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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12,778.2631
CLOSE 12,781.1628

Low

LOW 8,004.87

High

HIGH 18,548.99
DATEOPENHIGHLOWCLOSE
01/01/20259,949.6510,077.949,911.0110,077.94
01/02/202510,105.210,118.539,988.3310,093.89
01/05/202510,13510,295.0710,121.7310,271.31
01/06/202510,789.7310,789.7310,288.5610,295.18
01/07/202510,288.7810,301.9810,168.5810,169.78
01/08/202510,196.3510,280.9610,133.0810,261.16
01/09/202510,255.9410,287.4410,032.510,114.02
01/12/202510,105.1410,105.149,822.89,876.79
01/13/20259,896.899,952.439,809.629,869
01/14/20259,872.619,9029,758.689,801.68
01/15/20259,847.279,902.319,778.319,838.17
01/16/20259,848.979,865.539,775.729,857.57
01/19/20259,888.1910,021.619,875.779,939.14
01/20/20259,921.869,928.259,737.59,771.88
01/21/20259,795.599,886.839,738.139,753.46
01/22/20259,754.879,819.239,654.179,689.19
01/23/20259,702.459,734.959,615.519,675.11
01/26/20259,662.289,662.289,494.59,503.24
01/27/20259,599.469,840.839,565.469,565.46
01/28/20259,581.249,622.559,391.059,391.05
01/29/20259,480.389,543.219,397.269,411.12
01/30/20259,448.129,448.129,313.869,329.62
02/02/20259,280.069,365.29,124.319,172.28
02/03/20259,204.679,262.519,145.989,145.98
02/04/20259,144.819,147.968,815.098,835.8
02/05/20258,872.679,042.828,853.28,980.85
02/06/20258,991.319,083.188,968.179,083.18
02/09/20259,091.939,142.079,005.849,061.6
02/10/20259,053.779,068.558,934.828,982.73
02/11/20259,122.719,207.058,859.768,974.75
02/12/20258,964.249,011.128,894.598,896.62
02/13/20258,897.318,937.048,829.358,871.8
02/16/20258,901.558,962.698,821.68,821.6
02/17/20258,828.498,953.718,828.498,896.02
02/18/20258,969.638,969.638,780.628,782.29
02/19/20258,812.528,837.788,769.068,823.82
02/20/20258,822.928,855.78,561.098,643.08
02/23/20258,693.528,698.328,550.628,558.65
02/24/20258,562.238,599.278,438.68,452.56
02/25/20258,433.778,579.278,340.428,489.86
02/26/20258,457.798,614.98,433.068,579.2
02/27/20258,540.48,626.218,516.088,517.26
03/02/20258,579.138,636.778,533.238,549.6
03/03/20258,558.18,561.728,391.898,422.27
03/04/20258,425.898,558.848,425.898,528.05
03/05/20258,546.198,938.58,546.198,911.42
03/06/20258,916.089,132.838,865.169,118.4
03/09/20259,121.469,332.789,072.939,301.62
03/10/20259,268.239,317.239,148.19,271.44
03/11/20259,244.379,250.589,088.429,158.89
03/12/20259,219.559,321.839,219.559,296.82
03/13/20259,343.959,566.159,338.39,444.98
03/16/20259,454.799,568.189,432.829,535.11
03/17/20259,552.289,553.019,333.119,446.24
03/18/20258,720.99,122.038,558.178,638.97
03/19/20258,635.789,022.458,635.68,806.47
03/20/20258,813.978,813.978,075.18,211.12
03/23/20258,231.248,567.728,004.878,357.19
03/24/20258,477.838,714.988,401.678,655.23
03/25/20258,614.778,945.338,510.438,789.6
03/26/20258,898.798,956.458,796.178,805.62
03/27/20258,817.888,933.658,675.268,928.35
04/01/20258,927.419,165.038,883.439,101.72
