807.671,7241,738.85
02/27/20201,525.51,716.031,515.711,667.19
03/01/20201,717.591,737.541,683.721,699.66
03/02/20201,729.91,807.521,722.241,807.52
03/03/20201,799.951,830.811,761.61,761.6
03/04/20201,793.381,807.71,777.381,789.46
03/05/20201,791.211,804.391,751.211,774.98
03/08/20201,724.711,726.431,576.131,634.3
03/09/20201,678.791,687.971,539.071,541.07
03/10/20201,533.451,564.771,489.11,544.51
03/11/20201,492.661,505.191,414.561,416.03
03/12/20201,417.411,526.81,360.921,472.42
03/15/20201,410.631,413.51,328.391,337.39
03/16/20201,344.871,352.121,210.631,291.87
03/17/20201,249.671,328.281,245.511,276.1
03/18/20201,262.491,298.671,247.571,266.52
03/19/20201,299.961,319.621,285.71,301.06
03/22/20201,263.991,321.51,252.551,297.1
03/23/20201,346.781,403.691,345.541,402.87
03/24/20201,426.551,478.491,391.861,418.08
03/25/20201,417.421,480.591,395.271,480.59
03/26/20201,487.761,496.771,413.991,417.71
03/29/20201,414.391,437.661,392.811,425.72
03/30/20201,452.361,465.31,430.521,451.5
03/31/20201,419.031,452.11,409.151,422.7
04/01/20201,436.871,442.931,4121,433.5
04/02/20201,436.911,450.11,430.071,439.24
04/05/20201,468.591,492.411,460.321,484.08
04/06/20201,501.321,552.541,496.871,508.23
04/07/20201,515.291,554.481,504.031,554.48
04/08/20201,571.991,592.911,556.171,583.78
04/09/20201,588.781,588.781,572.81,575.62
04/12/20201,561.581,587.831,554.631,576.97
04/13/20201,595.451,673.811,595.451,665.56
04/14/20201,673.391,679.231,573.571,628.28
04/15/20201,645.51,664.411,630.521,650.96
04/16/20201,678.391,679.591,645.621,652.37
04/19/20201,663.531,679.161,654.751,670.17
04/20/20201,662.121,664.871,635.871,645.94
04/21/20201,656.331,689.741,654.181,682.09
04/23/20201,687.361,709.61,673.861,694.07
04/26/20201,722.611,756.481,722.611,748.74
04/27/20201,757.11,775.881,736.361,736.61
04/28/20201,749.671,762.411,744.431,748.22
04/29/20201,761.091,761.481,684.241,723.37
05/03/20201,690.081,712.491,679.811,688.52
05/04/20201,696.861,721.361,685.461,719.03
05/05/20201,725.021,746.871,707.711,721.04
05/06/20201,716.661,751.171,710.061,725.09
05/07/20201,740.361,745.791,677.561,679.03
05/10/20201,6891,699.781,675.231,687.71
05/11/20201,689.661,743.61,682.221,741.9
05/12/20201,7441,809.111,739.971,798.7
05/13/20201,7911,831.281,773.081,812.8
05/14/20201,830.41,839.261,808.61,808.6
05/17/20201,833.391,848.241,823.631,825.74
05/19/20201,837.221,845.071,827.571,838.5
05/20/20201,837.611,851.571,825.651,839.81
05/21/20201,833.931,835.851,815.111,819.87
05/26/20201,822.951,858.941,822.951,849.07
05/27/20201,856.441,862.111,835.341,856.77
05/28/20201,854.741,858.931,837.431,841.74
05/31/20201,858.071,887.311,852.081,887.31
06/01/20201,897.931,926.351,892.461,917.14
06/02/20201,922.321,922.321,894.381,894.51
06/03/20201,898.881,907.371,880.921,882.05
06/04/20201,892.371,897.731,884.431,891.51
06/07/20201,898.611,914.281,876.391,881.05
06/08/20201,884.761,888.471,865.661,881.52
06/09/20201,885.711,915.291,885.221,898.53
06/10/20201,886.991,916.161,886.991,896.8
