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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16,846.2258
CLOSE 16,823.1139

Low

LOW 13,090.72

High

HIGH 18,768.8
DATEOPENHIGHLOWCLOSE
01/01/202413,091.313,625.1713,090.7213,601.19
01/02/202413,643.7713,643.7713,307.6113,333.75
01/03/202413,349.3413,476.4313,291.0913,476.43
01/04/202413,565.7613,593.0413,405.8613,590.81
01/07/202413,681.1813,850.0513,616.8613,641.58
01/08/202413,720.9913,732.9813,357.113,445.29
01/09/202413,483.1513,746.2213,445.5613,673.54
01/10/202413,738.9913,840.4313,588.1513,654.54
01/11/202413,620.813,914.3813,439.2913,805.39
01/14/202413,840.9614,079.5913,831.7213,978.51
01/15/202413,994.4214,093.0413,882.6914,031.51
01/16/202413,997.3614,109.4113,952.2314,026.36
01/17/202414,129.8214,312.0914,103.6114,154.68
01/18/202414,166.0314,186.4914,022.2114,123.27
01/21/202414,124.7314,264.6114,115.9514,184.32
01/22/202414,318.2714,495.5814,204.7814,223.79
01/23/202414,346.7114,532.8414,180.3414,447.53
01/24/202414,592.9814,673.9214,556.3714,613.17
01/25/202414,657.9414,895.2414,627.5114,858.46
01/28/202415,026.3115,364.7615,026.3115,305.22
01/29/202415,383.8815,466.4915,261.315,438.08
01/30/202415,465.2415,659.2115,331.1115,539.8
01/31/202415,566.9115,83515,566.9115,711.81
02/01/202415,797.0815,895.2815,638.7215,705.41
02/04/202415,729.5816,082.6515,729.5816,065.62
02/05/202416,173.1216,324.9816,032.6816,304.94
02/06/202416,441.116,632.7416,319.316,319.3
02/07/202416,407.2616,589.9816,376.6416,446.11
02/08/202416,515.3616,589.4316,382.2816,571.73
02/11/202416,856.1716,920.6716,760.8816,911.04
02/12/202417,037.6917,055.5816,574.8116,589.19
02/13/202416,618.6716,701.4916,311.6816,701.49
02/14/202416,780.1116,964.4816,780.1116,938.36
02/15/202416,994.4317,223.7316,834.8217,116.19
02/18/202417,260.0817,391.7517,042.5417,106.06
02/19/202417,215.3317,557.6517,087.2317,557.65
02/20/202417,696.217,706.3817,434.5817,619.98
02/21/202417,740.1818,024.9817,685.1718,001.06
02/22/202418,057.8318,207.6617,889.4318,163.26
02/25/202418,308.918,741.2718,281.8818,599.93
02/26/202418,723.5318,768.818,154.6518,154.65
02/27/202418,210.0518,395.3817,674.2417,674.24
02/28/202417,737.1818,016.6817,693.8918,016.68
02/29/202418,074.8318,194.5917,999.3318,022.79
03/03/202418,101.3518,137.8417,809.3717,809.37
03/04/202417,869.6317,992.0217,541.0517,596.68
03/05/202417,656.1417,656.1417,113.2517,113.25
03/06/202417,203.3117,799.2717,203.3117,799.27
03/07/202417,856.7718,055.6817,636.9217,825.21
03/10/202418,115.418,173.7317,593.4517,593.99
03/11/202417,649.4917,669.5817,072.2817,243.97
03/12/202417,254.8817,583.8717,107.1117,301.52
03/13/202417,406.3117,577.0217,228.6817,404.99
03/14/202417,366.1617,468.8917,237.6617,394.98
03/17/202417,368.1817,368.1816,662.4416,662.44
03/18/202416,600.6717,001.4416,596.3616,942.43
03/19/202416,994.5517,143.4616,992.5717,017.92
03/20/202417,144.0117,370.6417,079.7917,175.9
03/21/202417,193.917,263.8616,846.0616,905.4
