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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25,963.3478
CLOSE 25,984.3239

Low

LOW 18,380.94

High

HIGH 33,670.91
DATEOPENHIGHLOWCLOSE
01/01/202518,471.2818,594.6618,380.9418,565.77
01/02/202518,600.818,769.9518,598.2818,721.01
01/05/202518,781.0218,860.8418,720.5418,817.09
01/06/202518,811.4319,014.2418,774.9518,880.73
01/07/202518,851.9718,929.2318,729.0218,729.02
01/08/202518,773.1718,964.3618,766.9118,938.25
01/09/202518,937.3119,103.5618,897.8218,991.1
01/12/202518,984.8919,004.6518,734.6118,776.91
01/13/202518,795.9418,954.0818,700.1818,741.78
01/14/202518,760.9818,914.3118,660.7918,808.9
01/15/202518,906.8319,216.5418,775.5519,174.74
01/16/202519,250.7419,379.5219,166.5119,319.56
01/19/202519,357.4219,552.5119,334.5219,531.36
01/20/202519,529.2619,548.1219,301.9319,356.35
01/21/202519,373.6619,591.3819,312.1819,573.27
01/22/202519,625.6919,955.6219,625.6919,945.28
01/23/202519,967.120,220.2919,905.7220,181.83
01/26/202520,135.420,193.4220,026.4820,117.03
01/27/202520,184.7520,427.3420,087.1920,373.7
01/28/202520,394.9820,439.9220,063.9720,063.97
01/29/202520,148.9720,191.2620,036.8620,051.84
01/30/202520,061.6720,128.7419,883.419,883.4
02/02/202519,749.0919,934.7119,600.8519,816.48
02/03/202519,878.7220,037.8219,797.919,877.62
02/04/202519,906.519,909.1619,429.5619,649.59
02/05/202519,746.9619,988.7619,725.3919,845.68
02/06/202519,855.8919,998.9619,811.0419,950.25
02/09/202519,969.0819,986.6219,701.919,736.55
02/10/202519,713.9619,759.7419,620.3319,675.34
02/11/202519,701.7319,722.4819,205.0519,205.05
02/12/202519,280.0319,328.4519,125.2219,267.03
02/13/202519,289.3419,362.719,208.8119,313.8
02/16/202519,333.7819,470.3119,328.7719,397.45
02/17/202519,400.5819,832.919,367.219,809.86
02/18/202519,815.4520,023.7119,704.6119,808.5
02/19/202519,877.820,010.9419,746.7419,894.65
02/20/202519,916.8219,944.5319,389.9419,577.05
02/23/202519,719.5419,960.0919,684.7519,836.94
02/24/202519,874.1519,906.1519,405.6119,431.45
02/25/202519,561.4819,798.7619,438.2219,732.7
02/26/202519,725.6820,319.0719,682.3620,293.35
02/27/202520,302.2720,635.620,240.4120,524.18
03/02/202520,647.3921,125.5720,647.3920,937.02
03/03/202520,784.0320,952.2720,681.6720,938.83
03/04/202521,050.7721,349.3120,915.8221,316.42
03/05/202521,345.6222,078.4921,345.6222,078.49
03/06/202522,041.0622,350.5321,858.0522,201.14
03/09/202522,237.4222,503.922,236.2622,418.51
03/10/202522,428.223,170.8922,421.4123,057.66
03/11/202523,093.5623,136.8322,817.8223,136.83
03/12/202523,189.4723,583.0423,189.4723,457.2
03/13/202523,568.8823,804.9723,470.2923,803.54
03/16/202523,797.324,256.6723,752.0624,217.62
03/17/202524,212.1524,436.224,000.624,346.97
03/18/202522,881.8723,779.2422,182.2222,377.46
03/19/202522,468.8423,419.322,450.9822,883.29
03/20/202522,835.122,835.121,111.7421,461
03/23/202521,582.4822,362.5421,307.6422,341.16
03/24/202522,703.7723,269.4322,418.0622,799.97
03/25/202522,713.4623,00222,534.3322,783.61
