XSANT
BIST ANTALYA
15:10:11
16935.33 ₺
-65.46 (%-0.39)
Previous Close: 17000.78·
Volatility: 2.27
Day Low₺16653.85
Day High₺17039.14
Market Data
Week over week (WoW)
+8.02%
Month over month (MoM)
+0.85%
Year to date (YTD)
+30.99%
Year over year (YoY)
+55.60%
XSANT: BIST ANTALYA Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 553.3588
CLOSE 551.2462
Low
LOW 437.32
High
HIGH 757.09
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 587.53 | 596.97 | 584.89 | 593.93 |
| 01/02/2018 | 599.19 | 599.19 | 584.95 | 593.39 |
| 01/03/2018 | 595.6 | 606.55 | 592.81 | 604.56 |
| 01/04/2018 | 607.72 | 654.99 | 606.31 | 648.07 |
| 01/07/2018 | 655.36 | 656.38 | 634.67 | 634.75 |
| 01/08/2018 | 639.02 | 657.1 | 631.21 | 649.08 |
| 01/09/2018 | 656.24 | 659.82 | 616.7 | 649.73 |
| 01/10/2018 | 651.2 | 659.48 | 648.96 | 650.99 |
| 01/11/2018 | 653.96 | 665.15 | 652.29 | 652.42 |
| 01/14/2018 | 654.94 | 656.58 | 622.83 | 625.09 |
| 01/15/2018 | 615.15 | 637.45 | 603.59 | 635.16 |
| 01/16/2018 | 640.05 | 650.65 | 621.53 | 634.49 |
| 01/17/2018 | 636.93 | 638.59 | 621.46 | 634.76 |
| 01/18/2018 | 637.27 | 643.54 | 609.18 | 610.7 |
| 01/21/2018 | 610.13 | 654.91 | 606.37 | 649.8 |
| 01/22/2018 | 653.89 | 664.62 | 638.82 | 647.67 |
| 01/23/2018 | 652.96 | 655.74 | 644.65 | 652.42 |
| 01/24/2018 | 657.32 | 667.56 | 650.87 | 665.14 |
| 01/25/2018 | 669.27 | 699.95 | 660.17 | 684.99 |
| 01/28/2018 | 695.51 | 706.21 | 686.41 | 700.1 |
| 01/29/2018 | 699.6 | 715.34 | 685.8 | 702.09 |
| 01/30/2018 | 703.95 | 715.39 | 680.4 | 692.64 |
| 01/31/2018 | 697.76 | 710.91 | 688.52 | 702.05 |
| 02/01/2018 | 704.9 | 722.62 | 698.12 | 720.22 |
| 02/04/2018 | 723.11 | 739.43 | 715.78 | 728.07 |
| 02/05/2018 | 712.47 | 720.21 | 699.79 | 711.9 |
| 02/06/2018 | 728.73 | 738.24 | 718.13 | 718.34 |
| 02/07/2018 | 721.68 | 724.52 | 690.42 | 700.95 |
| 02/08/2018 | 690.13 | 712.26 | 681.87 | 685.96 |
| 02/11/2018 | 686.77 | 699.8 | 680.78 | 682.78 |
| 02/12/2018 | 688.3 | 692.62 | 677.22 | 684.17 |
| 02/13/2018 | 688.38 | 696.38 | 679.15 | 682.35 |
| 02/14/2018 | 689.08 | 735.72 | 684.15 | 735.72 |
| 02/15/2018 | 740.86 | 741.31 | 723.56 | 731.89 |
| 02/18/2018 | 737.01 | 757.09 | 727.49 | 740.64 |
| 02/19/2018 | 740.81 | 751.74 | 678.52 | 680.65 |
| 02/20/2018 | 698.22 | 719.34 | 687.09 | 700.06 |
| 02/21/2018 | 706.13 | 746.49 | 689.14 | 710.82 |
| 02/22/2018 | 713.85 | 726.16 | 701.43 | 719.57 |
| 02/25/2018 | 721.99 | 728.62 | 712.63 | 719.44 |
| 02/26/2018 | 729.14 | 729.14 | 653.75 | 671.42 |
| 02/27/2018 | 664.22 | 676.2 | 653.28 | 663.24 |
| 02/28/2018 | 657.67 | 668.77 | 641.91 | 646.87 |