03/24/202416,938.1317,103.8516,586.2716,607.02
03/25/202416,660.216,706.3915,999.9816,056.71
03/26/202416,185.0916,466.4715,963.7816,284.31
03/27/202416,329.0516,538.7716,320.9216,446.83
03/28/202416,547.1416,789.7916,518.3816,770.37
03/31/202416,795.6516,825.7316,170.316,349.11
04/01/202416,423.5716,558.4815,826.6815,904.82
04/02/202415,897.2916,047.7715,778.7315,806.34
04/03/202415,931.2316,175.2915,835.7215,920.91
04/04/202416,010.516,749.6416,010.516,749.64
04/07/202416,841.317,354.8616,841.317,354.86
04/08/202417,473.0817,574.8417,266.5517,478.07
04/14/202417,452.8217,673.9417,336.9817,387.72
04/15/202417,300.5517,363.5317,064.9317,207.44
04/16/202417,287.7117,477.2217,011.2917,097.46
04/17/202417,148.0917,200.5816,911.1317,014.34
04/18/202416,957.6617,319.7316,886.2517,290.24
04/21/202417,454.7617,639.5317,318.0717,326.84
04/23/202417,470.2417,517.1717,266.617,349.47
04/24/202417,450.8817,549.6917,248.4717,300.62
04/25/202417,370.9217,610.1517,281.3817,567.52
04/28/202417,652.2617,711.7517,424.6617,707.19
04/29/202417,662.6417,675.8817,428.7817,454.31
05/01/202417,613.7917,828.6917,613.7917,780.06
05/02/202417,838.618,078.2317,772.5217,932.56
05/05/202417,972.6718,168.2417,889.0118,131.1
05/06/202418,198.1618,265.0617,869.6318,126.79
05/07/202418,170.4118,219.0418,035.7618,058.67
05/08/202418,126.1318,148.217,946.9718,047.58
05/09/202418,017.718,093.3317,911.5817,944.33
05/12/202418,001.6818,011.4817,541.4417,541.44
05/13/202417,528.6617,691.8117,317.4317,466.87
05/14/202417,464.3817,593.8817,432.0817,519.61
05/15/202417,584.2617,894.0117,584.2617,894.01
05/16/202417,989.7418,203.3917,962.0118,171.86
05/19/202418,213.3518,318.6718,176.1618,224.66
05/20/202418,193.618,266.0817,983.8517,984.98
05/21/202418,051.6318,203.2618,040.4718,123.18
05/22/202418,162.0818,197.6317,899.2417,899.24
05/23/202417,882.3517,904.9117,614.9617,670.35
05/26/202417,732.4717,775.9217,47217,526.65
05/27/202417,562.2117,589.8617,371.7817,399.33
05/28/202417,427.8917,506.5217,030.2217,030.22
05/29/202417,088.9417,264.0617,041.7517,247.03
05/30/202417,307.6617,506.5317,052.0217,125.06
06/02/202417,190.0717,277.7117,038.3817,276
06/03/202417,306.3317,392.9317,198.9717,237.93
06/04/202417,349.1817,349.1817,059.317,219.5
06/05/202417,372.3417,683.3117,372.3417,526.67
06/06/202417,693.2317,705.4617,243.2417,352.2
06/09/202417,386.8517,386.8516,956.9117,003.43
06/10/202417,008.8717,042.5616,711.0116,711.01
06/11/202416,684.0816,877.4816,597.6316,758.61
06/12/202416,963.1617,256.2416,963.1617,241.19
06/13/202417,385.917,409.4217,227.6717,356.67
06/19/202417,514.6517,859.0617,512.9817,859.06
06/20/202417,880.518,107.8317,815.4618,107.83
06/23/202418,128.8218,285.917,978.7918,122.07
06/24/202418,173.1218,211.0217,933.3717,933.37
06/25/202417,983.6918,066.7617,515.9417,538.4
06/26/202417,556.0417,878.9117,535.7717,791.42
06/27/202417,881.7617,942.8917,674.2517,717.15
06/30/202417,833.8317,888.4116,928.9417,058.01
07/01/202417,079.8717,314.516,892.0717,314.5
