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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 44,273.7266
CLOSE 44,311.5442

Low

LOW 33,223.34

High

HIGH 55,066.63
DATEOPENHIGHLOWCLOSE
01/01/202633,351.633,477.2733,223.3433,334.01
01/04/202633,536.6134,194.633,536.6134,054.75
01/05/202634,102.935,386.2434,052.0635,306.45
01/06/202635,469.3536,093.9435,330.1135,653.76
01/07/202635,664.6936,243.8135,347.0135,957.29
01/08/202636,125.637,309.1336,042.2637,309.13
01/11/202637,767.838,445.437,498.5237,638.6
01/12/202637,635.0438,425.837,601.7738,314.75
01/13/202638,468.6438,468.6437,896.3538,204.82
01/14/202638,257.439,470.5738,163.8239,344.91
01/15/202639,442.8340,155.2739,213.0139,924.92
01/18/202640,151.8241,047.2939,852.840,417.76
01/19/202640,567.2841,970.3740,481.5941,607.39
01/20/202641,659.841,659.838,956.4639,327.25
01/21/202638,894.8139,678.1538,427.3239,572.51
01/22/202639,888.5640,101.4939,452.7739,832.64
01/25/202639,769.741,570.5939,769.741,569.34
01/26/202641,866.0242,066.9640,456.9140,729.42
01/27/202640,917.6641,158.3840,338.1340,338.13
01/28/202640,449.7541,527.1940,449.7541,400
01/29/202641,286.1741,286.1740,079.4840,079.48
02/01/202639,476.740,040.0438,916.7739,487.61
02/02/202639,817.3640,088.8139,093.1739,522.96
02/03/202639,954.2840,137.1839,647.7939,974.39
02/04/202639,932.0339,960.2338,458.8138,557.41
02/05/202638,560.638,906.2338,277.6138,562.53
02/08/202638,905.9639,497.1738,710.4739,441.16
02/09/202639,498.0539,871.5939,411.4539,772.3
02/10/202639,61439,932.4939,399.8639,771.88
02/11/202639,873.9540,719.8139,805.4740,465.35
02/12/202640,543.3940,834.2440,402.6940,721.23
02/15/202640,959.3641,194.8740,343.2640,564.19
02/16/202640,597.7340,886.4740,291.4840,445.38
02/17/202640,544.0741,786.840,490.641,315.13
02/18/202641,616.0741,994.1940,181.3640,404.68
02/19/202640,477.2341,003.1140,412.0541,003.11
02/22/202641,296.5141,429.4540,985.6841,159.85
02/23/202641,309.2941,365.2440,769.2741,027.26
02/24/202641,139.2641,279.7840,490.9840,711.02
02/25/202640,820.241,011.6440,339.940,925.02
02/26/202641,066.5841,731.1140,843.541,527.7
03/01/202640,408.6542,021.5940,408.6541,983.24
03/02/202642,123.3342,169.9140,231.3640,531.42
03/03/202640,555.8541,691.2340,555.8540,983.59
03/04/202641,115.3642,209.641,024.7841,926.6
03/05/202641,942.442,153.0541,030.6741,052.28
03/08/202640,718.1141,066.1239,617.340,145.76
03/09/202640,498.9642,033.9940,477.1841,919.9
03/10/202641,925.3941,934.4241,255.2541,934.42
03/11/202641,862.1142,273.8441,593.2941,801.68
03/12/202641,770.9641,917.140,924.3241,036.79
03/15/202641,209.1141,480.3140,275.3840,682.86
03/16/202640,833.0242,216.5840,768.1441,999.62
03/17/202642,060.8643,073.8441,928.7942,500.82
03/18/202642,355.0242,727.6642,016.4942,100.4
03/22/202641,829.7643,190.6841,771.8743,135.05
03/23/202643,123.9943,510.9242,761.9843,009.73
03/24/202643,202.8243,499.9542,647.1942,677.16
03/25/202642,759.9443,046.2742,458.1342,510.9
03/26/202642,744.6242,766.1841,772.4742,055.19
03/29/202642,066.3142,203.1141,466.1341,466.13
03/30/202641,589.741,757.1841,031.3641,496.56
03/31/202641,789.342,220.841,548.0241,697.39
04/01/202641,789.0443,115.7141,740.5843,088.84
04/02/202643,104.6843,272.9142,590.3342,617.49
04/05/202642,674.2543,613.1442,609.5343,238.69
04/06/202643,340.1243,655.2343,117.5443,268.9
04/07/202643,970.7545,673.7843,811.1145,238.05
04/08/202645,290.3246,523.9645,290.3246,373.52
04/09/202646,513.6648,176.0846,513.6648,161.74
04/12/202647,957.1849,800.3747,348.3948,916.07
04/13/202649,118.1649,801.4348,696.9249,111.81
04/14/202649,060.9449,689.7648,977.8349,310.89
04/15/202649,667.7249,839.6548,586.3349,072.12
04/16/202649,273.6249,933.9348,836.1549,791.82
04/19/202649,731.6750,232.2949,601.7349,614.85
04/20/202649,715.5250,079.2848,710.4748,710.47
04/21/202648,922.9749,200.7247,910.6448,271.99
04/23/202648,405.748,739.6248,035.9748,621
04/26/202648,838.9250,761.4748,780.9650,709.56
04/27/202651,172.3351,540.6350,631.3250,631.32
04/28/202650,824.7151,986.6850,483.9151,122.35
04/29/202651,059.8551,730.9950,698.7351,614.76
05/03/202651,818.3953,347.7151,818.3952,407.2
05/04/202652,543.6952,742.0352,144.3652,463.34
05/05/202652,918.5754,573.7752,918.5753,673.74
05/06/202654,017.0854,030.9452,975.4953,654.13
05/07/202653,76354,105.0153,439.7253,841.57
05/10/202654,173.6355,066.6354,095.6254,714.59
05/11/202654,610.5754,610.5753,632.7653,632.76
05/12/202653,745.8653,831.2952,496.852,646.51
05/13/202652,883.9153,349.7952,730.0852,885.01
05/14/202652,765.2152,823.7151,828.6451,941.59
05/17/202651,903.5352,038.8550,475.4150,475.41
05/19/202650,687.6951,101.8150,075.950,630.56
05/20/202651,149.1651,678.8447,541.847,541.8
05/21/202646,629.6851,147.8746,629.6851,032.06
05/24/202651,333.1451,622.6950,439.351,020.63
05/25/202651,065.7451,065.7449,044.2649,044.26
05/31/202649,463.8250,741.5449,463.8249,702.77
06/01/202649,903.8352,251.7449,797.5952,251.74
06/02/202652,412.852,549.8450,248.0750,439.17
06/03/202650,947.3851,224.8647,812.148,222.89
06/04/202648,131.5348,296.847,245.5947,646.65
06/07/202647,472.148,584.6147,252.9247,876.48
06/08/202648,099.7848,099.7846,736.5346,868.5
06/09/202646,800.3948,053.3346,427.8847,634.94
06/10/202647,813.1748,526.5146,869.6447,492.03
06/11/202647,690.1847,700.7646,171.7846,491.7
06/14/202647,011.6748,320.6546,760.3247,575.55
06/15/202648,025.6849,019.2348,025.6848,813.62
06/16/202649,213.0449,213.0448,020.4848,409.18
06/17/202648,374.7949,919.3848,149.3549,919.38
06/18/202649,641.4949,793.7548,937.1949,155.08