04/02/20259,098.99,198.439,075.149,113.35
04/03/20259,144.919,170.998,981.579,012.02
04/06/20258,816.099,013.938,637.438,948.68
04/07/20259,013.469,407.119,013.469,312.73
04/08/20259,297.539,524.379,216.199,468.7
04/09/20259,688.569,923.789,668.699,798.67
04/10/20259,805.979,835.439,637.549,806.07
04/13/20259,856.9210,190.299,810.8810,140.99
04/14/202510,164.4210,299.149,970.69,975.48
04/15/20259,983.0310,063.499,669.819,766.19
04/16/20259,769.29,9359,727.849,825.32
04/17/20259,830.459,849.799,680.869,747.05
04/20/20259,810.1710,093.679,786.9510,007.75
04/21/202510,024.7310,050.939,761.249,822.41
04/23/20259,857.9910,001.449,805.269,850.58
04/24/20259,905.7310,175.629,817.0210,158.42
04/27/202510,172.0310,219.849,929.589,930.57
04/28/20259,932.7310,033.479,890.099,926.15
04/29/20259,935.729,935.729,713.79,768.28
05/01/20259,888.899,933.569,793.369,832.19
05/04/20259,913.1610,327.469,900.210,249.96
05/05/202510,299.7910,808.5310,279.9510,622.57
05/06/202510,660.5810,841.1810,467.2910,586.93
05/07/202510,568.3710,772.6210,557.3210,661.43
05/08/202510,693.9110,892.2610,565.0410,830.47
05/11/202510,961.811,148.510,841.3411,044.15
05/12/202511,006.3711,209.7710,941.5811,009.74
05/13/202511,043.7511,109.0210,847.7411,054.46
05/14/202511,094.6811,612.3611,085.0111,295.52
05/15/202511,366.6611,401.6611,234.6511,333.37
05/19/202511,346.3911,644.7111,346.3911,447.99
05/20/202511,512.8811,572.6711,264.1611,392.31
05/21/202511,419.111,709.7711,226.1111,393.9
05/22/202511,397.5511,567.2711,370.5811,432.22
05/25/202511,114.7511,493.8510,936.1911,138.95
05/26/202511,052.6211,052.6210,719.5910,722.28
05/27/202510,698.3311,196.1110,698.3310,820.37
05/28/202510,880.6211,022.5110,678.7110,678.71
05/29/202510,711.8410,743.710,449.1510,449.15
06/01/202510,418.1210,582.2510,227.5210,246.77
06/02/202510,279.4710,493.3610,279.4710,307.44
06/03/202510,335.3210,718.2210,279.1210,674.58
06/04/202510,716.3610,816.4510,704.7610,721.35
06/09/202510,737.1110,875.1910,737.1110,832.12
06/10/202510,908.5111,196.5710,821.5111,132.59
06/11/202511,093.0111,283.8310,920.310,973.75
06/12/202510,556.9810,613.6710,363.2610,555.57
06/15/202510,516.8310,898.810,295.6410,825.64
06/16/202510,858.9211,110.3810,826.7411,035.51
06/17/202511,018.2811,067.0210,744.2310,883.86
06/18/202510,936.9911,197.0110,798.2710,857.42
06/19/202510,965.7711,134.710,803.2611,134.7
06/22/202511,137.3511,535.9611,020.9611,535.96
06/23/202511,737.6611,988.6411,564.3611,821.57
06/24/202511,885.6211,994.8811,876.2611,940.27
06/25/202512,071.6112,454.8712,041.2212,368.33
06/26/202512,489.4312,534.8312,210.8112,210.81
06/29/202512,229.1612,286.112,016.5412,177.09
06/30/202512,221.7312,338.9712,096.1312,096.13
07/01/202512,151.1312,502.2612,020.7712,388.41
07/02/202512,724.413,086.112,665.9712,989.03
07/03/202513,265.3713,408.813,130.0813,240.73
07/06/202513,247.1113,497.5713,121.8213,167.84