06/11/20201,880.941,905.81,877.651,898.24
06/14/20201,891.481,917.681,883.91,905.39
06/15/20201,921.551,952.721,921.551,941.17
06/16/20201,948.71,955.531,920.411,920.41
06/17/20201,927.781,955.61,927.541,955.46
06/18/20201,971.721,993.331,940.021,950.63
06/21/20201,961.181,967.391,951.611,964.56
06/22/20201,973.321,984.511,963.851,972.23
06/23/20201,974.361,977.681,943.881,948.78
06/24/20201,947.931,956.741,925.441,934.72
06/25/20201,950.431,958.161,939.951,945.21
06/28/20201,950.021,975.141,945.061,966.55
06/29/20201,982.042,001.731,981.571,999.35
06/30/20202,014.952,035.472,004.072,012.57
07/01/20202,025.012,045.952,019.62,037.97
07/02/20202,049.092,062.392,027.182,040.14
07/05/20202,061.82,091.932,061.82,091.68
07/06/20202,109.612,136.922,071.642,125.49
07/07/20202,136.592,148.232,110.282,113.74
07/08/20202,127.492,130.732,041.912,042.85
07/09/20202,034.772,036.611,975.592,033.48
07/12/20202,059.542,106.582,059.542,105.04
07/13/20202,103.012,120.372,082.822,097.92
07/15/20202,119.452,134.522,110.972,128.63
07/16/20202,129.182,151.352,116.852,147.66
07/19/20202,151.872,171.362,141.12,152.32
07/20/20202,171.182,172.62,100.942,111.81
07/21/20202,125.62,156.772,107.482,152.63
07/22/20202,167.142,188.232,165.112,184.02
07/23/20202,175.182,197.422,168.072,181.27
07/26/20202,195.612,276.422,195.612,264.05
07/27/20202,272.512,277.952,173.552,173.81
07/28/20202,175.822,193.832,113.262,141.7
07/29/20202,147.992,150.022,120.392,132.27
08/03/20202,174.482,183.431,992.172,067.14
08/04/20202,083.922,088.392,023.352,066.53
08/05/20202,064.62,079.131,892.11,892.1
08/06/20201,883.51,987.291,755.151,983.65
08/09/20201,972.952,0731,928.512,065.32
08/10/20202,072.532,122.792,065.22,093.25
08/11/20202,101.532,102.82,043.572,076.34
08/12/20202,083.672,103.82,023.172,030.56
08/13/20202,016.662,024.591,973.921,992.38
08/16/20201,995.82,024.391,979.332,018.32
08/17/20202,021.742,038.792,011.042,015.23
08/18/20202,030.572,063.122,020.42,062.61
08/19/20202,063.032,079.542,041.312,061.38
08/20/20202,075.642,084.82,010.832,012.96
08/23/20202,015.232,029.661,996.191,999.34
08/24/20202,009.832,014.971,947.281,969.01
08/25/20201,970.141,997.341,962.661,981.81
08/26/20201,994.072,009.781,990.72,003.32
08/27/20202,013.992,020.261,983.211,997.04
08/30/20201,997.311,997.311,952.651,960.47
08/31/20201,965.971,991.31,930.481,990.42
09/01/20201,989.582,004.481,979.351,979.35
09/02/20201,984.212,018.991,976.051,979.77
09/03/20201,981.151,996.091,974.651,985.9
09/06/20201,993.162,008.231,993.162,007.46
09/07/20202,018.772,022.291,994.12,003.18
09/08/20202,007.472,029.482,004.222,023.39
09/09/20202,027.282,033.872,013.812,020.89
09/10/20202,026.862,028.492,011.592,013.71
09/13/20202,020.172,033.692,020.172,027.19
09/14/20202,032.72,047.882,009.32,028.32
09/15/20202,034.832,038.432,016.952,024.03
09/16/20202,015.22,024.152,008.682,022.76
09/17/20202,029.72,037.442,022.512,022.51
09/20/20202,024.282,028.121,969.311,976.75
09/21/20201,978.741,996.121,961.391,992.99
09/22/20202,000.952,013.161,993.61,997.19
