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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11,465.566
CLOSE 11,420.2596

Low

LOW 8,511.79

High

HIGH 15,638.23
DATEOPENHIGHLOWCLOSE
01/01/202411,025.5911,721.6610,974.9611,525.52
01/02/202411,547.1811,743.2411,176.6211,176.62
01/03/202411,361.3311,440.5411,088.7211,307.35
01/04/202411,470.111,652.8111,373.2411,586.86
01/07/202412,278.1412,278.1411,995.8212,072.25
01/08/202412,161.4612,654.9911,763.8112,428.25
01/09/202412,346.9212,661.2912,130.9112,291.26
01/10/202412,340.7112,514.8812,168.8412,198.92
01/11/202412,026.7112,412.8311,863.3712,304.02
01/14/202412,415.2812,811.9512,350.2312,616.43
01/15/202412,686.112,717.0612,448.1212,469.23
01/16/202412,398.5812,896.4112,367.6712,663.31
01/17/202412,805.1613,068.5512,766.0312,824.65
01/18/202412,843.2312,881.7512,518.9812,576.99
01/21/202412,595.0712,714.0812,489.7512,538.11
01/22/202412,643.512,809.4612,518.9312,591.14
01/23/202412,648.9212,875.2712,507.1112,774.58
01/24/202412,815.9613,015.912,807.3613,015.9
01/25/202413,084.513,487.0213,016.2413,287.15
01/28/202413,490.3513,879.613,490.3513,629.84
01/29/202413,769.913,852.4813,429.7313,529.39
01/30/202413,550.0113,724.413,382.613,723.39
01/31/202413,947.5514,072.3213,844.0314,055.66
02/01/202414,135.1614,266.2613,956.7614,019.91
02/04/202414,070.8114,300.8914,004.8714,238.75
02/05/202414,366.2914,594.0714,338.6714,468.5
02/06/202414,492.2215,283.914,392.1914,896.94
02/07/202414,927.2315,051.7314,712.1914,861.86
02/08/202414,894.2415,096.2914,735.0214,934.65
02/11/202415,210.7315,249.8515,002.2815,096.04
02/12/202415,167.6515,167.6514,557.7214,631.82
02/13/202414,659.8414,693.2814,257.7314,515.13
02/14/202414,557.9114,836.8414,557.9114,750.46
02/15/202414,782.8615,008.0414,617.5214,766.59
02/18/202414,876.7714,901.3314,486.9514,489.78
02/19/202414,521.3515,016.0514,462.1614,927.13
02/20/202414,991.915,046.814,597.8714,686.32
02/21/202414,787.2215,227.0314,687.4515,112.8
02/22/202415,189.2815,638.2315,044.2215,136.56
02/25/202415,247.4115,481.1515,162.3915,162.39
02/26/202415,245.8715,282.9214,324.2314,327.96
02/27/202414,254.3614,532.2913,957.1213,957.12
02/28/202414,066.9814,222.1513,941.2614,217.51
02/29/202414,308.9114,370.9514,043.5214,083.24
03/03/202414,176.9614,215.913,756.4113,830.78
03/04/202413,854.1814,078.8813,715.3513,869.06
03/05/202413,956.5113,958.113,534.7813,534.78
03/06/202413,582.5813,888.5913,582.5813,865.56
03/07/202413,911.2813,951.4813,436.5313,668.61
03/10/202413,875.1213,894.0913,530.4513,530.45
03/11/202413,608.0213,636.2313,209.9313,257.33
03/12/202413,275.1513,492.6313,168.0513,353.98
03/13/202413,383.6713,639.6713,362.313,494.13
03/14/202413,515.413,758.8113,421.1513,758.81
03/17/202413,807.5513,809.0313,148.8413,148.84
03/18/202413,179.3713,385.1113,103.8313,382.09
03/19/202413,393.8613,623.8113,313.6713,342.51
03/20/202413,405.2913,481.8613,056.7513,069.33
