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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,677.1343
CLOSE 2,680.7722

Low

LOW 2,049.78

High

HIGH 4,063.96
DATEOPENHIGHLOWCLOSE
01/03/20212,275.372,329.362,268.142,312.92
01/04/20212,307.242,403.382,307.242,403.38
01/05/20212,401.32,515.262,386.482,461.95
01/06/20212,471.012,515.332,419.582,487.34
01/07/20212,492.292,546.632,468.852,516.61
01/10/20212,509.092,578.242,492.182,503.88
01/11/20212,539.292,590.662,516.142,588.78
01/12/20212,595.772,621.792,532.742,606.68
01/13/20212,636.42,698.932,624.652,663.23
01/14/20212,692.252,806.612,660.632,773.21
01/17/20212,798.412,843.872,754.382,767.56
01/18/20212,813.092,823.842,695.72,695.7
01/19/20212,692.22,798.122,646.192,786.33
01/20/20212,839.442,867.872,775.282,782.4
01/21/20212,761.812,910.582,674.622,907.88
01/24/20212,983.463,002.682,931.982,966.79
01/25/20212,987.683,045.652,933.753,004.16
01/26/20212,9883,067.22,893.662,930.29
01/27/20212,874.043,050.72,811.913,033.37
01/28/20212,981.693,050.822,952.222,975.53
01/31/20212,988.23,021.732,918.82,959.52
02/01/20212,932.013,040.012,905.462,995.1
02/02/20213,087.073,107.112,976.422,988.89
02/03/20212,984.433,006.992,958.422,963.02
02/04/20212,932.743,018.692,923.553,003.51
02/07/20213,055.223,093.953,038.493,038.74
02/08/20213,057.913,087.683,043.253,050.54
02/09/20213,0683,080.463,006.673,018.94
02/10/20213,060.613,101.322,983.253,004.19
02/11/20212,989.923,122.012,922.513,122.01
02/14/20213,216.473,223.43,141.443,141.44
02/15/20213,179.213,203.473,058.113,058.11
02/16/20212,976.973,112.662,955.33,021.3
02/17/20213,014.293,014.292,910.772,935.77
02/18/20212,937.712,945.892,819.122,891.98
02/21/20212,888.782,903.332,795.022,805.26
02/22/20212,802.182,848.212,661.092,668.51
02/23/20212,637.922,806.732,608.322,749.45
02/24/20212,810.892,835.942,658.112,703.55
02/25/20212,598.42,806.152,573.042,801.26
02/28/20212,835.512,955.022,808.682,948.56
03/01/20212,972.963,078.352,936.243,042.68
03/02/20213,055.863,117.13,007.083,011.91
03/03/20213,001.133,049.922,941.213,002.8
03/04/20212,983.283,080.822,952.433,052.51
03/07/20213,045.813,103.133,011.413,034.25
03/08/20213,045.323,073.142,983.753,002.13
03/09/20213,008.13,079.282,965.923,032.15
03/10/20213,060.513,076.042,966.573,011.22
03/11/20213,020.163,102.652,988.273,076.47
03/14/20213,049.473,118.972,995.263,001.56
03/15/20213,040.213,088.42,999.843,062.78
03/16/20213,042.083,110.193,020.863,037.7
03/17/20213,023.683,073.622,998.113,005.24
03/18/20213,003.293,053.732,941.612,966.54
03/21/20212,700.762,818.712,682.272,706.16
03/22/20212,541.142,785.612,474.262,746.15
03/23/20212,765.022,879.622,746.352,874.65
03/24/20212,874.422,944.562,788.632,829.59
03/25/20212,847.022,904.962,763.242,904.96
03/28/20212,918.712,950.12,869.712,886.88
03/29/20212,871.882,917.652,779.572,881.64
03/30/20212,885.892,924.842,868.042,868.04
03/31/20212,897.152,982.882,868.022,942.84
04/01/20212,956.213,019.882,923.442,981.22
04/04/20212,981.222,997.272,937.322,959.38
04/05/20212,972.592,973.752,904.472,904.47
04/06/20212,898.212,929.262,858.742,878.34
04/07/20212,874.482,898.932,812.692,821.96
04/08/20212,815.512,818.582,676.282,704.76
04/11/20212,693.362,693.362,546.352,546.35
04/12/20212,521.72,521.72,395.22,470.22
04/13/20212,466.342,595.12,464.462,587.03
04/14/20212,604.222,604.222,474.222,511.03
04/15/20212,452.912,539.142,425.662,487.74
04/18/20212,485.32,544.052,332.342,332.34
04/19/20212,325.352,351.312,207.322,223.88
04/20/20212,172.282,219.852,093.012,130.88
04/21/20212,104.82,278.652,049.782,271.88
04/25/20212,263.512,466.82,263.512,466.66
