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)
+105.58%
Overview
Components
Technicals
Comments
Archive

XSANK: BIST ANKARA Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,737.6985
CLOSE 3,741.8695

Low

LOW 2,355.11

High

HIGH 7,735.73
DATEOPENHIGHLOWCLOSE
01/02/20222,616.912,684.622,607.692,684.62
01/03/20222,703.992,746.542,680.112,730.97
01/04/20222,739.362,795.222,716.772,790.56
01/05/20222,761.052,817.532,745.82,785.85
01/06/20222,798.362,810.252,746.092,786.12
01/09/20222,805.022,867.22,797.732,830.69
01/10/20222,854.372,858.682,773.672,793.32
01/11/20222,829.112,830.722,802.612,825.75
01/12/20222,823.362,858.582,813.532,814.97
01/13/20222,816.232,830.682,796.892,824.67
01/16/20222,856.052,900.792,849.772,867.17
01/17/20222,866.732,869.612,720.232,720.23
01/18/20222,718.742,781.612,672.72,778.62
01/19/20222,788.862,802.772,698.032,734.48
01/20/20222,723.912,749.392,711.552,736.62
01/23/20222,739.972,767.52,617.882,617.88
01/24/20222,637.972,671.772,579.422,660.97
01/25/20222,672.422,697.432,662.662,676.67
01/26/20222,644.172,741.332,635.842,741.33
01/27/20222,746.152,765.862,711.942,719.47
01/30/20222,741.082,759.022,729.222,740.74
01/31/20222,756.822,764.252,722.632,730.94
02/01/20222,748.12,748.672,686.332,691.37
02/02/20222,684.922,706.522,619.112,633.35
02/03/20222,644.392,647.052,603.382,619.14
02/06/20222,617.882,668.832,580.092,668.83
02/07/20222,670.832,682.692,640.762,665.17
02/08/20222,686.682,699.82,678.262,690.16
02/09/20222,694.352,711.582,685.652,691.49
02/10/20222,672.052,722.72,641.572,717.62
02/13/20222,707.772,729.352,634.932,683.4
02/14/20222,701.172,721.362,678.772,694.19
02/15/20222,702.32,729.892,696.932,720.52
02/16/20222,730.382,736.092,674.72,675.27
02/17/20222,699.582,707.422,651.832,684.15
02/20/20222,703.762,716.442,659.262,677.79
02/21/20222,611.572,6632,596.082,645.11
02/22/20222,657.592,670.722,613.992,613.99
02/23/20222,407.542,474.542,355.112,357.88
02/24/20222,386.722,522.52,374.912,512.91
02/27/20222,466.882,562.592,464.282,554.86
02/28/20222,586.552,646.272,575.662,646.27
03/01/20222,635.512,643.952,597.392,611.98
03/02/20222,638.952,726.442,635.642,706.95
03/03/20222,717.992,748.32,700.122,711.48
03/06/20222,719.72,749.372,693.572,722.57
03/07/20222,736.482,860.832,736.482,839.44
03/08/20222,887.682,890.532,808.722,826.38
03/09/20222,849.222,854.142,784.252,786.45
03/10/20222,804.672,822.192,779.362,784.26
03/13/20222,787.522,800.512,772.432,776.78
03/14/20222,772.442,790.162,751.82,762.06
03/15/20222,776.292,807.42,754.972,761.22
03/16/20222,777.432,805.92,773.122,799.32
03/17/20222,802.642,820.042,788.922,788.92
03/20/20222,812.952,861.722,810.632,861.72
03/21/20222,874.722,905.62,8702,900.33
03/22/20222,912.962,937.612,887.562,909.47
03/23/20222,919.012,938.32,882.152,893.14
03/24/20222,906.852,917.122,881.852,894.86
03/27/20222,891.952,894.392,858.022,858.02
03/28/20222,871.512,881.852,856.62,868.11
03/29/20222,886.122,907.962,882.282,891.97
03/30/20222,910.622,915.072,874.322,896.36
03/31/20222,913.132,936.532,903.092,932.92
04/03/20222,958.913,038.392,958.913,032.45
04/04/20223,047.363,104.633,040.173,090.96
04/05/20223,102.643,130.423,080.033,081.04
04/06/20223,126.553,159.023,117.943,135.49
04/07/20223,176.43,225.073,152.693,211.37
04/10/20223,222.653,276.943,209.243,243.14
04/11/20223,247.333,260.683,206.033,245.82
04/12/20223,305.413,348.343,239.183,300.58
04/13/20223,323.433,332.723,302.43,309.65
04/14/20223,315.013,346.943,297.53,342.54
04/17/20223,359.533,415.423,349.223,410.6
04/18/20223,443.523,448.963,334.793,371.69
04/19/20223,391.283,396.093,354.423,388.54
04/20/20223,400.43,431.793,397.413,422.63
04/21/20223,411.463,425.523,263.443,267.82
