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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,285.0307
CLOSE 2,281.3263

Low

LOW 1,955.22

High

HIGH 3,245.41
DATEOPENHIGHLOWCLOSE
01/03/20212,391.222,437.982,384.692,424.59
01/04/20212,418.392,439.272,377.112,396.44
01/05/20212,415.852,437.662,407.62,415.26
01/06/20212,425.452,449.742,419.212,435.55
01/07/20212,446.542,463.442,426.682,441.71
01/10/20212,444.942,484.072,425.532,452.06
01/11/20212,475.722,4882,456.332,466.28
01/12/20212,483.372,486.682,426.382,445.1
01/13/20212,455.712,459.472,408.962,413.17
01/14/20212,401.412,413.132,364.932,381.06
01/17/20212,379.62,418.842,358.082,412.7
01/18/20212,422.882,441.942,412.392,425.89
01/19/20212,435.412,438.122,411.62,423.38
01/20/20212,434.242,450.242,414.932,414.93
01/21/20212,410.272,424.952,390.742,419.03
01/24/20212,435.642,442.592,419.612,426.46
01/25/20212,425.412,439.582,403.342,425.48
01/26/20212,433.452,440.512,315.412,315.41
01/27/20212,299.092,351.912,254.622,342.17
01/28/20212,310.022,340.322,297.862,310.29
01/31/20212,331.412,363.552,315.222,352.95
02/01/20212,370.482,388.112,356.162,367.3
02/02/20212,379.092,408.032,377.62,404.06
02/03/20212,413.572,420.532,386.532,389.86
02/04/20212,401.462,417.252,392.792,394.71
02/07/20212,417.762,421.612,388.642,408.18
02/08/20212,413.852,434.432,402.572,410.74
02/09/20212,428.732,439.52,414.542,432.11
02/10/20212,435.892,465.182,427.742,450.34
02/11/20212,448.422,469.722,441.692,455.33
02/14/20212,475.042,516.872,475.042,510.23
02/15/20212,519.372,532.332,442.872,488.5
02/16/20212,501.342,507.552,458.122,480.17
02/17/20212,486.622,519.942,478.092,508
02/18/20212,496.52,511.192,491.372,501.24
02/21/20212,517.62,520.562,470.62,474.72
02/22/20212,486.412,489.62,395.62,396.63
02/23/20212,411.82,438.572,372.392,372.39
02/24/20212,415.812,420.12,316.512,341.23
02/25/20212,300.652,341.882,265.162,329.3
02/28/20212,358.452,406.242,355.432,406.21
03/01/20212,396.882,402.662,370.442,376.26
03/02/20212,388.652,419.72,3762,388.24
03/03/20212,380.752,397.452,375.912,390.6
03/04/20212,383.562,403.822,382.482,398.16
03/07/20212,410.672,416.912,376.42,383
03/08/20212,398.652,408.42,384.972,403.33
03/09/20212,411.492,425.792,405.232,419.23
03/10/20212,432.942,442.052,403.532,410.72
03/11/20212,414.662,416.962,402.542,416.42
03/14/20212,427.832,450.362,426.472,431.27
03/15/20212,444.132,459.712,444.132,450.05
03/16/20212,460.672,476.42,434.162,434.16
03/17/20212,449.772,466.392,424.482,439.99
03/18/20212,438.392,438.392,364.62,390.26
03/21/20212,251.162,276.122,162.722,163.04
03/22/20212,082.282,221.981,987.032,174.68
03/23/20212,206.922,269.442,191.552,257.33
03/24/20212,254.792,286.92,219.152,220.59
03/25/20212,249.22,256.212,167.252,193.23
03/28/20212,215.062,240.712,203.192,239.42
03/29/20212,242.562,243.652,194.82,228.1
03/30/20212,245.552,255.852,232.322,232.79
03/31/20212,254.492,293.492,250.992,293.49
04/01/20212,314.082,322.472,286.352,321.29
04/04/20212,336.292,360.732,331.022,355.27
04/05/20212,342.52,354.362,298.632,298.63
04/06/20212,284.042,296.032,253.752,281.95
04/07/20212,278.382,286.332,254.632,254.63
04/08/20212,242.292,269.22,199.422,231.85
04/11/20212,236.132,236.132,169.092,170.25
04/12/20212,174.772,189.692,130.82,179.67
04/13/20212,189.552,217.672,189.552,217.23
04/14/20212,218.922,218.922,165.92,183.12
04/15/20212,179.352,197.612,174.122,191.11
04/18/20212,192.862,211.572,153.982,158.8
04/19/20212,157.172,162.262,099.972,110.02
04/20/20212,106.652,107.382,000.62,032.35
04/21/20212,003.222,064.581,993.222,064.58
04/25/20212,056.752,115.692,055.582,115.69
