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 ANTALYA logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XSANT: BIST ANTALYA Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,289.0654
CLOSE 1,291.4213

Low

LOW 512.32

High

HIGH 2,252.26
DATEOPENHIGHLOWCLOSE
01/01/2020913.51948.48913.51943.16
01/02/2020937.4937.4859.45900.81
01/05/2020886.68889.36853.75865.44
01/06/2020876.81911.88876.81904.54
01/07/2020867.12905.04856.82886.37
01/08/2020909.59950.46909.59949.06
01/09/2020953.611,044.76953.611,024.61
01/12/20201,036.021,064.671,022.641,039.75
01/13/20201,043.071,046.36998.91,026.85
01/14/20201,028.881,073.621,002.891,052.83
01/15/20201,059.081,072.41,027.381,027.38
01/16/20201,035.071,037.791,004.81,018.38
01/19/20201,023.191,046.821,014.621,019.51
01/20/20201,016.251,086.111,003.611,083.51
01/21/20201,091.581,107.921,056.211,078.7
01/22/20201,079.721,126.271,075.241,112.26
01/23/20201,126.661,131.861,086.71,103.81
01/26/20201,089.551,138.641,080.251,110.13
01/27/20201,127.261,133.651,102.651,122.37
01/28/20201,126.481,148.611,115.551,131.56
01/29/20201,125.931,133.151,105.131,107.2
01/30/20201,113.461,125.481,096.251,114.04
02/02/20201,112.91,120.481,093.471,098.28
02/03/20201,111.131,188.851,103.421,186.86
02/04/20201,190.251,277.691,190.251,203.28
02/05/20201,224.411,244.741,211.761,227.33
02/06/20201,227.561,229.131,184.591,187.58
02/09/20201,191.971,219.771,083.331,130.44
02/10/20201,151.281,162.471,116.911,150.61
02/11/20201,158.131,166.691,141.231,150.26
02/12/20201,150.671,166.031,139.971,155.01
02/13/20201,166.341,178.031,135.691,141.04
02/16/20201,150.091,182.841,135.11,161.86
02/17/20201,161.891,165.281,128.661,139.47
02/18/20201,148.291,164.071,127.041,145
02/19/20201,144.81,144.851,050.261,058.24
02/20/20201,050.031,108.91,027.831,108.9
02/23/20201,075.831,119.551,063.131,112.36
02/24/20201,134.621,144.591,094.131,111.63
02/25/20201,108.21,124.271,085.681,107.77
02/26/20201,097.71,106.961,019.111,028.8
02/27/2020838.43978.75838.43955.17
03/01/2020988.241,005.69959.39992.82
03/02/20201,015.231,037.261,010.391,018.86
03/03/20201,017.541,038.31979.75996.05
03/04/20201,012.971,020.94985.341,011.36
03/05/20201,003.51,020.42979.99984.94
03/08/2020925.93957.48858.61882.45
03/09/2020908.29927.22813.75824.5
03/10/2020807.53827.25730.85765.25
03/11/2020732.38732.38651.21657.41
03/12/2020643.26690.95620.67683.97
03/15/2020649.98665.81617.5618.04
03/16/2020603.51613.69559.66580.81
03/17/2020549.38579.87548.8561.71
03/18/2020540.15566.43530.15541.88
03/19/2020555.77566.24537.9560.86
03/22/2020533.49538.71512.32522.82
03/23/2020544.6553.9529.12548.54
03/24/2020545.58570.23536.3553.54
03/25/2020557.98594.91549.68593.17
03/26/2020596.76613.92574.06582.26
03/29/2020581.56613.29564.45604.76
03/30/2020617.67659.14617.67657.66
03/31/2020648.26705.96644.07696.72
04/01/2020699.95717.29664.52671.01
04/02/2020664.81699.97646.62690.79
04/05/2020710.73750.78706.75743.8
04/06/2020757.14806.43750.6766.61
04/07/2020760.5786.2726.48775.18
04/08/2020785.06801.31775.5796.61
04/09/2020804.6834.45791.66827.7
04/12/2020820.51852.48806.83834.46
04/13/2020847.96860.34832.31832.31
04/14/2020822.46835.42762.95774.81
04/15/2020777.96789.07748.73770.56
04/16/2020782.84818.09781.54806.17
04/19/2020818.21845.5809.72820.62
04/20/2020813.77826.07800.12804.58
04/21/2020811.09837.43806.21815.53
04/23/2020819.56853.24808.2841.24
04/26/2020859.37907.96859.37899.87
04/27/2020917.6927.31880.93899.54
04/28/2020907.25913.86884.6892.34
04/29/2020897.73919.41855.32917.69