| 03/01/2018 | 646.51 | 667.96 | 637.27 | 644.35 |
| 03/04/2018 | 648.53 | 654.73 | 642.76 | 653.2 |
| 03/05/2018 | 655.16 | 657.62 | 648.2 | 650.91 |
| 03/06/2018 | 650.78 | 652.59 | 635.4 | 645.29 |
| 03/07/2018 | 646.63 | 647.33 | 634.3 | 639.54 |
| 03/08/2018 | 641.32 | 648.69 | 637.01 | 645.5 |
| 03/11/2018 | 650.15 | 657.95 | 643.64 | 653.64 |
| 03/12/2018 | 656.84 | 660.53 | 646.47 | 652.03 |
| 03/13/2018 | 653 | 658.95 | 647.63 | 654.18 |
| 03/14/2018 | 659.84 | 666.11 | 650.91 | 652.3 |
| 03/15/2018 | 655.32 | 669.29 | 648.35 | 655.15 |
| 03/18/2018 | 654.88 | 656.18 | 639.35 | 645.45 |
| 03/19/2018 | 649.81 | 660.04 | 643.49 | 653.87 |
| 03/20/2018 | 657.88 | 661.72 | 651.58 | 651.77 |
| 03/21/2018 | 655.96 | 660.24 | 647.57 | 652.21 |
| 03/22/2018 | 645.62 | 651.73 | 636.8 | 651.73 |
| 03/25/2018 | 652.91 | 657.27 | 636.05 | 637.56 |
| 03/26/2018 | 640.85 | 645.91 | 620.24 | 628.24 |
| 03/27/2018 | 628.53 | 637.15 | 614.55 | 624.98 |
| 03/28/2018 | 624.26 | 642.98 | 622.03 | 626.92 |
| 03/29/2018 | 630.13 | 643.11 | 628.57 | 632.85 |
| 04/01/2018 | 635.97 | 636.14 | 623.36 | 624.3 |
| 04/02/2018 | 626.93 | 630.31 | 613.12 | 622.78 |
| 04/03/2018 | 621.79 | 640.25 | 621.23 | 625.91 |
| 04/04/2018 | 630.91 | 634.58 | 622.13 | 625.99 |
| 04/05/2018 | 626.38 | 659.85 | 619.51 | 642.05 |
| 04/08/2018 | 643.66 | 646.63 | 611.09 | 611.09 |
| 04/09/2018 | 615.61 | 617.88 | 592.2 | 598.67 |
| 04/10/2018 | 597.37 | 608.71 | 539.52 | 585.36 |
| 04/11/2018 | 587.28 | 592.96 | 563.52 | 592.96 |
| 04/12/2018 | 593.88 | 596.9 | 579.95 | 586.42 |
| 04/15/2018 | 591 | 609.8 | 589.2 | 606.09 |
| 04/16/2018 | 611.9 | 611.9 | 579.19 | 583.66 |
| 04/17/2018 | 585.6 | 597.89 | 570.56 | 597.27 |
| 04/18/2018 | 603.33 | 607.44 | 592.31 | 600.9 |
| 04/19/2018 | 603.6 | 620.81 | 595.39 | 607.85 |
| 04/23/2018 | 611.97 | 618.46 | 602.37 | 607.13 |
| 04/24/2018 | 606.11 | 615.48 | 558.09 | 562.24 |
| 04/25/2018 | 567.96 | 569.24 | 517.07 | 530.93 |
| 04/26/2018 | 539.03 | 550.6 | 529.56 | 544.87 |
| 04/29/2018 | 549.88 | 576.53 | 546.35 | 553.74 |
| 05/01/2018 | 554.55 | 582.09 | 541.65 | 544.72 |
| 05/02/2018 | 545.51 | 552.17 | 535.05 | 535.57 |
| 05/03/2018 | 539.93 | 543.97 | 525.5 | 533.77 |
| 05/06/2018 | 536.78 | 540.11 | 520.86 | 525.93 |
| 05/07/2018 | 534.88 | 536.5 | 495.04 | 500.66 |
| 05/08/2018 | 495.61 | 502.5 | 466.82 | 491.56 |
| 05/09/2018 | 494.26 | 495.82 | 467.64 | 479.5 |
| 05/10/2018 | 479.42 | 490.88 | 475.62 | 480.74 |
| 05/13/2018 | 482.23 | 496.71 | 481.34 | 487.18 |
| 05/14/2018 | 487.34 | 491.33 | 475.23 | 483.42 |
| 05/15/2018 | 483.42 | 487.13 | 475.45 | 479.53 |