04/26/20212,130.172,171.82,126.932,168.45
04/27/20212,163.912,163.912,113.992,117.35
04/28/20212,123.132,151.32,123.132,135.35
04/29/20212,139.132,153.672,125.442,146.28
05/02/20212,147.762,174.792,147.762,174.79
05/03/20212,177.962,182.262,145.82,156.67
05/04/20212,160.132,164.022,134.582,158.92
05/05/20212,163.622,177.582,152.722,168.55
05/06/20212,188.912,201.072,178.362,192.17
05/09/20212,213.662,227.542,207.792,211.18
05/10/20212,186.612,210.182,180.182,190.98
05/11/20212,184.552,195.12,181.292,189.57
05/16/20212,201.982,229.392,201.982,229.39
05/17/20212,234.772,252.92,224.042,244.02
05/19/20212,240.062,251.062,216.662,234.92
05/20/20212,244.022,246.922,232.162,237.07
05/23/20212,246.642,266.242,245.812,251.43
05/24/20212,262.962,265.152,159.852,159.95
05/25/20212,186.572,193.922,144.992,190.69
05/26/20212,194.942,199.232,1692,188.65
05/27/20212,182.212,182.212,149.32,169.61
05/30/20212,173.92,180.312,1622,168.76
05/31/20212,180.632,188.72,177.632,181
06/01/20212,169.212,195.82,164.372,178.48
06/02/20212,183.322,200.692,156.042,176.14
06/03/20212,185.062,200.552,181.462,197.73
06/06/20212,199.12,232.42,199.12,230.62
06/07/20212,230.742,239.462,211.32,215.14
06/08/20212,218.672,221.912,207.482,210.27
06/09/20212,217.52,223.812,206.712,222.83
06/10/20212,228.082,237.552,206.552,213.13
06/13/20212,222.912,226.892,202.532,210.54
06/14/20212,200.342,203.52,161.532,178.04
06/15/20212,177.052,178.942,154.222,161.95
06/16/20212,152.412,163.122,134.342,134.34
06/17/20212,142.342,146.082,093.632,099.93
06/20/20212,102.762,106.82,084.062,105.6
06/21/20212,118.152,126.382,105.12,125.61
06/22/20212,134.732,147.742,120.392,123.33
06/23/20212,126.072,149.72,125.372,140.61
06/24/20212,147.272,148.022,111.272,114.26
06/27/20212,118.722,120.242,078.442,083.61
06/28/20212,084.692,087.692,059.212,086.49
06/29/20212,088.772,090.682,040.832,045.39
06/30/20212,043.072,062.752,038.822,062.75
07/01/20212,061.252,063.462,035.982,046.76
07/04/20212,047.752,074.372,047.482,072.36
07/05/20212,077.872,084.752,061.132,061.25
07/06/20212,063.032,068.692,052.752,056.46
07/07/20212,054.052,056.242,034.252,036.24
07/08/20212,037.842,043.812,026.952,038.92
07/11/20212,037.032,041.971,986.741,988.26
07/12/20211,990.921,994.681,955.221,964.45
07/13/20211,964.912,0011,964.912,000.1
07/15/20212,000.812,011.731,985.312,000.45
07/18/20211,995.252,001.621,989.721,997.67
07/25/20212,0012,013.571,987.051,991.47
07/26/20211,991.012,014.331,985.952,008.55
07/27/20212,010.42,023.252,009.572,014.39
07/28/20212,026.042,058.752,026.042,054.1
07/29/20212,047.972,066.622,046.442,066.62
08/01/20212,074.052,107.312,074.052,103.12
08/02/20212,103.482,117.992,088.52,116.81
08/03/20212,120.952,135.82,118.552,126.14
08/04/20212,126.312,154.622,124.182,151.44
08/05/20212,157.082,159.542,139.262,146.78
08/08/20212,155.292,166.462,152.42,152.4
08/09/20212,162.282,169.62,153.072,157.47
08/10/20212,160.692,164.52,095.572,098.95
08/11/20212,114.222,126.932,103.942,120.66
08/12/20212,121.522,132.362,116.172,121.44
08/15/20212,127.322,148.952,127.322,148.24
08/16/20212,151.92,163.592,140.962,163.59
08/17/20212,171.532,172.722,142.632,142.63
08/18/20212,136.652,157.842,130.972,154.65
08/19/20212,156.72,168.732,147.082,168.1
08/22/20212,182.792,202.392,181.342,194.12
08/23/20212,202.362,212.892,197.592,198.61
08/24/20212,204.562,219.032,180.362,191.77
08/25/20212,191.552,200.652,1722,174.33
08/26/20212,177.032,190.022,175.572,188.76
08/30/20212,196.532,215.492,196.532,208.9
08/31/20212,215.182,218.442,200.492,205.98
09/01/20212,208.552,224.22,207.332,212.66
