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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 537.68
CLOSE 537.4569
Low
LOW 429.43
High
HIGH 916.63
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 524.99 | 532.02 | 510.89 | 516.32 |
| 01/02/2019 | 524.99 | 520.42 | 498.27 | 504.53 |
| 01/03/2019 | 503.04 | 516.52 | 503.04 | 507.75 |
| 01/06/2019 | 512.72 | 519.41 | 504.76 | 512.4 |
| 01/07/2019 | 517.74 | 517.74 | 499.69 | 507.39 |
| 01/08/2019 | 507.67 | 513.22 | 490.44 | 491.5 |
| 01/09/2019 | 494.98 | 502.36 | 486.57 | 493.99 |
| 01/10/2019 | 494.98 | 499.98 | 489.09 | 494.26 |
| 01/13/2019 | 489.33 | 498.63 | 481.16 | 492.2 |
| 01/14/2019 | 495.85 | 514.4 | 492.41 | 509.72 |
| 01/15/2019 | 513.17 | 513.17 | 499.91 | 503.36 |
| 01/16/2019 | 505.33 | 525.09 | 500.8 | 519.87 |
| 01/17/2019 | 523.92 | 541.29 | 519.61 | 532.14 |
| 01/20/2019 | 530.29 | 536.95 | 520.02 | 522.95 |
| 01/21/2019 | 524.44 | 534.97 | 516.64 | 523.85 |
| 01/22/2019 | 524.15 | 539.15 | 518.45 | 522.93 |
| 01/23/2019 | 525.93 | 533.88 | 517.2 | 527.77 |
| 01/24/2019 | 531.21 | 533.93 | 522.63 | 523.63 |
| 01/27/2019 | 526.01 | 534.58 | 521.59 | 529.57 |
| 01/28/2019 | 530.8 | 540.5 | 522.61 | 537.95 |
| 01/29/2019 | 538.83 | 540.95 | 521.71 | 524.23 |
| 01/30/2019 | 529.14 | 538.9 | 521.22 | 521.76 |
| 01/31/2019 | 526.76 | 531.73 | 514.93 | 519.8 |
| 02/03/2019 | 519.33 | 522.78 | 515.39 | 521.31 |
| 02/04/2019 | 521.52 | 527.34 | 516.05 | 520.85 |
| 02/05/2019 | 522.34 | 530.51 | 514.23 | 518.52 |
| 02/06/2019 | 518.47 | 523.95 | 515.99 | 521.79 |
| 02/07/2019 | 520.27 | 523.45 | 512.66 | 517.1 |
| 02/10/2019 | 520.23 | 544.06 | 517.51 | 539.35 |
| 02/11/2019 | 540.26 | 540.4 | 523.06 | 523.06 |
| 02/12/2019 | 528.38 | 533.31 | 519.65 | 523.43 |
| 02/13/2019 | 525.12 | 525.3 | 513.62 | 519.33 |
| 02/14/2019 | 521 | 527.29 | 517.09 | 521.67 |
| 02/17/2019 | 526.55 | 526.56 | 509.68 | 511.61 |
| 02/18/2019 | 508.32 | 525.2 | 503.77 | 515.89 |
| 02/19/2019 | 518.46 | 521.62 | 509.08 | 511.39 |
| 02/20/2019 | 514.93 | 522.35 | 512.88 | 519.89 |
| 02/21/2019 | 523.84 | 523.84 | 512.8 | 516.13 |
| 02/24/2019 | 516.27 | 528.26 | 516.27 | 521.66 |
| 02/25/2019 | 521.62 | 533.43 | 519.15 | 526.34 |
| 02/26/2019 | 527.83 | 540.3 | 521.92 | 524.69 |
| 02/27/2019 | 526.33 | 538.76 | 525.78 | 534.53 |
| 02/28/2019 | 534.12 | 545.61 | 531.84 | 541.04 |
| 03/03/2019 | 544.45 | 551.32 | 539.52 | 549.42 |
| 03/04/2019 | 549.83 | 561.38 | 542.01 | 549.45 |
| 03/05/2019 | 550.68 | 557.12 | 543.11 | 543.73 |
| 03/06/2019 | 544.75 | 548.4 | 532.59 | 537.61 |