| 05/16/2018 | 483.19 | 483.19 | 469.92 | 470.57 |
| 05/17/2018 | 471.89 | 480.19 | 465.74 | 475.42 |
| 05/20/2018 | 473.56 | 485.07 | 471.5 | 474.37 |
| 05/21/2018 | 482.62 | 484.11 | 474.71 | 477.54 |
| 05/22/2018 | 471.32 | 487.69 | 462.39 | 468.1 |
| 05/23/2018 | 473.96 | 479.36 | 445.42 | 450.04 |
| 05/24/2018 | 455.6 | 474.91 | 450.23 | 466.52 |
| 05/27/2018 | 472.38 | 499.4 | 472.38 | 497.77 |
| 05/28/2018 | 500.27 | 509.5 | 486.06 | 503.64 |
| 05/29/2018 | 507.48 | 522.08 | 501.84 | 515.8 |
| 05/30/2018 | 521.73 | 526.45 | 497.8 | 501.92 |
| 05/31/2018 | 501.95 | 503.37 | 475.22 | 499.54 |
| 06/03/2018 | 501.1 | 510.54 | 494.9 | 497.43 |
| 06/04/2018 | 500.84 | 502.98 | 487.39 | 496.89 |
| 06/05/2018 | 500.16 | 500.16 | 474.53 | 482.85 |
| 06/06/2018 | 484.7 | 493.1 | 477.06 | 484.98 |
| 06/07/2018 | 488.38 | 488.83 | 473.14 | 480.89 |
| 06/10/2018 | 482.13 | 490.23 | 464.34 | 485.78 |
| 06/11/2018 | 488.28 | 501.67 | 483.16 | 490.04 |
| 06/12/2018 | 492.78 | 501.25 | 480.18 | 490.8 |
| 06/13/2018 | 487.9 | 493.85 | 480.54 | 486.04 |
| 06/17/2018 | 486.32 | 489.12 | 471.85 | 476.98 |
| 06/18/2018 | 472.68 | 489.02 | 470.96 | 482.8 |
| 06/19/2018 | 481.24 | 492.78 | 476.86 | 488.57 |
| 06/20/2018 | 492.5 | 506.09 | 491.84 | 498.56 |
| 06/21/2018 | 502.75 | 506.24 | 483.63 | 488.13 |
| 06/24/2018 | 505.56 | 510.54 | 487.59 | 495.69 |
| 06/25/2018 | 492.42 | 500.21 | 489.78 | 495.66 |
| 06/26/2018 | 498.93 | 515.76 | 498.71 | 513.05 |
| 06/27/2018 | 512.3 | 535.09 | 508.89 | 530.5 |
| 06/28/2018 | 530.79 | 536.17 | 520.66 | 522.15 |
| 07/01/2018 | 522 | 531.33 | 514.94 | 528.23 |
| 07/02/2018 | 522 | 544.5 | 521.03 | 540.5 |
| 07/03/2018 | 543.1 | 546.62 | 533.45 | 539.94 |
| 07/04/2018 | 543.23 | 549.54 | 539.96 | 540.93 |
| 07/05/2018 | 545.61 | 546 | 532.31 | 535.36 |
| 07/08/2018 | 538.66 | 542.94 | 527 | 532.48 |
| 07/09/2018 | 522.64 | 527.23 | 510.92 | 515.29 |
| 07/10/2018 | 511.97 | 512.27 | 475.41 | 475.66 |
| 07/11/2018 | 475.85 | 493.24 | 466.37 | 477.25 |
| 07/12/2018 | 480.96 | 498.05 | 479.53 | 491.34 |
| 07/15/2018 | 494.89 | 503.05 | 488.64 | 494.04 |
| 07/16/2018 | 495.45 | 509.36 | 495.45 | 508.14 |
| 07/17/2018 | 507.53 | 512.22 | 490.43 | 500.18 |
| 07/18/2018 | 499.74 | 527.56 | 496.35 | 523.07 |
| 07/19/2018 | 523.51 | 528.19 | 516.67 | 524.82 |
| 07/22/2018 | 527.78 | 542.99 | 523.03 | 531.65 |
| 07/23/2018 | 532.31 | 536.99 | 504.95 | 512.06 |
| 07/24/2018 | 516.8 | 548.03 | 516.13 | 541.05 |
| 07/25/2018 | 548.03 | 569.76 | 546.53 | 559.11 |
| 07/26/2018 | 554.5 | 572.39 | 536.28 | 572.39 |
| 07/29/2018 | 583.63 | 603.87 | 581.9 | 593.57 |