03/21/202413,096.5913,364.5813,067.0913,181.92
03/24/202413,180.4213,383.9813,071.2113,089.13
03/25/202413,092.9513,143.4312,446.2712,457.95
03/26/202412,499.912,552.6412,307.312,338.07
03/27/202412,343.1812,639.1912,343.1812,471.93
03/28/202412,524.1513,080.7512,524.1513,032.76
03/31/202413,401.6513,567.5712,843.7712,979.33
04/01/202413,03613,152.1712,477.2912,506.33
04/02/202412,345.212,485.3912,259.312,284.74
04/03/202412,341.412,451.1312,135.812,135.8
04/04/202412,264.4712,836.712,264.4712,821.53
04/07/202412,932.9613,403.8612,932.9613,354.56
04/08/202413,360.2813,445.3913,180.9413,445.39
04/14/202413,221.2413,532.5913,109.8213,311.62
04/15/202413,668.6113,801.3813,306.0413,380.77
04/16/202413,397.3513,633.1513,132.6813,272.59
04/17/202413,378.6913,421.6613,132.813,215.82
04/18/202413,104.3313,642.912,727.1813,642.9
04/21/202413,817.3913,989.4313,678.5813,701.32
04/23/202413,762.4113,940.9813,565.0213,612.1
04/24/202413,646.1513,832.813,497.4113,530.59
04/25/202413,604.0913,676.5313,377.4113,666.96
04/28/202413,737.4313,789.5813,320.1813,353.06
04/29/202413,360.2613,360.2613,081.113,159.65
05/01/202413,242.9413,890.3813,242.9413,866.05
05/02/202413,870.0114,177.5313,760.2714,062.71
05/05/202414,115.0714,115.0713,790.2413,816.06
05/06/202413,296.0413,433.1412,932.0813,029.02
05/07/202413,068.0513,152.4912,89312,893
05/08/202412,985.3113,054.6412,734.9712,843.83
05/09/202412,912.2112,912.2112,648.5912,755.41
05/12/202412,782.212,788.2412,164.912,164.9
05/13/202412,173.1512,379.8412,116.712,277.37
05/14/202412,280.1612,546.5312,278.0912,402.65
05/15/202412,438.2112,541.2312,254.5612,538.12
05/16/202412,587.112,623.6812,439.3112,549.59
05/19/202412,582.1912,582.1912,369.9812,494.68
05/20/202412,466.4512,514.3812,106.5912,139.1
05/21/202412,164.7712,356.3312,133.4212,193.26
05/22/202412,193.9612,247.611,889.6511,912.02
05/23/202411,912.9211,926.0811,678.7511,693.93
05/26/202411,702.5511,802.4411,448.2211,450.75
05/27/202411,415.1311,539.0211,343.2311,450.3
05/28/202411,451.2611,533.6811,233.6211,276.68
05/29/202411,266.8411,358.8311,170.8311,219.3
05/30/202411,254.0711,497.211,242.8611,450.1
06/02/202411,458.3811,478.9611,216.811,216.8
06/03/202411,225.9211,549.211,197.3511,422.54
06/04/202411,494.5311,656.6411,154.8711,211.95
06/05/202411,300.9911,509.0711,254.9511,254.95
06/06/202411,283.8511,358.4711,080.9211,095.23
06/09/202411,159.4411,202.4710,773.3810,773.38
06/10/202410,805.6810,853.8410,638.410,646.55
06/11/202410,643.2810,737.510,514.2610,603.38
06/12/202410,662.6110,807.3810,637.7310,758.46
06/13/202410,734.8810,748.2510,500.3310,626.83
06/19/202410,638.1810,845.0510,631.510,845.05
06/20/202410,865.1511,224.6310,785.9411,224.63
06/23/202411,308.611,564.511,181.6711,242.6
06/24/202411,276.1111,276.1510,789.8510,879.39
06/25/202410,858.9210,858.9210,446.2510,446.25
06/26/202410,441.1610,569.0810,404.8610,505.62
06/27/202410,637.9410,800.3710,427.0610,427.06