07/07/202513,203.613,370.8212,633.9712,633.97
07/08/202512,522.0712,959.2312,522.0712,868.89
07/09/202512,985.713,12512,543.3712,564.75
07/10/202512,643.512,999.0812,428.9912,848.1
07/13/202512,898.5913,162.4912,821.4712,991.59
07/15/202513,111.5713,326.7712,924.6913,191
07/16/202513,260.3113,514.1413,219.3613,510.9
07/17/202513,526.3613,785.9313,304.1613,608.52
07/20/202513,632.0814,138.9113,492.3414,102.76
07/21/202514,111.4814,225.2213,889.414,042.5
07/22/202514,069.0114,069.0113,783.7213,799.69
07/23/202513,782.3614,063.3713,666.1313,985.79
07/24/202514,017.8814,146.9713,615.9513,633.95
07/27/202513,662.0613,871.8913,544.5513,841.3
07/28/202513,806.7413,979.7513,609.8813,678.88
07/29/202513,702.1313,702.1313,330.8913,565.93
07/30/202513,527.0114,100.6113,527.0114,062.97
07/31/202514,053.2214,175.2513,933.1514,021.72
08/03/202514,005.6214,540.3714,005.6214,427.85
08/04/202514,408.5314,720.3414,323.6314,666.6
08/05/202514,808.715,082.7514,658.4815,027.06
08/06/202515,094.7215,374.1815,094.7215,285.25
08/07/202515,299.1215,722.3315,094.8715,694.59
08/10/202515,647.9216,051.6515,509.4315,947.27
08/11/202515,761.4115,940.3915,501.7815,784.96
08/12/202515,776.3815,984.6315,679.4715,800.02
08/13/202515,792.6816,053.3715,687.515,886.85
08/14/202516,347.9816,842.4716,347.9816,827.57
08/17/202516,688.4117,406.8116,670.1517,406.81
08/18/202517,857.1917,929.6817,696.2617,696.26
08/19/202517,288.6617,933.0317,199.817,907.33
08/20/202517,914.3218,169.1517,507.7717,820.14
08/21/202517,820.4617,893.5317,620.4117,620.41
08/24/202517,672.317,767.4717,265.9917,683.62
08/25/202517,657.5317,660.817,261.417,261.43
08/26/202517,115.1917,335.9616,919.6917,305.85
08/27/202517,377.3517,920.1817,377.3517,667.81
08/28/202517,900.9117,961.7817,671.2417,702.34
08/31/202517,599.9117,623.9817,390.1217,551.82
09/01/202517,765.8517,772.9417,034.0617,107.61
09/02/202517,206.117,631.217,041.2917,624.41
09/03/202517,660.4318,028.9417,660.4317,968.09
09/04/202517,785.8617,858.8617,513.7217,587.72
09/07/202517,053.5417,299.0716,858.7817,118.42
09/08/202517,161.1517,254.5416,947.3717,051.71
09/09/202517,240.0617,538.6417,240.0617,438.03
09/10/202517,441.9517,549.9616,925.0516,925.05
09/11/202517,053.2717,120.5216,794.9617,092.25
09/14/202517,108.4818,025.2617,072.0417,794.04
09/15/202517,46017,875.9717,46017,784.68
09/16/202517,696.5518,548.9917,696.5518,006.69
09/17/202517,978.8518,192.1417,891.9317,962.01
09/18/202517,960.3618,200.2116,747.7217,460.12
09/21/202517,534.4718,028.4717,295.6517,856.84
09/22/202517,644.6417,949.7817,462.917,486.28
09/23/202517,519.3917,764.2817,358.4217,500.52
09/24/202517,642.7717,642.7717,193.0217,301.67
09/25/202517,260.4917,553.1916,962.717,004.41
09/28/202516,991.0417,441.216,386.7117,130.64
09/29/202517,13617,734.517,13617,623.16
09/30/202517,594.8717,930.117,061.9717,850.25
10/01/202517,870.6817,870.6817,043.8817,385.13
10/02/202517,387.8217,387.8216,922.2616,965.92