03/26/202523,035.923,177.2322,877.2222,885.42
03/27/202522,928.1523,291.1922,570.4923,280.62
04/01/202523,208.4323,322.122,940.123,020.83
04/02/202523,014.0723,314.2322,841.0522,928.64
04/03/202522,914.2923,004.5422,650.9522,750.83
04/06/202522,138.2522,882.622,071.6722,731.65
04/07/202523,031.8623,220.8322,837.5123,087.81
04/08/202522,947.9723,130.8922,630.2722,638.02
04/09/202523,266.4223,468.4423,174.0723,301.27
04/10/202523,345.8623,379.9723,054.4523,106.92
04/13/202523,211.3823,328.823,062.6823,216.11
04/14/202523,267.5923,306.1322,923.9922,964.86
04/15/202522,962.1123,115.6722,800.3222,853.02
04/16/202522,905.2823,890.6122,905.2823,589.96
04/17/202523,653.4723,671.1523,361.5523,615.1
04/20/202523,595.723,685.6323,336.8123,455.07
04/21/202523,552.8523,723.2223,408.7223,569.22
04/23/202523,669.5623,910.1223,644.7223,895.16
04/24/202523,934.4123,982.2123,734.4423,866.92
04/27/202523,958.4524,234.3123,729.2523,926.81
04/28/202523,919.824,009.0723,808.5623,864.68
04/29/202523,746.223,767.8123,390.6623,535.91
05/01/202523,556.4323,605.0623,129.8923,192.85
05/04/202523,261.123,306.4722,975.7122,992.53
05/05/202523,013.5823,685.9722,991.123,625.95
05/06/202523,640.7624,209.2323,640.7623,879.05
05/07/202524,008.5824,971.3623,975.1824,755.81
05/08/202524,867.4424,94224,525.8524,830.43
05/11/202525,107.5925,110.7824,367.0324,631.69
05/12/202524,602.1824,602.1824,254.5724,366.32
05/13/202524,439.8524,594.6824,350.2624,494.78
05/14/202524,778.2424,778.2424,264.1324,292
05/15/202524,314.0824,866.8524,249.9924,558.76
05/19/202524,520.1824,520.1823,900.0723,995.08
05/20/202524,038.5724,179.4423,879.7323,897.54
05/21/202523,969.4424,410.423,831.2324,362.93
05/22/202524,298.0624,352.1624,048.1124,161.16
05/25/202524,246.124,341.6423,981.8524,031.78
05/26/202524,014.124,116.5623,926.6923,997.54
05/27/202524,041.5324,116.8923,649.3923,738.12
05/28/202523,813.9923,937.623,500.0823,551.71
05/29/202523,529.3623,578.1223,206.3423,291.93
06/01/202523,350.423,411.5822,970.2322,970.23
06/02/202522,980.2523,268.6422,980.2523,142.43
06/03/202523,140.0923,892.4523,140.0923,884.63
06/04/202523,855.3824,278.123,815.9924,235.01
06/09/202524,262.9124,467.2224,175.8724,335.41
06/10/202524,437.0924,780.2224,249.6124,612.06
06/11/202524,714.5924,861.9824,471.5324,653.26
06/12/202524,241.6224,377.3323,583.223,998.38
06/15/202523,982.2524,253.6823,774.523,886.2
06/16/202523,940.4824,468.3823,835.1524,360.78
06/17/202524,371.3424,383.1723,891.4923,985.63
06/18/202524,022.6224,259.5923,910.4623,910.63
06/19/202524,002.3224,326.0323,984.9924,087.2
06/22/202523,962.623,986.8423,705.0623,939.02
06/23/202524,013.4224,285.8723,735.7524,213.5
06/24/202524,292.2624,647.8924,292.2624,399.82
06/25/202524,453.8624,511.9523,720.523,720.5
06/26/202523,754.1224,267.1723,754.1224,234.46
06/29/202524,272.6624,961.5524,179.2124,961.55
06/30/202525,005.6125,182.3724,910.4325,090.72
07/01/202525,153.6925,367.1124,920.5224,972.16