04/24/20223,249.243,298.593,195.453,279.52
04/25/20223,304.623,325.073,153.223,181.29
04/26/20223,177.43,188.223,118.473,166.32
04/27/20223,141.093,158.463,089.133,089.48
04/28/20223,107.623,111.533,063.193,101.57
05/04/20223,140.953,183.713,125.33,151.12
05/05/20223,139.763,178.683,119.423,152.08
05/08/20223,157.643,164.343,129.213,152.28
05/09/20223,174.173,181.573,158.593,164.43
05/10/20223,166.253,174.963,083.343,096.58
05/11/20223,064.873,081.352,965.873,000.65
05/12/20223,028.933,070.773,008.253,063.47
05/15/20223,075.513,107.593,040.83,040.8
05/16/20223,059.543,065.063,003.633,018.14
05/17/20223,010.563,024.882,971.32,976.2
05/19/20222,981.683,003.682,957.672,963.2
05/22/20222,985.113,015.392,941.932,961.66
05/23/20222,980.832,985.612,951.42,956.81
05/24/20222,967.513,013.582,967.513,001.92
05/25/20223,008.983,044.463,008.983,042.4
05/26/20223,055.723,058.712,989.592,991.96
05/29/20223,026.633,076.93,026.633,064.21
05/30/20223,074.273,101.993,062.43,101.99
05/31/20223,108.483,152.813,107.33,140.26
06/01/20223,154.853,176.263,149.13,160.48
06/02/20223,172.863,180.613,128.583,143.7
06/05/20223,167.113,205.513,167.113,193.94
06/06/20223,199.583,213.713,173.423,195.86
06/07/20223,215.793,223.333,034.083,047.52
06/08/20223,057.763,088.623,018.323,081.01
06/09/20223,054.323,081.763,007.333,022.21
06/12/20223,013.043,032.452,963.862,966.13
06/13/20222,985.893,015.772,963.53,003.83
06/14/20223,018.023,030.183,009.493,018.59
06/15/20223,025.443,037.642,945.632,968.9
06/16/20222,980.633,044.512,978.763,042.32
06/19/20223,061.083,088.543,049.173,076.18
06/20/20223,093.113,136.683,093.113,136.68
06/21/20223,129.053,137.033,098.383,098.38
06/22/20223,105.493,126.613,050.943,055.96
06/23/20223,068.923,160.153,068.923,142.34
06/26/20223,072.633,127.713,058.123,112.76
06/27/20223,134.183,142.613,029.183,050.37
06/28/20223,092.063,096.012,966.542,966.54
06/29/20222,963.322,993.642,912.382,987.02
06/30/20222,992.013,061.192,992.013,050.27
07/03/20223,061.223,094.073,026.713,030.4
07/04/20223,040.833,056.052,939.512,941.78
07/05/20222,959.792,966.012,931.662,958.84
07/06/20222,959.942,991.672,952.582,987.89
07/07/20222,989.233,012.022,979.213,010.98
07/12/20223,011.953,031.42,984.413,003.4
07/13/20223,006.443,006.442,949.012,950.96
07/17/20222,980.652,995.782,971.372,988.65
07/18/20222,984.723,031.542,982.743,029.85
07/19/20223,042.673,057.673,027.093,040.31
07/20/20223,047.243,063.533,036.693,041.35
07/21/20223,052.573,086.343,041.63,058.3
07/24/20223,064.143,093.573,064.143,084.7
07/25/20223,092.383,097.433,061.793,079.1
07/26/20223,090.623,104.453,076.653,076.65
07/27/20223,098.793,104.53,055.743,063.65
07/28/20223,073.453,092.753,047.863,090.67
07/31/20223,105.713,157.723,105.713,157.72
08/01/20223,162.143,165.93,102.423,112.25
08/02/20223,120.123,155.923,120.123,152.22
08/03/20223,174.083,207.753,172.613,197.95
08/04/20223,217.193,230.063,197.983,220.3
08/07/20223,243.043,299.423,243.043,290.67
08/08/20223,300.943,300.943,261.133,277.71
08/09/20223,227.063,241.143,214.383,221.45
08/10/20223,237.43,247.773,198.543,217.19
08/11/20223,229.843,246.23,203.983,223.92
08/14/20223,241.453,257.363,223.973,234.11
08/15/20223,252.963,261.323,105.973,213.42
08/16/20223,230.533,256.513,225.543,251.66
08/17/20223,279.353,308.093,209.853,302.22
08/18/20223,312.063,321.453,276.033,295.92
08/21/20223,307.683,382.53,307.643,366.07
08/22/20223,380.333,405.043,364.593,374.12
08/23/20223,391.373,397.493,320.453,329.94
08/24/20223,342.73,409.383,337.563,397.97
08/25/20223,418.483,491.423,401.933,442.03
08/28/20223,445.113,467.573,416.463,441.76
08/30/20223,467.613,496.33,448.473,448.47
08/31/20223,450.523,475.193,405.543,410.79