| 07/30/2018 | 596.8 | 611.56 | 575.73 | 598.19 |
| 07/31/2018 | 598.43 | 610.44 | 592.73 | 597.4 |
| 08/01/2018 | 577.56 | 585.7 | 567.18 | 576.41 |
| 08/02/2018 | 574.68 | 593.28 | 574.68 | 583.16 |
| 08/05/2018 | 581.53 | 588.41 | 552.58 | 555.67 |
| 08/06/2018 | 558.87 | 567.32 | 519.9 | 543.81 |
| 08/07/2018 | 547.12 | 557.07 | 535.91 | 543.96 |
| 08/08/2018 | 535.36 | 553.51 | 531.14 | 539.1 |
| 08/09/2018 | 533.86 | 537.56 | 473.03 | 508.3 |
| 08/12/2018 | 495.07 | 496.27 | 464.77 | 488 |
| 08/13/2018 | 494.74 | 509.88 | 491.45 | 504.92 |
| 08/14/2018 | 508.85 | 514.54 | 473.5 | 476.91 |
| 08/15/2018 | 480.46 | 486.78 | 458.53 | 463.15 |
| 08/16/2018 | 463.09 | 463.66 | 445.88 | 455.74 |
| 08/19/2018 | 460.63 | 468.27 | 453.95 | 460.11 |
| 08/26/2018 | 465.37 | 487.68 | 464.93 | 485.28 |
| 08/27/2018 | 486.69 | 496.78 | 484.74 | 489.95 |
| 08/28/2018 | 485.13 | 492.98 | 477.05 | 487.15 |
| 08/30/2018 | 488.26 | 494.01 | 482.36 | 490.64 |
| 09/02/2018 | 489.2 | 507.21 | 488.8 | 503.55 |
| 09/03/2018 | 505.18 | 514.36 | 496.55 | 502.36 |
| 09/04/2018 | 505.87 | 506.17 | 492.58 | 498.69 |
| 09/05/2018 | 499.13 | 504.98 | 494.51 | 501.38 |
| 09/06/2018 | 506.95 | 510.93 | 499.49 | 504.64 |
| 09/09/2018 | 505.23 | 515.11 | 495.84 | 503.54 |
| 09/10/2018 | 502.13 | 504.57 | 487.65 | 488.49 |
| 09/11/2018 | 492.74 | 499.21 | 482.27 | 482.85 |
| 09/12/2018 | 484.27 | 494.78 | 471.45 | 490.35 |
| 09/13/2018 | 495.17 | 501.29 | 486.54 | 491.69 |
| 09/16/2018 | 492.43 | 502.08 | 488.72 | 495.33 |
| 09/17/2018 | 498.15 | 505.14 | 487.73 | 495.35 |
| 09/18/2018 | 497.65 | 505.61 | 491.93 | 496.36 |
| 09/19/2018 | 498.22 | 511.6 | 493.64 | 507.03 |
| 09/20/2018 | 508.06 | 520.24 | 506.36 | 507.86 |
| 09/23/2018 | 506.34 | 520.41 | 499.71 | 514.11 |
| 09/24/2018 | 513.23 | 517.52 | 503.33 | 506.15 |
| 09/25/2018 | 511.12 | 512.39 | 496.83 | 508.43 |
| 09/26/2018 | 507.58 | 513.77 | 502.23 | 509.79 |
| 09/27/2018 | 509.89 | 513.73 | 499.78 | 509.08 |
| 09/30/2018 | 509.51 | 510.68 | 498.37 | 501.48 |
| 10/01/2018 | 501.76 | 507.2 | 497.49 | 502.63 |
| 10/02/2018 | 506.55 | 513.21 | 498.45 | 502.25 |
| 10/03/2018 | 505.37 | 505.37 | 471.53 | 474.73 |
| 10/04/2018 | 472.55 | 477.29 | 452.54 | 470.92 |
| 10/07/2018 | 471.1 | 486.32 | 460.25 | 475.01 |
| 10/08/2018 | 478.35 | 487.47 | 472.85 | 482.53 |
| 10/09/2018 | 487.11 | 490.64 | 473.2 | 476.87 |
| 10/10/2018 | 473.69 | 480.1 | 468.12 | 475.51 |
| 10/11/2018 | 476.71 | 482.82 | 464.33 | 478.74 |
| 10/14/2018 | 479.53 | 491.44 | 479.11 | 484.98 |
| 10/15/2018 | 479.53 | 493.51 | 481.44 | 490.1 |
| 10/16/2018 | 490.9 | 497 | 486.71 | 489.6 |