09/02/20212,214.992,215.772,194.082,204.93
09/05/20212,209.462,215.762,206.552,208.33
09/06/20212,208.542,209.762,169.212,169.21
09/07/20212,170.512,171.82,130.92,132.8
09/08/20212,127.22,156.972,123.972,156.97
09/09/20212,159.732,162.092,134.992,136.23
09/12/20212,139.892,160.222,138.742,145.07
09/13/20212,147.572,153.062,125.632,138.02
09/14/20212,137.852,142.242,108.222,112.13
09/15/20212,116.22,126.442,088.92,090.66
09/16/20212,099.592,104.582,079.42,091.76
09/19/20212,077.162,077.162,035.712,061.72
09/20/20212,0672,072.262,046.812,048.6
09/21/20212,058.332,065.992,0382,065.17
09/22/20212,062.142,086.322,057.862,076.34
09/23/20212,071.342,072.442,043.142,047.11
09/26/20212,056.282,066.232,047.342,064.9
09/27/20212,064.132,071.582,048.432,069.72
09/28/20212,079.292,084.812,069.912,072.26
09/29/20212,071.862,105.282,0612,100.97
09/30/20212,084.842,113.872,076.722,100.16
10/03/20212,105.652,136.592,105.652,116.64
10/04/20212,125.162,125.162,102.212,103.15
10/05/20212,097.532,102.222,064.232,065.67
10/06/20212,080.762,109.422,080.762,108.04
10/07/20212,109.422,116.872,098.462,110.2
10/10/20212,115.312,122.452,111.592,112.49
10/11/20212,102.772,150.042,100.822,141.12
10/12/20212,1452,164.142,131.152,139.75
10/13/20212,135.192,166.492,135.192,148.46
10/14/20212,154.122,159.122,115.312,136.8
10/17/20212,133.562,137.22,118.892,132.78
10/18/20212,138.882,153.52,138.882,147.67
10/19/20212,150.772,153.712,135.592,137.31
10/20/20212,140.562,168.972,120.542,168.97
10/21/20212,168.742,192.792,160.642,186.87
10/24/20212,175.062,192.222,1672,185.65
10/25/20212,193.142,220.162,193.142,208.08
10/26/20212,192.652,197.752,175.92,196.95
10/27/20212,197.962,197.962,189.332,190.02
10/31/20212,195.932,209.152,187.262,196.96
11/01/20212,193.382,202.442,173.262,176.4
11/02/20212,180.922,189.832,103.362,176.34
11/03/20212,194.942,222.32,193.022,221.2
11/04/20212,223.552,234.382,215.342,220.96
11/07/20212,225.062,257.792,225.062,247.46
11/08/20212,254.272,283.242,254.272,263.83
11/09/20212,265.912,267.832,231.552,255.25
11/10/20212,251.782,281.822,249.552,255.49
11/11/20212,262.792,277.012,262.792,274.44
11/14/20212,297.332,351.562,297.332,333.25
11/15/20212,334.222,342.682,311.152,312.52
11/16/20212,312.72,343.392,312.72,341.32
11/17/20212,347.682,390.552,330.452,375.37
11/18/20212,387.082,409.72,382.972,401.63
11/21/20212,426.372,436.12,405.122,420.33
11/22/20212,424.672,459.792,401.642,447.76
11/23/20212,466.192,548.362,466.192,543.85
11/24/20212,563.662,614.822,563.662,582.45
11/25/20212,570.792,587.792,534.692,549.59
11/28/20212,568.52,673.562,568.52,673.56
11/29/20212,680.182,718.392,633.832,659.24
11/30/20212,685.82,712.842,655.852,690.3
12/01/20212,698.612,736.632,698.612,728.22
12/02/20212,746.222,785.192,746.222,778.9
12/05/20212,793.982,810.592,755.262,796.18
12/06/20212,807.862,867.532,792.622,855.48
12/07/20212,877.822,925.252,851.742,883.28
12/08/20212,908.042,980.32,902.922,934.49
12/09/20212,940.912,945.412,857.722,903.56
12/12/20212,927.233,022.912,927.232,998.36
12/13/20213,029.643,054.92,998.63,031.03
12/14/20213,062.513,062.512,957.662,957.66
12/15/20212,985.743,095.532,977.13,095.53
12/16/20213,140.063,245.412,8122,831.07
12/19/20212,779.682,918.292,623.612,795.05
12/20/20212,843.022,896.662,576.432,580.94
12/21/20212,518.512,587.552,454.732,475.62
12/22/20212,520.042,537.992,393.412,493.9
12/23/20212,510.572,612.642,497.162,612.64
12/26/20212,636.422,686.322,600.532,638.68
12/27/20212,652.412,673.842,562.452,596.56
12/28/20212,585.882,642.172,549.632,630.02
12/29/20212,655.112,655.382,584.982,592.5
12/30/20212,598.872,611.252,571.552,601.3