06/30/202410,466.9210,563.1710,043.810,082.92
07/01/202410,078.0610,268.689,931.6510,237.86
07/02/202410,294.2710,394.6610,239.9410,334.37
07/03/202410,354.4710,406.5210,194.0310,271.87
07/04/202410,275.3310,292.5910,112.8410,155.93
07/07/202410,161.4510,221.1710,101.8210,171.21
07/08/202410,185.9210,315.1410,148.6310,187.5
07/09/202410,240.2910,240.759,951.969,951.96
07/10/20249,99310,378.149,99310,299.99
07/11/202410,341.7210,358.5510,156.6210,348.88
07/15/202410,303.3610,426.7310,169.6610,185.35
07/16/202410,189.1610,412.4210,121.0910,342.44
07/17/202410,904.7411,143.6210,706.1411,054.7
07/18/202411,120.7411,146.3410,793.4610,794.14
07/21/202411,088.9911,249.7811,057.7611,130.86
07/22/202411,373.8511,809.711,291.1211,716.05
07/23/202411,939.6312,289.9111,383.9411,392.78
07/24/202411,401.1711,821.9311,268.8111,330.46
07/25/202411,466.311,634.3311,235.8211,264.14
07/28/202411,165.1111,304.9810,889.6710,889.67
07/29/202410,924.6811,390.5910,838.7111,158.79
07/30/202411,102.4411,102.4410,862.2111,000.39
07/31/202411,095.2511,275.6611,095.2511,212.91
08/01/202411,102.4711,133.3210,786.2310,904.53
08/04/202410,234.2810,495.339,938.510,061.47
08/05/202410,312.1410,428.0110,099.7410,187.35
08/06/202410,260.8710,309.9410,061.1510,298.16
08/07/202410,291.0810,533.0710,238.5610,421.17
08/08/202410,445.110,470.8810,142.4510,197.69
08/11/202410,243.510,313.189,939.789,953.07
08/12/20249,960.5410,099.269,80910,057.39
08/13/202410,117.9110,285.6110,015.1910,075.14
08/14/202410,129.9810,358.8510,022.8610,307.46
08/15/202410,328.7610,344.0110,151.4410,154.47
08/18/202410,175.0810,76410,118.3410,750.73
08/19/202410,964.7310,964.7310,515.9810,588.25
08/20/202410,591.6210,751.910,490.0610,490.06
08/21/202410,543.9810,654.0710,369.5810,390.45
08/22/202410,407.8210,487.8810,188.1410,199.18
08/25/202410,265.2110,3319,877.619,877.61
08/26/20249,899.8110,040.849,856.579,999.48
08/27/202410,031.5410,066.039,946.6910,035.33
08/28/202410,107.0710,474.110,063.2210,439.34
09/01/202410,537.2510,576.7810,407.110,520.89
09/02/202410,527.110,686.9810,495.3210,627.02
09/03/202410,571.5910,661.7410,476.3110,595.03
09/04/202410,638.9410,739.6810,597.2510,625.65
09/05/202410,636.410,677.5710,517.710,533.67
09/08/202410,593.3110,593.3110,220.6210,232.93
09/09/202410,246.4210,281.2910,057.310,063.75
09/10/202410,056.2510,107.129,664.689,717.07
09/11/20249,801.439,839.439,413.489,575.06
09/12/20249,587.939,810.689,579.799,810.68
09/15/20249,8099,907.19,687.19,744.2
09/16/20249,776.8410,005.59,737.169,966.42
09/17/202410,019.7510,050.279,823.489,874.37
09/18/20249,895.1610,047.629,871.510,029.97
09/19/20249,993.3110,037.119,852.69,963.57
09/22/20249,939.489,972.29,778.879,778.87
09/23/20249,791.529,807.099,586.529,597.38
09/24/20249,618.029,690.469,482.029,486.54
09/25/20249,508.929,558.949,343.119,367.57
09/26/20249,400.549,622.349,313.489,468.67