07/02/202417,394.8717,539.5617,262.0817,502.24
07/03/202417,672.1117,769.117,619.7817,751.62
07/04/202417,774.6717,833.9717,663.3217,788.93
07/07/202417,892.518,053.6117,836.4717,949.61
07/08/202417,965.3718,152.517,943.6518,119.3
07/09/202418,163.1318,163.1317,914.9917,984.94
07/10/202418,060.4118,276.7418,060.4118,238.16
07/11/202418,269.2118,339.8818,165.918,252.1
07/15/202418,293.8118,398.7418,178.7318,199.7
07/16/202418,219.118,287.6118,076.9818,235.43
07/17/202418,292.7318,440.0818,213.0418,244.02
07/18/202418,257.0318,257.0318,018.2618,204.31
07/21/202418,287.2918,435.9518,260.4418,318.89
07/22/202418,358.0418,607.7118,278.6318,533.97
07/23/202418,547.6718,631.2418,361.8618,361.86
07/24/202418,343.1918,409.2718,271.1318,405.16
07/25/202418,421.9218,580.2318,421.9218,541.02
07/28/202418,538.9218,635.818,299.0918,299.09
07/29/202418,342.8218,577.3918,342.8218,395.31
07/30/202418,372.318,375.3618,141.3218,251.34
07/31/202418,389.9518,573.0518,381.1618,448.84
08/01/202418,277.8218,381.217,881.8518,017.52
08/04/202416,959.2117,427.3516,713.9216,969.83
08/05/202417,346.4317,540.8717,132.5517,176.77
08/06/202417,304.1617,532.9917,200.2517,476.31
08/07/202417,463.617,662.5317,442.1317,641.59
08/08/202417,735.1217,778.6117,283.1417,353.72
08/11/202417,435.5717,513.216,937.1216,969.35
08/12/202416,972.1317,080.7116,776.4417,080.71
08/13/202417,162.3317,289.6217,090.3117,122.46
08/14/202417,153.7117,420.0117,006.7117,420.01
08/15/202417,428.717,463.517,124.6317,179.6
08/18/202417,219.517,520.417,098.7917,518.07
08/19/202417,502.8517,541.4317,273.8117,318.3
08/20/202417,254.3917,339.2116,891.6416,891.64
08/21/202416,988.6217,033.316,774.2416,837.75
08/22/202416,825.6616,883.2116,453.3616,471.16
08/25/202416,607.7816,646.1616,252.8516,283.38
08/26/202416,301.2716,569.2816,222.0216,542.7
08/27/202416,499.8616,670.9716,499.8616,562.04
08/28/202416,561.9816,777.8116,444.6916,765.69
09/01/202416,813.9217,113.2616,813.9217,100.3
09/02/202417,133.2117,258.4216,939.7216,956.75
09/03/202416,796.4616,820.6416,665.0616,820.64
09/04/202416,901.7417,013.1216,817.3816,958.55
09/05/202416,952.7817,102.7516,826.4216,856.55
09/08/202416,877.3616,938.2316,688.7416,688.74
09/09/202416,731.9916,750.9916,516.716,574.61
09/10/202416,584.1316,584.6216,113.7416,119.23
09/11/202416,235.916,293.2515,806.0616,140.57
09/12/202416,164.5516,601.1616,115.3316,590.56
09/15/202416,594.3116,738.3316,425.4516,445.47
09/16/202416,504.2716,669.3816,470.4716,652.76
09/17/202416,617.9116,694.0916,564.1116,604.57
09/18/202416,715.7916,914.216,697.1116,896.7
09/19/202416,940.9816,982.116,855.0916,904.76
09/22/202416,952.2716,976.5416,735.216,756.98
09/23/202416,764.7417,077.3916,732.6316,915.14
09/24/202416,906.0416,908.0116,567.5516,567.55
09/25/202416,601.816,666.0916,259.9116,277.15
09/26/202416,287.9316,303.9616,177.5416,285.65
09/29/202416,247.716,350.9416,153.8716,179.82
09/30/202416,203.5316,203.5315,407.9115,623.85
10/01/202415,563.7315,719.5315,179.8415,179.84