| 03/07/2019 | 539.71 | 541.72 | 526.37 | 535.9 |
| 03/10/2019 | 541.19 | 546.47 | 531.61 | 532.34 |
| 03/11/2019 | 536.28 | 541.21 | 528.75 | 534.67 |
| 03/12/2019 | 536.28 | 539.42 | 511.21 | 522.8 |
| 03/13/2019 | 522.8 | 529.02 | 519 | 522.39 |
| 03/14/2019 | 523.88 | 553.45 | 523.88 | 547.7 |
| 03/17/2019 | 552.98 | 565.01 | 545.95 | 549.82 |
| 03/18/2019 | 547.45 | 562.85 | 545.55 | 545.93 |
| 03/19/2019 | 551.22 | 553.67 | 531.53 | 536.07 |
| 03/20/2019 | 536.27 | 544.26 | 532.85 | 534.37 |
| 03/21/2019 | 536.27 | 549.83 | 522.27 | 524.6 |
| 03/24/2019 | 530.25 | 532.25 | 507.96 | 526.3 |
| 03/25/2019 | 529.78 | 535.36 | 518.39 | 526.36 |
| 03/26/2019 | 531.23 | 536.16 | 500.88 | 506.26 |
| 03/27/2019 | 531.23 | 518.25 | 499.79 | 507.68 |
| 03/28/2019 | 513.99 | 520.4 | 509.06 | 517.36 |
| 03/31/2019 | 517.57 | 523.97 | 504.63 | 518.5 |
| 04/01/2019 | 531.64 | 531.64 | 517.98 | 517.98 |
| 04/02/2019 | 524.7 | 534.94 | 518.18 | 531.27 |
| 04/03/2019 | 524.7 | 544.34 | 528.7 | 538.82 |
| 04/04/2019 | 540.31 | 553.58 | 535.72 | 540.88 |
| 04/07/2019 | 540.63 | 542.79 | 530.3 | 531.84 |
| 04/08/2019 | 535.49 | 543.25 | 531.06 | 538.25 |
| 04/09/2019 | 540.76 | 547.17 | 533.03 | 540.39 |
| 04/10/2019 | 541.13 | 549.44 | 532.99 | 544.08 |
| 04/11/2019 | 540.49 | 545.59 | 535.57 | 539.46 |
| 04/14/2019 | 538.64 | 548.9 | 537.79 | 539.16 |
| 04/15/2019 | 538.76 | 551.43 | 536.19 | 539.59 |
| 04/16/2019 | 544.52 | 557.79 | 536.41 | 551.63 |
| 04/17/2019 | 558.46 | 571.45 | 511.82 | 511.97 |
| 04/18/2019 | 505.63 | 508.48 | 496.26 | 499.76 |
| 04/21/2019 | 498.68 | 515.62 | 498.47 | 508.6 |
| 04/23/2019 | 508.64 | 522.15 | 485.03 | 486.52 |
| 04/24/2019 | 488 | 494.19 | 464.16 | 470.27 |
| 04/25/2019 | 471.19 | 477.09 | 466.96 | 474.45 |
| 04/28/2019 | 475.18 | 482.83 | 471.69 | 479.92 |
| 04/29/2019 | 482.06 | 482.06 | 467.19 | 474.25 |
| 05/01/2019 | 474.29 | 479.15 | 463.72 | 467.19 |
| 05/02/2019 | 469.14 | 470.6 | 460.39 | 465.26 |
| 05/05/2019 | 461.33 | 461.33 | 446.21 | 455.38 |
| 05/06/2019 | 443.1 | 459.41 | 439.99 | 454.33 |
| 05/07/2019 | 459.67 | 472.92 | 454.82 | 464.17 |
| 05/08/2019 | 464.58 | 472.7 | 452.83 | 452.83 |
| 05/09/2019 | 459.8 | 465.4 | 449.9 | 452.84 |
| 05/12/2019 | 454.27 | 457.51 | 429.43 | 443.87 |
| 05/13/2019 | 448.07 | 453.28 | 440.82 | 444.66 |
| 05/14/2019 | 449.59 | 449.59 | 432.09 | 443.3 |
| 05/15/2019 | 440.07 | 456.12 | 439.25 | 453.02 |
| 05/16/2019 | 451.65 | 465.69 | 446.44 | 452.62 |
| 05/19/2019 | 455.32 | 460.45 | 449.81 | 452.41 |