05/03/2020910.91938.93893.3911.18
05/04/2020926.23946.16897.47945.77
05/05/2020946.08959.33919.04942.56
05/06/2020944.04948.48920.59920.59
05/07/2020929.77938.53899.23902.57
05/10/2020914.69932.54902.38919.19
05/11/2020924.09985.59918.39972.39
05/12/2020981.251,005.28955.82955.82
05/13/2020952.68962.64920.55932.37
05/14/2020942.66955.15937.16944.42
05/17/2020955.951,003955.95991.27
05/19/20201,002.331,008.1987.171,003.22
05/20/20201,008.571,017.4983.6992.26
05/21/2020992.181,014.47985.74998.48
05/26/20201,014.881,030.391,005.631,011.55
05/27/20201,017.881,022.47973.5988.64
05/28/2020992.08998.4980.72989.85
05/31/2020998.781,020.01986.621,013.21
06/01/20201,022.161,029.34991.721,020.08
06/02/20201,028.811,043.771,015.981,032.07
06/03/20201,038.481,056.241,028.261,033.68
06/04/20201,043.451,064.091,025.481,055.16
06/07/20201,0701,107.851,060.881,090.14
06/08/20201,094.591,097.871,047.671,062.6
06/09/20201,065.041,116.881,048.651,115.22
06/10/20201,105.751,152.931,095.061,141.27
06/11/20201,128.481,155.441,106.171,137.52
06/14/20201,125.781,130.491,101.891,103.92
06/15/20201,112.341,130.51,110.331,110.33
06/16/20201,117.41,148.351,095.761,106.05
06/17/20201,114.481,124.461,101.231,102.96
06/18/20201,115.061,117.891,077.441,083.26
06/21/20201,088.261,114.131,074.611,104.06
06/22/20201,109.871,170.261,101.541,140.17
06/23/20201,146.521,166.021,130.591,132.45
06/24/20201,139.461,145.071,104.351,111.16
06/25/20201,1201,128.351,102.921,108.41
06/28/20201,108.221,156.481,108.221,142.24
06/29/20201,148.341,184.521,148.071,166.01
06/30/20201,175.31,191.51,146.561,186.88
07/01/20201,204.021,274.931,197.41,245.37
07/02/20201,259.851,302.661,252.581,261.92
07/05/20201,270.941,334.361,266.531,331.46
07/06/20201,343.541,429.561,328.981,391.45
07/07/20201,394.091,398.541,337.121,364.77
07/08/20201,385.551,392.011,288.271,288.27
07/09/20201,273.681,298.811,227.671,292.25
07/12/20201,315.541,395.731,308.181,395.54
07/13/20201,396.841,442.991,3671,396.32
07/15/20201,412.511,445.931,408.31,409.3
07/16/20201,420.81,442.181,389.961,442.18
07/19/20201,450.381,487.991,444.211,471.11
07/20/20201,495.271,565.021,487.31,512.48
07/21/20201,573.81,578.731,486.61,499.82
07/22/20201,517.141,527.071,493.491,505.74
07/23/20201,506.61,529.751,470.941,508.72
07/26/20201,5271,572.261,520.581,557.8
07/27/20201,586.151,592.51,452.71,452.7
07/28/20201,460.151,482.711,380.491,458.76
07/29/20201,459.221,489.251,452.071,482.35
08/03/20201,500.741,506.51,343.91,370.9
08/04/20201,372.371,375.991,307.841,328.82
08/05/20201,311.111,316.321,206.021,206.2
08/06/20201,150.431,279.791,090.941,279.79
08/09/20201,279.541,305.061,229.351,295.25
08/10/20201,298.491,393.331,294.881,367.5
08/11/20201,346.031,346.031,305.461,325.24
08/12/20201,306.051,315.581,268.381,289.51
08/13/20201,281.921,289.731,254.411,266.44
08/16/20201,252.771,276.931,226.71,243.12
08/17/20201,250.561,280.41,241.151,270.11
08/18/20201,278.951,302.961,262.71,269.83
08/19/20201,270.151,274.711,239.191,258.5
08/20/20201,258.131,263.521,216.511,234.49
08/23/20201,236.981,292.561,221.971,292.56
08/24/20201,305.931,321.951,228.311,238.08
08/25/20201,221.441,259.061,211.891,245.01
08/26/20201,259.551,282.131,245.721,270.58
08/27/20201,286.21,288.161,237.271,247.57
08/30/20201,257.151,258.731,229.061,235.13
08/31/20201,246.871,273.981,201.631,268.44
09/01/20201,286.531,298.441,269.721,280.21
09/02/20201,309.911,343.271,288.621,313.9
09/03/20201,325.981,346.111,282.631,328.78
09/06/20201,313.051,367.111,313.051,360.48