10/02/202415,218.4815,590.3515,142.4115,259.16
10/03/202415,333.1515,657.9515,158.6515,657.95
10/06/202415,723.7115,728.1115,341.6615,372.03
10/07/202415,374.4115,434.3715,169.8315,246.65
10/08/202415,236.6415,300.5715,061.9915,296.32
10/09/202415,319.815,426.5515,009.8915,040.25
10/10/202415,041.8215,130.114,810.4714,875.61
10/13/202414,914.0714,960.7814,568.3414,588.42
10/14/202414,605.7314,943.0314,598.9614,872.12
10/15/202414,911.4315,035.2714,788.7515,025.68
10/16/202415,008.3315,306.4415,004.8715,255.52
10/17/202415,337.415,467.8315,068.3115,080.33
10/20/202415,074.5415,123.9614,822.8614,849.37
10/21/202414,880.4715,255.3514,870.3315,173.97
10/22/202415,189.8115,352.6315,029.2615,221.21
10/23/202415,258.0815,511.4515,258.0815,454.03
10/24/202415,408.2415,558.3815,340.4815,522.93
10/27/202415,520.7215,677.1615,505.8415,616.48
10/29/202415,662.4615,922.3615,655.8915,818.63
10/30/202415,816.9615,927.5715,686.9515,758.75
10/31/202415,808.2516,100.0515,808.2516,061.81
11/03/202416,102.2116,188.2415,689.615,782.18
11/04/202415,881.9315,921.2815,610.7315,737.03
11/05/202415,790.6216,124.8315,602.115,935.9
11/06/202415,975.9116,201.7415,956.216,201.74
11/07/202416,089.0116,392.0616,061.3216,355.47
11/10/202416,417.4216,610.8416,417.4216,530.39
11/11/202416,527.2116,549.0916,356.2816,369.19
11/12/202416,331.1116,581.6216,256.6816,491.98
11/13/202416,565.9216,752.7116,565.9216,752.71
11/14/202416,822.3416,935.8816,685.4916,708.95
11/17/202416,750.0116,782.8516,555.7616,721.54
11/18/202416,748.6916,817.9416,567.5716,710.18
11/19/202416,722.2816,744.7516,352.4416,437.86
11/20/202416,475.5416,882.6416,433.716,866.76
11/21/202416,912.8517,026.9716,832.8116,956.45
11/24/202417,061.2817,181.3717,021.8717,139.05
11/25/202417,172.1517,255.0517,073.4417,073.44
11/26/202417,155.717,198.8917,019.1717,019.17
11/27/202417,020.4317,108.4817,014.2317,077.32
11/28/202417,096.2317,324.9517,088.9617,236.11
12/01/202417,204.8917,312.3817,149.7617,289.61
12/02/202417,319.5417,449.0517,256.417,361.1
12/03/202417,417.2217,446.8317,300.8717,317.48
12/04/202417,355.0117,554.4917,355.0117,531.93
12/05/202417,619.2817,657.9317,529.9517,616.9
12/08/202417,790.3818,000.6817,776.8417,985.87
12/09/202418,064.5618,064.5617,756.3617,808.79
12/10/202417,847.0317,896.4917,538.2917,638.49
12/11/202417,704.5517,822.9417,624.3117,701.23
12/12/202417,716.6117,921.7117,611.0217,921.71
12/15/202417,949.6718,023.3517,726.3817,726.38
12/16/202417,750.9217,788.1817,585.2717,706.79
12/17/202417,714.1117,853.8117,586.6117,697.02
12/18/202417,593.0517,702.9117,480.1617,525.17
12/19/202417,561.3817,585.6217,393.1817,522.29
12/22/202417,590.8317,881.3617,570.3917,691.43
12/23/202417,708.517,842.8917,519.0917,785.47
12/24/202417,904.6918,062.0717,87518,037.57
12/25/202418,096.1318,268.3217,977.4318,268.32
12/26/202418,289.718,415.1818,217.6918,338.05
12/29/202418,372.3118,502.9718,352.5618,359.84
12/30/202418,368.2918,451.8118,221.3118,440.45