| 05/20/2019 | 452.61 | 462.32 | 444.16 | 447.84 |
| 05/21/2019 | 447.84 | 454.31 | 436.51 | 441.05 |
| 05/22/2019 | 441.05 | 446.57 | 434.92 | 442.85 |
| 05/23/2019 | 443.05 | 450.35 | 439.36 | 445.05 |
| 05/26/2019 | 445.05 | 451.13 | 441.54 | 443.27 |
| 05/27/2019 | 443.68 | 452.99 | 442.38 | 447.95 |
| 05/28/2019 | 447.75 | 455.44 | 442.71 | 443.23 |
| 05/29/2019 | 450.72 | 454.23 | 447.01 | 449.77 |
| 05/30/2019 | 454.05 | 455.49 | 448.48 | 451.84 |
| 06/02/2019 | 453.53 | 458.26 | 449.78 | 455.96 |
| 06/06/2019 | 455.96 | 472.37 | 452.48 | 466.51 |
| 06/09/2019 | 466.66 | 475.84 | 459.15 | 472.13 |
| 06/10/2019 | 472.2 | 475.67 | 461 | 464.69 |
| 06/11/2019 | 466.18 | 476.36 | 466.18 | 468.82 |
| 06/12/2019 | 468.82 | 487.5 | 464.76 | 486.13 |
| 06/13/2019 | 486.48 | 490.73 | 467.3 | 470.97 |
| 06/16/2019 | 471.91 | 481.91 | 469.91 | 477.2 |
| 06/17/2019 | 475.25 | 484.5 | 470.79 | 479.22 |
| 06/18/2019 | 479.4 | 485.62 | 473.82 | 473.82 |
| 06/19/2019 | 478.72 | 482.11 | 471.06 | 474.35 |
| 06/20/2019 | 472.61 | 476.47 | 466.68 | 469.78 |
| 06/23/2019 | 475.61 | 481.07 | 471.73 | 476.34 |
| 06/24/2019 | 476.34 | 479.78 | 468.82 | 472.51 |
| 06/25/2019 | 474.2 | 478.2 | 468.56 | 468.77 |
| 06/26/2019 | 472 | 474.19 | 468.04 | 469.06 |
| 06/27/2019 | 472.75 | 480.82 | 469.18 | 475.28 |
| 06/30/2019 | 478.93 | 485.73 | 475.7 | 478.5 |
| 07/01/2019 | 479.85 | 487.31 | 477.74 | 480.98 |
| 07/02/2019 | 481.58 | 492.05 | 479.13 | 490.28 |
| 07/03/2019 | 490.69 | 495.7 | 484.22 | 485.61 |
| 07/04/2019 | 485.89 | 492.53 | 482.9 | 482.9 |
| 07/07/2019 | 481.1 | 486.86 | 475.69 | 483.25 |
| 07/08/2019 | 487.1 | 506.89 | 482.58 | 491.97 |
| 07/09/2019 | 492.8 | 497.12 | 485.42 | 493.48 |
| 07/10/2019 | 494.97 | 500.93 | 488.8 | 497.47 |
| 07/11/2019 | 498.29 | 499.16 | 470.34 | 476.83 |
| 07/15/2019 | 478.99 | 483.09 | 475.77 | 479.59 |
| 07/16/2019 | 481.7 | 489.19 | 477.44 | 483.69 |
| 07/17/2019 | 488.62 | 495 | 483.31 | 494.83 |
| 07/18/2019 | 496.67 | 502.93 | 491.13 | 501.22 |
| 07/21/2019 | 501.22 | 513.93 | 490.06 | 490.06 |
| 07/22/2019 | 490.45 | 500.5 | 489.65 | 493.37 |
| 07/23/2019 | 495.06 | 500.2 | 486.14 | 491.01 |
| 07/24/2019 | 494.65 | 496.06 | 485.59 | 490.22 |
| 07/25/2019 | 492.19 | 496.21 | 486.32 | 489.94 |
| 07/28/2019 | 489.83 | 500.89 | 489.01 | 495.16 |
| 07/29/2019 | 493.38 | 495.89 | 487.03 | 490.64 |
| 07/30/2019 | 492.42 | 495.02 | 484.02 | 487.31 |
| 07/31/2019 | 486.84 | 493.68 | 481.82 | 490.11 |
| 08/01/2019 | 489.21 | 493.81 | 480.79 | 487.01 |
| 08/04/2019 | 487.01 | 491.94 | 481.51 | 485.13 |