07/02/202525,101.9425,390.0125,101.9425,278.29
07/03/202525,386.9725,468.3825,174.6525,395.95
07/06/202525,219.9325,371.7925,015.7625,281.56
07/07/202525,466.6225,636.525,270.0625,347.45
07/08/202525,368.1225,443.3325,067.0625,320.13
07/09/202525,514.125,637.6125,398.8325,537.93
07/10/202525,601.8125,727.3225,470.6525,659.13
07/13/202525,666.2625,726.4625,396.4125,628.93
07/15/202525,645.0926,413.6425,633.5125,983.19
07/16/202526,016.226,463.9226,016.226,304.68
07/17/202526,371.4526,840.4726,371.4526,660.93
07/20/202526,780.827,723.4426,780.827,687.02
07/21/202527,826.7227,873.2527,609.4927,771.24
07/22/202527,909.7228,147.4527,833.6327,936.23
07/23/202528,009.3628,610.8927,931.8828,287.25
07/24/202528,393.8128,643.0628,307.4128,360.94
07/27/202528,423.6828,485.7127,962.1328,137.81
07/28/202528,147.7628,249.2527,834.0227,917.88
07/29/202527,923.728,178.2527,760.1128,164.16
07/30/202528,225.8728,758.0628,225.8728,754.74
07/31/202528,850.3828,857.7428,490.9128,569.97
08/03/202528,779.3628,956.5928,608.3528,956.59
08/04/202528,974.0828,987.928,688.9728,725.49
08/05/202528,819.5528,899.728,224.1928,447.87
08/06/202528,539.1828,745.9628,343.9628,409.6
08/07/202528,537.0328,665.1128,486.7328,591.74
08/10/202528,752.4528,814.9828,577.5228,662.65
08/11/202528,691.3628,691.3628,112.6228,112.62
08/12/202528,215.4128,550.6728,102.6728,369.81
08/13/202528,453.5928,502.0228,119.1428,157.76
08/14/202528,264.5128,425.4928,216.6128,330.47
08/17/202528,268.3628,454.6228,076.6628,414.34
08/18/202528,364.7228,599.1428,173.4528,571.65
08/19/202528,633.0229,374.7528,574.8129,297.54
08/20/202529,417.1929,516.229,194.5829,445.12
08/21/202529,487.5429,753.5129,400.329,519.96
08/24/202529,698.5729,768.8929,552.1629,685.97
08/25/202529,685.6330,105.2129,574.6230,003.31
08/26/202529,977.5830,018.1229,470.3729,511.03
08/27/202529,647.2729,764.529,390.1529,489.56
08/28/202529,567.3829,747.1129,335.2329,409.86
08/31/202529,446.529,515.6829,112.3229,121.26
09/01/202529,205.2329,227.3327,623.7128,303.22
09/02/202528,222.1328,632.2127,889.7628,623.21
09/03/202528,670.8829,201.1428,670.8829,135.67
09/04/202529,179.7829,231.528,542.8128,542.81
09/07/202528,249.5328,390.4228,026.0828,183.66
09/08/202528,231.328,328.8827,96628,179.74
09/09/202528,662.9728,687.9428,211.1428,459.1
09/10/202528,426.528,621.2627,826.7127,896.35
09/11/202527,899.5328,086.3127,651.5327,888.31
09/14/202527,864.3529,372.3927,630.0229,313.99
09/15/202529,384.2830,319.9229,384.2830,312.59
09/16/202530,259.8730,538.6430,068.5630,096.66
09/17/202530,221.3930,409.2529,867.5829,941.58
09/18/202530,019.3330,802.9929,944.0430,802.99
09/21/202531,370.131,882.6231,117.3331,591.85
09/22/202531,424.6431,614.6431,166.3431,369.08
09/23/202531,437.2831,782.5631,020.9631,765.83
09/24/202531,959.6332,025.4731,616.931,824.28
09/25/202531,834.1131,977.6131,507.5231,559.82
09/28/202531,525.8231,750.1831,175.9931,310.93
09/29/202531,383.231,473.130,900.9931,161
09/30/202531,123.0731,467.8830,440.3731,467.88