09/07/20201,349.661,369.931,325.951,364.87
09/08/20201,352.091,3641,332.121,335.04
09/09/20201,331.981,359.241,316.31,338.78
09/10/20201,362.111,377.041,348.121,360.7
09/13/20201,341.81,373.991,332.411,358.62
09/14/20201,356.581,391.091,3401,380.14
09/15/20201,382.661,427.81,366.361,415.11
09/16/20201,394.461,428.821,374.451,411.07
09/17/20201,407.191,438.211,393.61,428.2
09/20/20201,419.751,448.191,392.481,394.6
09/21/20201,381.941,400.081,354.571,381.63
09/22/20201,390.461,412.491,379.161,412.49
09/23/20201,425.71,442.481,382.951,420.23
09/24/20201,419.081,448.131,416.081,422.18
09/27/20201,431.461,440.51,399.891,431.78
09/28/20201,433.041,464.971,410.711,425.13
09/29/20201,442.011,472.941,434.471,470.56
09/30/20201,494.391,497.271,444.381,446.11
10/01/20201,435.611,465.021,422.381,462.82
10/04/20201,462.821,4991,432.551,497.98
10/05/20201,490.891,506.591,470.241,481.59
10/06/20201,445.681,484.951,444.491,453.72
10/07/20201,461.381,507.91,436.781,502.63
10/08/20201,513.041,590.71,5111,573.83
10/11/20201,584.491,645.761,584.491,645.76
10/12/20201,659.721,698.961,612.361,672.43
10/13/20201,669.551,676.971,619.481,622.63
10/14/20201,615.61,626.711,581.881,592.45
10/15/20201,593.241,687.561,591.041,684.64
10/18/20201,718.951,818.721,706.711,817.77
10/19/20201,859.581,897.431,841.581,849.48
10/20/20201,882.941,891.491,833.151,845.3
10/21/20201,872.891,872.891,821.161,848.92
10/22/20201,858.221,897.111,765.861,830.78
10/25/20201,798.21,828.761,673.391,695.71
10/26/20201,679.121,741.191,626.891,736.04
10/27/20201,726.251,771.171,705.281,724.01
10/29/20201,690.351,747.921,644.531,703.71
11/01/20201,736.291,787.671,702.261,759.58
11/02/20201,779.341,799.071,714.591,761.03
11/03/20201,770.651,834.11,735.261,802.68
11/04/20201,807.521,854.961,783.121,806.26
11/05/20201,792.121,813.941,756.771,766.72
11/08/20201,797.871,883.411,778.921,839.83
11/09/20201,836.751,896.411,821.291,879.29
11/10/20201,905.771,941.881,889.991,921.68
11/11/20201,910.41,957.021,873.241,912.6
11/12/20201,912.61,968.821,887.181,948.08
11/15/20201,960.62,055.131,951.662,025.57
11/16/20202,052.32,059.541,905.491,905.49
11/17/20201,873.541,904.261,864.751,882.16
11/18/20201,858.481,869.111,821.581,848.76
11/19/20201,849.311,885.271,835.191,861.58
11/22/20201,874.051,910.711,857.471,884.2
11/23/20201,898.311,930.681,881.321,908.53
11/24/20201,915.71,954.281,883.651,914.54
11/25/20201,925.911,964.891,887.541,962.21
11/26/20201,951.662,013.091,912.441,995.9
11/29/20201,985.372,028.591,924.761,961.36
11/30/20202,018.912,022.681,940.831,981.66
12/01/20201,993.082,056.381,976.112,018.27
12/02/20202,019.422,075.51,999.532,065.36
12/03/20202,075.272,103.522,064.462,075.48
12/06/20202,071.262,137.722,025.642,106.11
12/07/20202,101.892,112.722,069.322,073.21
12/08/20202,079.542,094.252,050.052,062.24
12/09/20202,077.072,082.182,036.392,073.15
12/10/20202,058.132,088.372,020.332,071.72
12/13/20202,099.592,121.372,063.642,085.09
12/14/20202,079.432,095.092,045.412,054.37
12/15/20202,064.352,068.51,993.582,007.77
12/16/20202,012.662,076.551,989.792,044.86
12/17/20202,040.612,057.832,029.412,042.52
12/20/20202,004.862,013.81,967.632,005.02
12/21/20202,027.182,068.542,013.252,036.22
12/22/20202,054.482,069.562,038.82,055.56
12/23/20202,058.662,102.292,034.792,087.56
12/24/20202,098.12,117.872,069.842,075.22
12/27/20202,083.212,155.742,083.212,143.93
12/28/20202,148.082,152.292,102.092,108.27
12/29/20202,111.22,181.662,109.612,154.29
12/30/20202,185.232,252.262,168.872,243.1