| 10/17/2018 | 493.47 | 497.15 | 483.8 | 488.65 |
| 10/18/2018 | 487.21 | 492.78 | 478.1 | 484.62 |
| 10/21/2018 | 488.47 | 492.79 | 473.08 | 473.97 |
| 10/22/2018 | 473.94 | 479.22 | 461.18 | 473.75 |
| 10/23/2018 | 474.8 | 478.27 | 460.09 | 466.6 |
| 10/24/2018 | 463.19 | 473.76 | 456.42 | 471.64 |
| 10/25/2018 | 472.2 | 475 | 457.03 | 457.73 |
| 10/29/2018 | 461.05 | 464.04 | 442.9 | 450.72 |
| 10/30/2018 | 450.87 | 459.89 | 439.98 | 442.38 |
| 10/31/2018 | 443.9 | 450.75 | 437.32 | 446.48 |
| 11/01/2018 | 449.82 | 451.73 | 440.48 | 446.61 |
| 11/04/2018 | 450.01 | 458.78 | 444.61 | 454.01 |
| 11/05/2018 | 454.6 | 458.19 | 445.22 | 446.43 |
| 11/06/2018 | 454.6 | 456.13 | 443.98 | 448 |
| 11/07/2018 | 453.89 | 454.91 | 445.08 | 447.72 |
| 11/08/2018 | 453.89 | 461.88 | 443.36 | 458.16 |
| 11/11/2018 | 456.81 | 461.35 | 445.61 | 447 |
| 11/12/2018 | 450.58 | 463.51 | 447.39 | 456.16 |
| 11/13/2018 | 456.4 | 465.56 | 452.09 | 456.08 |
| 11/14/2018 | 457.86 | 469.03 | 457.82 | 464.24 |
| 11/15/2018 | 465.15 | 500.25 | 459.95 | 486.57 |
| 11/18/2018 | 491.76 | 496.57 | 479.27 | 482.83 |
| 11/19/2018 | 480.89 | 486.33 | 471.05 | 471.05 |
| 11/20/2018 | 472.63 | 482.3 | 460.34 | 464.88 |
| 11/21/2018 | 465.09 | 486.07 | 465.09 | 475.18 |
| 11/22/2018 | 480.95 | 491.5 | 475.9 | 485.8 |
| 11/25/2018 | 498.13 | 510.47 | 494.74 | 503.26 |
| 11/26/2018 | 509.02 | 565.07 | 495.85 | 561.9 |
| 11/27/2018 | 564.21 | 570.14 | 502.84 | 506.26 |
| 11/28/2018 | 509.79 | 553.81 | 509.74 | 533.87 |
| 11/29/2018 | 539.04 | 554.35 | 528.26 | 536.05 |
| 12/02/2018 | 541.75 | 545.09 | 524.11 | 525.03 |
| 12/03/2018 | 529.95 | 529.95 | 507.51 | 517.84 |
| 12/04/2018 | 516.87 | 553.36 | 508.68 | 541.47 |
| 12/05/2018 | 516.87 | 560.99 | 538.39 | 543.45 |
| 12/06/2018 | 547.63 | 551.25 | 532.01 | 536.44 |
| 12/09/2018 | 543.22 | 554.77 | 535.23 | 541.69 |
| 12/10/2018 | 548 | 548.61 | 534.16 | 541.43 |
| 12/11/2018 | 546.32 | 551.67 | 511.15 | 523.69 |
| 12/12/2018 | 526.04 | 544.25 | 524.33 | 530.62 |
| 12/13/2018 | 529.5 | 564.31 | 519.46 | 538.32 |
| 12/16/2018 | 543.44 | 563.57 | 539.54 | 561.71 |
| 12/17/2018 | 566.89 | 580.37 | 557.23 | 570.63 |
| 12/18/2018 | 574.76 | 576.01 | 555.41 | 563.78 |
| 12/19/2018 | 557.66 | 572.49 | 549.87 | 557.91 |
| 12/20/2018 | 556.46 | 556.46 | 538.72 | 548.3 |
| 12/23/2018 | 551.72 | 564.63 | 548.57 | 552.24 |
| 12/24/2018 | 550.89 | 553.8 | 537.88 | 541.37 |
| 12/25/2018 | 546.39 | 546.39 | 522.37 | 523.16 |
| 12/26/2018 | 525.17 | 529.89 | 516.41 | 520.27 |
| 12/27/2018 | 521.71 | 529.03 | 513.05 | 518.67 |
| 12/30/2018 | 523 | 529.12 | 516.78 | 526.33 |