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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14,629.0479
CLOSE 14,605.6662

Low

LOW 12,146.09

High

HIGH 18,529.96
DATEOPENHIGHLOWCLOSE
01/01/202613,103.7813,175.112,933.5513,070.97
01/04/202613,072.6913,072.6912,743.2212,857.34
01/05/202612,843.6712,921.9912,712.5112,784.11
01/06/202612,902.8812,902.8812,500.8612,687.13
01/07/202612,600.1512,647.5612,379.7312,463.91
01/08/202612,476.912,574.912,403.3612,403.36
01/11/202612,406.4412,548.5812,365.2912,381.5
01/12/202612,383.2412,565.9412,336.2912,519.93
01/13/202612,759.0412,934.7112,490.7312,694.63
01/14/202612,693.5812,789.2212,598.7912,762.79
01/15/202612,884.912,884.912,545.512,793.1
01/18/202612,740.3413,014.9512,712.7112,791.52
01/19/202612,786.6213,110.8712,573.9713,041.11
01/20/202612,999.8713,184.1212,703.513,087.63
01/21/202613,107.4813,460.6113,097.1913,401.61
01/22/202613,415.8813,418.2213,233.2113,319.47
01/25/202613,317.1713,443.1913,051.6313,418
01/26/202613,420.7513,891.6413,394.0513,684.64
01/27/202613,716.5513,735.2113,413.0713,681.96
01/28/202613,656.414,651.2313,464.114,651.23
01/29/202614,482.2814,597.5313,715.8613,791.49
02/01/202613,593.2413,849.3713,440.3113,726.68
02/02/202614,110.6814,110.6813,438.4613,555.32
02/03/202613,958.6913,988.5613,572.2413,640.09
02/04/202614,000.314,000.313,416.6213,416.62
02/05/202613,436.5613,653.813,326.1413,585.8
02/08/202613,859.0613,954.8113,692.5513,921.26
02/09/202613,993.8914,494.1313,899.8914,474
02/10/202614,546.5714,546.5714,219.9414,269.82
02/11/202614,278.0514,517.8514,167.9914,373.54
02/12/202614,411.9214,617.7214,365.3714,558.31
02/15/202614,688.1614,883.2214,623.2314,802.03
02/16/202614,811.1314,845.0714,583.3814,769.71
02/17/202614,791.4914,791.4914,33214,395.51
02/18/202614,447.9314,515.4513,772.9413,899.05
02/19/202613,928.8514,006.9413,797.4414,006.94
02/22/202614,032.0214,225.7413,907.1313,970.34
02/23/202613,936.413,936.413,602.6713,707.43
02/24/202614,003.0914,003.0913,183.7913,183.79
02/25/202613,193.0613,419.213,001.7213,172.38
02/26/202613,125.9913,790.513,090.7213,233.48
03/01/202612,146.0912,644.0612,146.0912,575.2
03/02/202612,515.7112,725.0912,302.6812,347.16
03/03/202612,397.7212,654.4512,330.9712,440.58
03/04/202612,821.3713,092.5412,691.7512,882
03/05/202612,923.0613,031.5712,610.5112,683.41
03/08/202612,572.4912,715.6912,306.0112,666.34
03/09/202613,003.7513,306.6712,846.5513,306.67
03/10/202613,173.5613,338.7113,095.3913,240.66
03/11/202613,160.8113,409.2913,081.2413,373.35
03/12/202613,358.7713,391.5513,102.8113,352.78
03/15/202613,419.5613,507.0613,230.9913,477.83
03/16/202613,545.713,552.2913,424.0613,511.44
03/17/202613,572.1813,598.5613,168.5813,219.04
03/18/202613,134.5913,208.8713,035.9613,193.03
03/22/202613,149.1113,304.0212,658.7213,300.73
03/23/202613,263.9413,279.5213,020.8813,020.88
03/24/202613,109.4713,371.713,109.4713,181.08
03/25/202613,183.7513,308.0612,908.2512,908.25
03/26/202612,947.4213,092.4112,659.8813,029.49
03/29/202613,007.8113,153.8712,831.6613,107.57
03/30/202613,065.8813,262.2412,984.4313,161.94
03/31/202613,269.4413,585.113,269.4413,499.92
04/01/202613,367.4813,696.6313,367.4813,624.44
04/02/202613,619.1114,122.1613,600.7413,807.78
04/05/202614,007.0614,588.8813,987.614,588.88
04/06/202614,664.4214,808.4313,887.7113,945.76
04/07/202614,535.9314,714.7514,311.9414,599.25
04/08/202614,665.515,192.4514,456.8115,075.19
04/09/202615,174.8515,323.0915,073.9415,216.36
04/12/202615,284.0315,591.1414,931.1115,389.04
04/13/202615,547.9216,244.8815,518.2616,028.29
04/14/202616,242.6416,347.8216,040.8716,117.78
04/15/202616,743.0317,280.1916,550.1116,960.51
04/16/202617,032.8917,032.8916,381.7116,715.05
04/19/202616,452.7316,776.3616,322.1416,577.84
04/20/202616,632.0816,937.1816,390.2116,390.21
04/21/202616,455.616,555.2415,929.4316,390.55
04/23/202616,535.6616,535.6616,230.7616,274.52
04/26/202616,433.8216,786.7916,336.716,417.74
04/27/202616,394.1716,536.6215,726.2915,769.92
04/28/202615,687.6916,480.1915,687.6916,157.16
04/29/202616,417.1716,516.816,100.5216,364.43
05/03/202616,500.7616,500.7616,051.3416,051.34
05/04/202616,092.7216,232.5215,92616,198
05/05/202616,314.816,937.7716,210.716,918.41
05/06/202616,954.1816,954.1816,636.1516,862.96
05/07/202616,816.1217,149.6716,665.2117,025.09
05/10/202617,143.3617,792.3817,143.3617,578.79
05/11/202617,503.517,594.0516,986.1717,404.51
05/12/202617,729.0317,729.0316,543.616,543.6
05/13/202616,647.0417,038.7616,647.0416,915.94
05/14/202616,858.6616,858.6616,050.3816,050.38
05/17/202615,881.4515,920.815,398.5215,398.52
05/19/202615,404.7715,860.2415,404.7715,611.28
05/20/202615,628.7315,776.4714,453.4414,453.44
05/21/202614,200.0915,610.5614,200.0915,501.73
05/24/202615,682.1216,833.9215,682.1216,812.95
05/25/202617,226.4817,281.4216,628.1216,793.35
05/31/202616,938.6117,565.5616,916.0317,448.35
06/01/202617,597.8618,523.1917,311.9917,984.14
06/02/202618,529.9618,529.9617,290.0517,304.63
06/03/202617,357.9217,572.8616,816.5916,965.52
06/04/202617,013.9517,426.7516,75917,082.45
06/07/202616,957.2616,957.2616,436.6616,437.15
06/08/202616,461.6616,660.8316,029.7716,029.77
06/09/202616,052.7716,279.3515,715.9315,750.94
06/10/202615,793.8915,880.5715,267.6615,396.59
06/11/202615,692.8315,823.7215,326.1715,678.61
06/14/202615,998.7516,736.0515,998.7516,661.36
06/15/202616,714.3317,073.8316,652.6216,695.58
06/16/202616,758.5416,956.8116,443.3716,714.88
06/17/202616,785.7117,023.8516,785.7117,000.78
06/18/202616,919.9617,039.1416,653.8516,935.33