| 08/05/2019 | 482.45 | 494.67 | 481.42 | 487.57 |
| 08/06/2019 | 487.6 | 494.8 | 478.92 | 478.99 |
| 08/07/2019 | 484.28 | 484.85 | 473.87 | 478.11 |
| 08/08/2019 | 479.91 | 491.97 | 479.53 | 490.28 |
| 08/14/2019 | 482.99 | 489 | 475.25 | 487.18 |
| 08/15/2019 | 487.59 | 490.43 | 476.15 | 483.42 |
| 08/18/2019 | 483.42 | 485.81 | 475 | 478.71 |
| 08/19/2019 | 475.34 | 478.12 | 471.49 | 475.39 |
| 08/20/2019 | 471.95 | 477.29 | 465.97 | 469.99 |
| 08/21/2019 | 470.12 | 471.81 | 461.25 | 466.47 |
| 08/22/2019 | 468.16 | 474.4 | 466.06 | 474.4 |
| 08/25/2019 | 467.98 | 476.96 | 467.15 | 475 |
| 08/26/2019 | 475 | 480.8 | 470.9 | 479.1 |
| 08/27/2019 | 479.14 | 486.6 | 475.29 | 479.42 |
| 08/28/2019 | 479.01 | 485.44 | 477.93 | 482.16 |
| 09/01/2019 | 483.79 | 495.41 | 480.24 | 493.92 |
| 09/02/2019 | 495.48 | 507.69 | 490.05 | 496.61 |
| 09/03/2019 | 501.87 | 517.34 | 497.83 | 511.65 |
| 09/04/2019 | 509.47 | 515.39 | 503.22 | 511.09 |
| 09/05/2019 | 513.12 | 517.37 | 500.04 | 502.52 |
| 09/08/2019 | 506.09 | 518.11 | 506.09 | 511.6 |
| 09/09/2019 | 516.89 | 529.39 | 512.01 | 520.22 |
| 09/10/2019 | 521.93 | 533.7 | 518.31 | 529.12 |
| 09/11/2019 | 530.61 | 534.58 | 517.72 | 522.04 |
| 09/12/2019 | 523.73 | 536.14 | 523.31 | 529.48 |
| 09/15/2019 | 529.55 | 535.22 | 526.14 | 527.55 |
| 09/16/2019 | 527.35 | 534.22 | 522.38 | 528.76 |
| 09/17/2019 | 531.22 | 532.53 | 522.46 | 527.47 |
| 09/18/2019 | 529.78 | 560.43 | 529.37 | 539.57 |
| 09/19/2019 | 542.6 | 550.11 | 536.44 | 537.57 |
| 09/22/2019 | 537.71 | 544.29 | 528.32 | 534.07 |
| 09/23/2019 | 537.2 | 544.95 | 534.15 | 534.8 |
| 09/24/2019 | 539.93 | 550.55 | 534.64 | 538.52 |
| 09/25/2019 | 543.38 | 548.51 | 533.69 | 533.69 |
| 09/26/2019 | 538.83 | 550.76 | 536.61 | 546.53 |
| 09/29/2019 | 548.89 | 557.83 | 546.74 | 555.65 |
| 09/30/2019 | 557.76 | 564.12 | 546.52 | 549.82 |
| 10/01/2019 | 547.94 | 553.87 | 546.45 | 549.74 |
| 10/02/2019 | 549.74 | 563.73 | 541.99 | 548.88 |
| 10/03/2019 | 550.42 | 559.56 | 548.06 | 548.97 |
| 10/06/2019 | 552.41 | 552.62 | 539.54 | 539.54 |
| 10/07/2019 | 537.8 | 537.8 | 511.35 | 526.76 |
| 10/08/2019 | 526.57 | 535.37 | 507.36 | 512.28 |
| 10/09/2019 | 514.77 | 519.49 | 487.48 | 500.63 |
| 10/10/2019 | 500.79 | 508.16 | 495.63 | 501.52 |
| 10/13/2019 | 501.23 | 501.23 | 467.89 | 477.53 |
| 10/14/2019 | 483.66 | 499.77 | 478.91 | 492.08 |
| 10/15/2019 | 482.19 | 503.15 | 480.76 | 501.8 |
| 10/16/2019 | 502.07 | 504.08 | 486.52 | 499.51 |
| 10/17/2019 | 511.07 | 518.18 | 506.77 | 516.66 |