09/29/20249,497.279,596.639,381.449,386.53
09/30/20249,385.699,385.698,897.099,015.71
10/01/20248,943.669,051.268,668.378,684.58
10/02/20248,693.468,949.718,679.368,754.64
10/03/20248,807.558,923.888,632.018,916.15
10/06/20248,988.919,099.38,895.48,895.51
10/07/20248,913.049,005.218,769.418,832.08
10/08/20248,829.268,958.638,764.118,958.63
10/09/20248,949.679,098.638,800.648,856.17
10/10/20248,840.188,867.898,679.178,772.89
10/13/20248,777.278,780.758,511.798,512.06
10/14/20248,534.548,733.038,534.548,719.57
10/15/20248,732.068,888.768,670.198,822.5
10/16/20248,792.079,138.538,775.239,113.77
10/17/20249,153.019,203.958,964.298,965.23
10/20/20248,999.379,094.28,863.688,930.83
10/21/20248,952.029,377.38,912.749,309.19
10/22/20249,335.49,637.719,140.089,140.08
10/23/20249,233.519,442.039,233.519,311
10/24/20249,355.089,383.569,180.679,292.13
10/27/20249,307.329,765.449,285.459,625.85
10/29/20249,628.3210,002.449,628.329,810.61
10/30/20249,885.429,992.149,773.99,843.59
10/31/20249,896.049,926.999,715.249,849.83
11/03/20249,825.999,840.969,584.499,584.49
11/04/20249,624.689,665.619,428.399,459.71
11/05/20249,471.959,894.329,398.619,723.62
11/06/20249,690.359,690.359,400.419,545.74
11/07/20249,550.439,630.359,460.449,581.63
11/10/20249,622.899,879.539,622.899,849.16
11/11/20249,851.219,873.99,591.819,848.48
11/12/20249,806.229,806.229,653.989,689.76
11/13/20249,713.6710,016.899,713.679,986.38
11/14/202410,025.4110,177.79,941.7210,145.09
11/17/202410,184.0710,499.8110,088.0310,424.23
11/18/202410,452.1510,686.8710,304.8910,317.67
11/19/202410,353.9310,532.1710,039.7910,121.73
11/20/202410,185.510,296.7510,147.410,257.02
11/21/202410,261.2510,754.3810,084.5310,697.82
11/24/202410,647.6410,971.9310,544.7410,705.11
11/25/202410,706.310,814.4910,653.1610,730.16
11/26/202410,780.8510,798.3810,565.5210,595.81
11/27/202410,603.4210,603.4210,349.8810,393.85
11/28/202410,583.4910,784.4110,582.2510,605.93
12/01/202410,601.310,644.2510,564.8310,567.48
12/02/202410,658.810,809.9210,579.710,754.19
12/03/202410,762.4510,861.5110,547.9110,547.91
12/04/202410,576.8410,679.5810,439.6410,541.44
12/05/202410,601.9110,617.1410,483.0310,509.57
12/08/202410,545.8910,858.1710,483.8310,767.39
12/09/202410,796.3110,800.5210,519.3410,659.5
12/10/202410,659.0510,659.0510,433.8610,491.4
12/11/202410,520.0710,727.1110,368.5910,459.09
12/12/202410,43710,541.7810,363.910,525.09
12/15/202410,567.2610,730.5110,567.2610,576.16
12/16/202410,594.5810,594.5810,431.5510,497.17
12/17/202410,523.7910,593.9410,375.4310,417.02
12/18/202410,403.5110,403.5110,091.4610,130.27
12/19/202410,150.0110,249.7110,077.2610,147.37
12/22/202410,202.5910,289.619,848.219,848.21
12/23/20249,874.949,987.389,808.379,931.32
12/24/202410,133.1410,133.149,838.049,861.26
12/25/20249,883.239,909.349,766.29,813.55
12/26/20249,808.989,912.469,793.969,895.78
12/29/20249,908.1610,020.919,890.679,963.58
12/30/20249,975.199,989.479,857.949,913.95