04/26/20212,552.532,644.872,552.532,590.01
04/27/20212,651.822,734.372,566.822,665.36
04/28/20212,625.82,696.092,591.092,620.59
04/29/20212,638.922,714.852,632.752,714.85
05/02/20212,705.932,857.912,680.182,829.89
05/03/20212,843.792,907.832,773.342,811.35
05/04/20212,775.822,820.082,714.92,780.45
05/05/20212,750.492,892.172,738.152,862.2
05/06/20212,881.422,914.522,819.32,869.1
05/09/20212,871.722,891.662,823.312,823.31
05/10/20212,781.862,801.372,722.342,785.75
05/11/20212,783.372,886.722,783.372,868.24
05/16/20212,850.282,944.752,850.282,866.73
05/17/20212,875.072,881.332,782.652,792.61
05/19/20212,783.312,827.92,740.242,791.01
05/20/20212,801.82,825.442,778.482,782.33
05/23/20212,789.192,804.472,747.862,773.89
05/24/20212,773.82,7972,615.182,618.57
05/25/20212,644.232,765.252,562.652,760.72
05/26/20212,763.72,832.452,724.92,743.68
05/27/20212,793.612,803.842,670.782,712.36
05/30/20212,738.522,874.662,738.522,870.9
05/31/20212,856.242,856.242,779.172,825.75
06/01/20212,810.212,834.282,780.92,820.46
06/02/20212,856.62,922.892,840.892,912.82
06/03/20212,914.982,939.92,804.42,853.89
06/06/20212,835.642,841.832,803.642,810.06
06/07/20212,798.982,827.162,785.792,808.26
06/08/20212,796.942,831.932,786.442,794.49
06/09/20212,805.362,821.782,749.42,765.93
06/10/20212,771.392,821.452,703.352,797.5
06/13/20212,819.192,829.022,750.342,776.69
06/14/20212,779.432,785.812,731.462,754.11
06/15/20212,751.132,760.282,674.282,678.61
06/16/20212,666.582,766.332,624.172,710.21
06/17/20212,715.82,752.912,677.252,698.07
06/20/20212,745.462,793.862,732.822,768.92
06/21/20212,775.352,777.062,682.252,692.81
06/22/20212,700.012,710.152,643.962,656.58
06/23/20212,660.042,680.62,642.112,664.2
06/24/20212,667.992,672.742,596.132,608.13
06/27/20212,611.922,624.342,486.092,500.99
06/28/20212,495.732,499.192,386.892,433.46
06/29/20212,451.662,569.42,434.532,562.55
06/30/20212,595.852,676.72,595.322,648.02
07/01/20212,653.932,653.932,531.912,540.78
07/04/20212,509.912,521.162,477.022,495.26
07/05/20212,489.842,530.692,450.52,489
07/06/20212,474.722,522.812,450.012,486.58
07/07/20212,482.342,482.342,423.292,430.48
07/08/20212,430.482,447.562,386.12,398.33
07/11/20212,407.12,536.992,407.12,454.49
07/12/20212,463.262,463.262,335.052,360.45
07/13/20212,370.682,390.752,357.492,374.83
07/15/20212,374.582,395.242,346.622,364.84
07/18/20212,368.62,368.62,343.022,355.43
07/25/20212,363.132,370.382,295.942,307.25
07/26/20212,302.592,314.332,254.542,288.13
07/27/20212,290.332,335.242,275.562,286.7
07/28/20212,302.292,325.012,280.562,297.22
07/29/20212,300.372,328.442,278.812,317.94
08/01/20212,311.82,315.842,271.382,284.87
08/02/20212,287.852,339.732,281.662,295.5
08/03/20212,298.452,309.972,263.852,277.98
08/04/20212,267.842,286.462,235.972,255.79
08/05/20212,253.792,258.032,220.062,234.54
08/08/20212,231.982,252.552,203.512,218.27
08/09/20212,220.952,253.082,197.112,214.03
08/10/20212,218.342,227.12,139.752,147.33
08/11/20212,155.012,189.492,151.282,158.43
08/12/20212,135.292,206.42,135.292,172.11
08/15/20212,174.722,236.312,172.532,186.52
08/16/20212,193.372,238.82,157.172,194.28
08/17/20212,205.592,214.552,149.332,165.03
08/18/20212,178.242,200.552,129.622,171.51
08/19/20212,170.022,178.942,140.442,157.12
08/22/20212,170.632,249.292,158.442,240.67
08/23/20212,241.62,332.422,228.482,324.64
08/24/20212,340.562,384.322,308.212,313.5
08/25/20212,321.512,328.742,231.642,240.53
08/26/20212,238.342,262.822,220.312,253.94
08/30/20212,253.942,317.782,240.562,299.42
08/31/20212,295.22,360.852,277.252,354.47
09/01/20212,376.222,408.612,355.112,383.39