| 10/20/2019 | 516.66 | 517.07 | 506.11 | 512.52 |
| 10/21/2019 | 512.74 | 524.13 | 507.81 | 519.01 |
| 10/22/2019 | 522.58 | 533.63 | 519.5 | 532.14 |
| 10/23/2019 | 533.85 | 544.79 | 532.42 | 540.17 |
| 10/24/2019 | 538.89 | 547.25 | 533.37 | 538.58 |
| 10/27/2019 | 538.58 | 544.11 | 533.94 | 541.1 |
| 10/29/2019 | 538.75 | 553.77 | 533.17 | 545.66 |
| 10/30/2019 | 546.48 | 552.64 | 537.78 | 538.47 |
| 10/31/2019 | 543.53 | 551.05 | 532.18 | 538 |
| 11/03/2019 | 541.09 | 545.54 | 535.97 | 538.88 |
| 11/04/2019 | 543.54 | 544.52 | 532.23 | 532.3 |
| 11/05/2019 | 532.43 | 542.92 | 530.11 | 535.8 |
| 11/06/2019 | 542.03 | 549.47 | 536.85 | 539.34 |
| 11/07/2019 | 547.84 | 556.59 | 541.77 | 549.13 |
| 11/10/2019 | 548.93 | 553.48 | 543.2 | 547.38 |
| 11/11/2019 | 549 | 553.39 | 541.16 | 545.87 |
| 11/12/2019 | 549.36 | 564.81 | 547.2 | 560.9 |
| 11/13/2019 | 560.73 | 571.5 | 549.34 | 554.59 |
| 11/14/2019 | 559.34 | 570.63 | 557.41 | 569.14 |
| 11/17/2019 | 571.61 | 599.88 | 568.44 | 587.91 |
| 11/18/2019 | 595.08 | 609.25 | 581.69 | 607.68 |
| 11/19/2019 | 612.29 | 625.01 | 597.99 | 615.5 |
| 11/20/2019 | 625.67 | 633.88 | 613.99 | 614.95 |
| 11/21/2019 | 620.5 | 632.08 | 613.04 | 622.28 |
| 11/24/2019 | 629.22 | 633.49 | 605.58 | 605.58 |
| 11/25/2019 | 608.85 | 619.56 | 593.36 | 616.38 |
| 11/26/2019 | 617.04 | 637.52 | 617.04 | 625.19 |
| 11/27/2019 | 630.34 | 663.06 | 625.33 | 660.95 |
| 11/28/2019 | 665.12 | 675.74 | 649.82 | 653.4 |
| 12/01/2019 | 662.64 | 682.7 | 656.43 | 680.95 |
| 12/02/2019 | 682.66 | 709.58 | 669.5 | 693.58 |
| 12/03/2019 | 701.49 | 735.06 | 701.49 | 729.98 |
| 12/04/2019 | 748.77 | 769.55 | 743.95 | 765.69 |
| 12/05/2019 | 774.81 | 785.08 | 752.61 | 777 |
| 12/08/2019 | 782.14 | 807.64 | 768.2 | 799.3 |
| 12/09/2019 | 807.46 | 812.75 | 784.93 | 807.17 |
| 12/10/2019 | 807.42 | 836.37 | 800.37 | 830.8 |
| 12/11/2019 | 825.51 | 831.5 | 793.2 | 817.88 |
| 12/12/2019 | 822.67 | 829.56 | 796.22 | 797.71 |
| 12/15/2019 | 795.56 | 802.12 | 781.61 | 799.83 |
| 12/16/2019 | 810.28 | 819.94 | 801.53 | 811.53 |
| 12/17/2019 | 803.88 | 819.49 | 777.11 | 806.04 |
| 12/18/2019 | 810.62 | 818.31 | 795.36 | 817.65 |
| 12/19/2019 | 823.55 | 840.78 | 810.61 | 833.5 |
| 12/22/2019 | 835.78 | 841.98 | 825.96 | 835.39 |
| 12/23/2019 | 836.59 | 856.79 | 825.4 | 849.04 |
| 12/24/2019 | 850.67 | 873.41 | 845.39 | 862.8 |
| 12/25/2019 | 866.1 | 880.88 | 863.97 | 871.22 |
| 12/26/2019 | 877.22 | 907.63 | 868.74 | 889.87 |
| 12/29/2019 | 895.8 | 910.4 | 888.16 | 901.71 |
| 12/30/2019 | 861.95 | 916.63 | 861.95 | 910.35 |