09/23/20201,991.212,032.361,987.962,031.25
09/24/20202,048.182,066.132,041.882,056.76
09/27/20202,061.42,077.432,053.32,063.51
09/28/20202,069.472,119.682,061.672,119.35
09/29/20202,122.42,203.542,109.792,178.56
09/30/20202,184.42,208.282,147.052,148.96
10/01/20202,139.662,165.682,133.192,140.92
10/04/20202,157.312,189.22,156.532,185.96
10/05/20202,192.552,199.722,175.042,175.34
10/06/20202,165.52,189.532,160.542,183.89
10/07/20202,188.832,195.12,142.982,147.82
10/08/20202,157.552,175.772,149.62,166.96
10/11/20202,175.542,202.592,175.542,197.71
10/12/20202,205.312,218.892,185.172,203.45
10/13/20202,211.592,221.012,200.222,214.57
10/14/20202,210.142,219.22,187.142,205.86
10/15/20202,2132,222.012,205.742,219.43
10/18/20202,231.312,238.182,222.812,228.86
10/19/20202,234.882,247.742,217.282,242.12
10/20/20202,255.712,258.692,234.12,235.94
10/21/20202,237.482,252.092,219.562,237.01
10/22/20202,237.962,239.632,175.922,204.65
10/25/20202,189.932,189.932,071.872,074.16
10/26/20202,063.912,096.012,047.582,084.66
10/27/20202,080.222,107.972,055.212,055.21
10/29/20202,009.212,015.651,970.821,993.23
11/01/20202,002.42,078.982,002.42,043.78
11/02/20202,057.252,064.542,011.032,042.22
11/03/20202,060.52,079.42,052.442,076.21
11/04/20202,086.332,114.432,084.612,106.67
11/05/20202,109.462,120.612,097.062,118.12
11/08/20202,158.252,172.872,147.942,168.5
11/09/20202,155.962,178.832,147.982,155.53
11/10/20202,169.822,214.982,167.982,204.46
11/11/20202,229.222,253.212,167.482,178.97
11/12/20202,187.322,210.52,186.332,208.98
11/15/20202,226.92,228.282,199.422,199.42
11/16/20202,196.092,196.192,149.632,149.63
11/17/20202,154.552,184.782,154.552,179.86
11/18/20202,181.552,218.842,165.772,203.59
11/19/20202,210.532,257.192,210.532,247.17
11/22/20202,258.822,279.062,206.092,229.48
11/23/20202,243.932,254.622,222.922,231.77
11/24/20202,245.82,251.822,204.982,206.84
11/25/20202,218.422,233.362,209.212,227.35
11/26/20202,238.942,239.832,195.442,205.12
11/29/20202,193.652,193.652,146.162,146.31
11/30/20202,169.92,198.612,147.772,198.35
12/01/20202,200.262,223.062,183.382,196.23
12/02/20202,200.272,205.922,186.862,192.7
12/03/20202,191.792,202.372,188.762,200.57
12/06/20202,197.942,198.592,180.782,183.19
12/07/20202,186.812,209.132,186.812,189.64
12/08/20202,194.912,219.662,189.982,206.18
12/09/20202,209.652,228.142,195.382,207.7
12/10/20202,186.462,209.522,176.712,201.61
12/13/20202,215.262,236.442,2122,230.95
12/14/20202,244.922,248.812,226.232,230.24
12/15/20202,238.392,259.82,220.92,238.98
12/16/20202,251.352,262.92,245.852,251.12
12/17/20202,249.842,262.672,244.492,244.49
12/20/20202,242.172,266.132,210.412,243.54
12/21/20202,254.562,269.342,253.942,262.38
12/22/20202,268.012,289.232,267.982,279.03
12/23/20202,284.172,329.132,272.932,316.86
12/24/20202,325.872,338.52,318.262,320.65
12/27/20202,333.422,340.442,324.92,324.95
12/28/20202,330.372,333.332,310.132,324.71
12/29/20202,331.532,374.062,329.352,366.01
12/30/20202,366.082,381.372,353.872,369.79