09/01/20223,428.313,525.963,423.813,525.96
09/04/20223,554.043,640.33,553.133,628.62
09/05/20223,662.213,677.523,517.453,588.96
09/06/20223,602.53,668.193,571.63,658.05
09/07/20223,698.133,760.823,610.263,628.05
09/08/20223,644.893,717.383,639.393,690.36
09/11/20223,745.153,884.493,721.073,882.33
09/12/20223,966.693,980.543,640.573,640.57
09/13/20223,614.973,830.743,502.613,826.78
09/14/20223,878.723,987.913,811.873,824.58
09/15/20223,827.733,906.523,802.513,851.06
09/18/20223,866.873,896.553,636.293,636.29
09/19/20223,656.433,710.433,540.523,686.58
09/20/20223,688.883,812.913,677.493,763.58
09/21/20223,766.963,817.513,749.253,774.36
09/22/20223,793.323,839.853,770.163,780.35
09/25/20223,794.343,870.693,794.343,801.77
09/26/20223,812.223,839.993,731.173,741.92
09/27/20223,737.633,766.953,640.463,640.59
09/28/20223,673.413,721.93,541.543,650.72
09/29/20223,664.473,668.343,612.483,660.93
10/02/20223,689.993,870.83,688.533,870.8
10/03/20223,887.353,910.783,832.323,859.44
10/04/20223,879.413,901.223,833.013,873.29
10/05/20223,905.933,963.553,905.933,957.91
10/06/20223,966.894,023.753,955.233,971.41
10/09/20223,998.934,050.673,993.084,048.1
10/10/20224,060.324,071.534,025.544,049.02
10/11/20224,101.354,109.754,004.574,012.34
10/12/20224,029.164,061.313,987.564,000.31
10/13/20224,063.954,090.264,039.014,080.41
10/16/20224,123.324,281.854,123.324,259.49
10/17/20224,301.584,381.044,267.484,329.76
10/18/20224,348.234,409.34,348.234,353.42
10/19/20224,388.884,418.244,349.214,397.54
10/20/20224,418.054,477.624,389.794,449.76
10/23/20224,469.864,539.294,408.84,452.73
10/24/20224,464.524,475.444,375.284,459.74
10/25/20224,485.334,547.024,461.254,543.06
10/26/20224,562.084,567.164,475.954,501.23
10/27/20224,491.64,514.574,475.754,475.75
10/30/20224,497.644,583.464,497.644,580.99
10/31/20224,607.874,7004,577.474,683.54
11/01/20224,701.274,931.934,682.674,897.56
11/02/20224,896.694,962.434,847.534,891.69
11/03/20224,9204,952.484,896.084,946.87
11/06/20224,994.175,086.244,986.835,042.86
11/07/20225,064.825,144.535,026.125,091.79
11/08/20225,105.145,297.515,090.515,207.73
11/09/20225,197.275,323.195,168.995,302.71
11/10/20225,363.875,449.785,329.035,366.5
11/13/20225,383.245,651.975,383.245,601.14
11/14/20225,665.555,742.455,488.615,577.15
11/15/20225,622.325,629.545,455.775,528.74
11/16/20225,545.775,558.795,240.165,436.86
11/17/20225,445.15,489.35,381.535,421.52
11/20/20225,420.595,661.465,420.595,661.46
11/21/20225,702.85,931.095,699.175,931.09
11/22/20226,016.726,167.295,948.156,158.37
11/23/20226,229.376,462.356,174.296,368.72
11/24/20226,386.096,488.476,337.776,469.92
11/27/20226,513.946,550.66,394.176,397.27
11/28/20226,428.786,440.796,265.56,409.02
11/29/20226,410.46,595.676,389.456,555.97
11/30/20226,661.126,698.146,609.056,663.37
12/01/20226,701.936,776.976,540.646,633.68
12/04/20226,695.086,731.896,560.966,688.69
12/05/20226,682.086,701.456,571.716,606.41
12/06/20226,683.146,732.946,366.016,468.96
12/07/20226,465.66,719.356,363.546,719.35
12/08/20226,753.656,981.386,753.656,935.72
12/11/20227,034.367,377.377,033.117,359.12
12/12/20227,459.697,548.957,373.057,437.25
12/13/20227,480.297,585.417,159.217,194.06
12/14/20227,376.857,499.937,145.27,361.04
12/15/20227,388.867,405.587,256.717,317.54
12/18/20227,367.777,450.887,303.897,417.57
12/19/20227,411.377,576.767,358.867,511.49
12/20/20227,532.977,552.347,389.877,395.31
12/21/20227,435.127,541.317,384.147,433.35
12/22/20227,420.47,468.287,375.927,461.45
12/25/20227,541.617,631.867,536.447,600.12
12/26/20227,627.777,675.567,438.237,449.98
12/27/20227,455.767,455.767,139.237,263.81
12/28/20227,261.787,488.087,212.57,488.08
12/29/20227,530.157,735.737,519.217,715.56