09/02/20212,404.642,409.472,349.52,356.35
09/05/20212,396.772,422.532,366.232,377.75
09/06/20212,383.742,386.72,326.272,336.5
09/07/20212,306.522,338.012,281.732,285.92
09/08/20212,283.452,319.762,265.272,293.57
09/09/20212,310.092,314.722,237.232,251.12
09/12/20212,255.792,265.632,221.422,225.45
09/13/20212,236.322,253.642,201.532,212.81
09/14/20212,205.742,223.412,177.572,191.15
09/15/20212,189.182,203.012,146.972,159.85
09/16/20212,165.362,222.912,138.42,185.43
09/19/20212,173.592,173.592,117.372,117.95
09/20/20212,137.772,159.722,123.442,126.16
09/21/20212,134.732,155.012,104.192,137.09
09/22/20212,137.632,180.32,117.052,180.3
09/23/20212,180.972,231.272,163.22,230.01
09/26/20212,245.272,285.722,225.642,272.46
09/27/20212,281.162,320.742,250.432,266.7
09/28/20212,211.62,306.452,211.62,271.7
09/29/20212,276.492,299.452,254.072,293.91
09/30/20212,292.812,325.352,281.912,321.38
10/03/20212,341.422,349.092,298.972,305.79
10/04/20212,303.512,331.672,267.612,267.61
10/05/20212,295.012,295.012,152.212,240.9
10/06/20212,236.432,304.332,234.232,294.62
10/07/20212,238.682,455.72,227.352,435.68
10/10/20212,511.092,546.562,489.372,540.57
10/11/20212,5322,563.512,444.842,453.23
10/12/20212,467.552,467.552,397.142,406.53
10/13/20212,396.662,494.232,394.462,459.07
10/14/20212,460.422,479.922,426.992,456.07
10/17/20212,480.612,493.952,446.342,467.45
10/18/20212,485.682,485.682,450.732,456.66
10/19/20212,458.892,471.92,445.222,453.65
10/20/20212,453.852,477.912,415.642,461.94
10/21/20212,456.752,497.642,436.462,470.95
10/24/20212,471.462,506.092,450.92,482.04
10/25/20212,484.142,512.262,476.022,476.64
10/26/20212,492.022,519.962,465.932,508.83
10/27/20212,574.272,590.72,4922,492
10/31/20212,495.42,531.822,491.162,518.56
11/01/20212,521.932,527.432,490.782,504.21
11/02/20212,504.232,551.172,436.332,519.43
11/03/20212,521.92,569.942,521.92,545.95
11/04/20212,545.512,584.112,536.722,569.59
11/07/20212,571.362,586.412,557.622,581.9
11/08/20212,582.742,586.622,533.032,540.67
11/09/20212,531.432,539.592,509.12,517.2
11/10/20212,511.32,544.272,509.52,539.47
11/11/20212,540.492,553.542,511.872,534.15
11/14/20212,522.492,559.482,522.492,541.85
11/15/20212,541.852,549.112,501.672,505.16
11/16/20212,509.372,523.982,496.662,513.87
11/17/20212,515.552,555.162,499.032,523.37
11/18/20212,531.492,545.932,504.562,532.14
11/21/20212,535.342,602.022,528.092,592.55
11/22/20212,588.172,5982,504.862,561.33
11/23/20212,557.122,617.232,557.122,612.37
11/24/20212,617.852,728.522,617.852,680.16
11/25/20212,671.322,677.552,608.642,646.65
11/28/20212,646.652,655.072,592.892,640.22
11/29/20212,632.642,668.732,620.322,655.46
11/30/20212,653.942,741.412,642.622,714.95
12/01/20212,711.162,795.822,689.562,779.39
12/02/20212,877.382,971.962,852.342,971.96
12/05/20213,019.983,155.693,018.483,129.24
12/06/20213,240.343,353.383,175.683,337.47
12/07/20213,357.393,451.613,266.563,327.27
12/08/20213,299.13,410.913,257.513,281.3
12/09/20213,271.193,398.363,254.223,370.44
12/12/20213,389.873,405.73,286.343,333.6
12/13/20213,327.283,376.223,254.23,320.27
12/14/20213,347.353,528.143,272.63,512.58
12/15/20213,666.793,710.253,521.663,710.25
12/16/20213,729.753,934.63,495.373,534.57
12/19/20213,429.723,772.033,413.383,732.58
12/20/20213,768.473,941.683,768.473,869.66
12/21/20213,871.714,063.963,818.033,841.62
12/22/20213,804.893,842.043,633.793,693.69
12/23/20213,599.873,753.333,529.023,623.85
12/26/20213,623.423,718.243,566.863,646.28
12/27/20213,646.413,653.273,531.923,600.85
12/28/20213,591.613,611.073,544.43,558.39
12/29/20213,560.583,664.813,522.73,656.35
12/30/20213,651.13,823.423,6403,801.05