10/05/202517,056.5417,737.7616,556.2717,737.76
10/06/202517,989.2618,058.0717,489.4817,875.33
10/07/202517,842.2917,844.117,274.2817,274.28
10/08/202517,416.0517,973.7817,201.9317,875.2
10/09/202518,160.1918,160.1917,529.3917,683.4
10/12/202517,515.6817,934.5817,412.7817,412.78
10/13/202517,508.8617,572.9716,910.9216,992.95
10/14/202517,125.117,543.1417,035.4917,452.1
10/15/202517,500.3718,117.7917,227.9217,227.92
10/16/202517,06717,505.2716,731.5617,505.27
10/19/202517,492.9317,862.1117,012.117,069.78
10/20/202516,749.3616,846.6916,602.2716,642.16
10/21/202516,299.5216,779.5216,215.3116,498.84
10/22/202516,539.6517,033.1716,213.8216,800.46
10/23/202516,778.2616,970.8616,637.8516,851.52
10/26/202516,795.9516,969.8316,741.6416,741.64
10/27/202516,866.4716,964.7616,656.716,807.52
10/29/202516,776.4517,325.5416,760.8517,021.98
10/30/202517,084.317,510.2116,693.8317,428
11/02/202517,711.9917,954.9117,542.8917,817.74
11/03/202517,664.7117,911.3117,290.5917,559.5
11/04/202517,413.9817,602.8517,105.1417,295.68
11/05/202517,314.9117,438.8917,000.3417,189.25
11/06/202516,684.0717,151.2716,618.0216,674.64
11/09/202516,117.4416,139.5615,74015,790.18
11/10/202515,297.415,349.3114,731.9915,046.02
11/11/202514,690.1914,720.514,316.6114,548.29
11/12/202514,248.3714,726.2314,182.7214,353.93
11/13/202514,229.6414,382.9613,815.6213,897.23
11/16/202513,847.714,074.1313,832.8213,912.05
11/17/202513,729.2813,839.4813,511.2513,537.25
11/18/202513,326.1213,494.4713,258.6513,277.24
11/19/202513,190.1313,904.7713,087.1413,850.73
11/20/202513,741.3713,741.3713,423.3713,546.3
11/23/202513,353.0913,639.8213,264.1713,530.69
11/24/202513,662.2613,956.713,240.3513,246.17
11/25/202513,209.7713,209.7712,560.8312,560.83
11/26/202512,463.2613,081.7512,396.4212,845.49
11/27/202512,796.612,799.8612,496.5412,573.2
11/30/202512,571.9413,015.2412,571.9412,944.83
12/01/202513,051.4513,124.0312,805.7512,834.37
12/02/202512,860.3613,774.0712,846.7713,636.03
12/03/202513,835.2214,163.9713,497.6214,163.97
12/04/202514,243.1614,623.0213,972.8514,333.19
12/07/202514,511.7314,556.5914,110.714,110.7
12/08/202514,231.1214,985.8314,181.8414,946.93
12/09/202515,124.3115,156.9414,373.5814,462.28
12/10/202514,634.3114,634.3114,134.4814,186.76
12/11/202514,252.7314,374.6214,079.8814,267.22
12/14/202514,273.9514,458.7314,106.1614,311.02
12/15/202514,412.2614,726.6514,056.4414,639.55
12/16/202514,540.2214,540.2213,970.1513,970.15
12/17/202514,046.0814,110.8213,781.1413,940.82
12/18/202514,078.4214,078.4213,760.7813,958.99
12/21/202514,088.0514,088.0513,690.9913,756.23
12/22/202513,814.2914,226.7213,629.0314,108.32
12/23/202514,472.2314,472.2313,621.6113,890.85
12/24/202513,913.314,018.7513,543.7413,543.74
12/25/202513,655.0313,655.0313,325.8313,325.83
12/28/202513,394.513,407.0413,032.7613,032.76
12/29/202512,975.0213,287.3612,799.9112,977.93
12/30/202513,218.5813,218.5812,885.1212,929.05