10/01/202531,435.531,645.8331,096.8331,155.01
10/02/202531,199.6731,277.9930,774.8130,919.72
10/05/202530,947.3231,026.5930,579.8830,685.07
10/06/202530,702.630,826.0430,222.2830,485.6
10/07/202530,439.930,840.8430,420.2230,840.84
10/08/202530,899.8231,502.6930,627.6731,154.63
10/09/202531,207.1531,208.4430,805.7831,032.43
10/12/202530,739.7231,145.2130,567.4830,796.58
10/13/202530,789.430,984.5830,309.7730,394.95
10/14/202530,410.4430,581.6429,900.5130,364.03
10/15/202530,337.7430,660.2330,053.0130,165.4
10/16/202530,194.6130,194.6129,153.1229,641
10/19/202529,734.5730,606.1229,309.1830,557.18
10/20/202530,585.5730,814.1230,315.0530,631.11
10/21/202530,649.6931,330.3430,638.9530,638.95
10/22/202530,726.0930,888.3730,43530,442.49
10/23/202530,558.0831,438.7930,454.9730,535.93
10/26/202530,565.2730,783.1430,290.7830,753.86
10/27/202530,788.431,086.1830,635.6631,086.18
10/29/202531,080.1531,110.9530,654.230,654.2
10/30/202530,743.3130,967.9530,502.3630,719.71
11/02/202530,828.0331,072.8430,796.1930,914.31
11/03/202530,963.6330,996.430,287.3130,419.19
11/04/202530,594.8930,981.430,150.7730,532.68
11/05/202530,637.3830,711.0230,151.530,255.82
11/06/202530,286.6130,371.6729,782.4429,846.83
11/09/202529,874.2930,156.329,736.4929,823.43
11/10/202529,931.4529,931.4528,67028,983.17
11/11/202529,170.7429,406.4828,980.8729,230.57
11/12/202529,277.2329,389.1128,879.6428,974.38
11/13/202528,935.3428,935.3428,249.5128,768.4
11/16/202528,986.7929,953.428,966.2529,860.11
11/17/202529,841.8929,939.9529,551.9829,800.07
11/18/202529,862.4330,125.7429,590.4529,653.24
11/19/202529,762.1729,877.5129,641.829,760.04
11/20/202529,681.8129,795.1429,471.1129,795.14
11/23/202529,754.5529,828.6329,447.2429,721.68
11/24/202529,814.4729,845.429,189.0329,211.88
11/25/202529,224.9329,606.2529,224.9329,447.58
11/26/202529,496.2829,636.3729,384.0129,440.08
11/27/202529,453.6829,453.6829,135.2629,166.34
11/30/202529,157.6429,746.6129,083.2829,642.24
12/01/202529,650.529,851.129,522.7629,751.36
12/02/202529,776.1330,101.6329,667.7929,758.04
12/03/202529,756.5829,867.2829,493.3429,723.22
12/04/202529,744.4930,152.2829,686.3730,130.01
12/07/202530,277.9530,825.6230,138.0230,810.9
12/08/202530,838.1831,534.3230,684.6131,482.85
12/09/202531,493.532,033.6931,460.2631,620.79
12/10/202531,701.0131,913.9731,577.1431,642.82
12/11/202531,680.2131,778.631,463.0831,543.37
12/14/202531,768.2332,498.0531,768.2332,446.43
12/15/202532,490.8632,490.8632,024.6732,220.56
12/16/202532,208.5332,262.7931,516.2331,542.48
12/17/202531,623.0332,068.7631,591.8731,836.17
12/18/202531,811.2832,151.3331,811.2832,146.56
12/21/202532,236.0132,485.7931,913.0632,030.78
12/22/202532,016.0632,778.2531,935.5132,627.29
12/23/202532,626.333,194.9832,606.0732,830.45
12/24/202532,937.4133,180.9632,682.3432,802.05
12/25/202532,782.2833,261.1632,683.4733,179.44
12/28/202533,177.7233,277.5932,571.0132,571.01
12/29/202532,685.9133,268.7532,630.3633,163.04
12/30/202533,237.233,670.9133,187.9233,283.98