XSDNZ
BIST DENIZLI
15:10:11
12144.62 ₺
+195.36 (%+1.63)
Previous Close: 11949.26·
Volatility: 2.57
Day Low₺11900.26
Day High₺12207.88
Market Data
Week over week (WoW)
+4.29%
Month over month (MoM)
+3.97%
Year to date (YTD)
+32.68%
Year over year (YoY)
+83.98%
XSDNZ: BIST DENIZLI Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 785.0643
CLOSE 782.5523
Low
LOW 698.2
High
HIGH 879.09
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 820.25 | 833 | 806.44 | 818.07 |
| 06/20/2017 | 824.06 | 842.3 | 818.1 | 832.75 |
| 06/21/2017 | 838.84 | 845.58 | 812.15 | 817.93 |
| 06/22/2017 | 818.08 | 821.51 | 797.95 | 798.45 |
| 06/27/2017 | 799.75 | 807.73 | 799.4 | 799.58 |
| 06/28/2017 | 801.15 | 807.61 | 797.39 | 799.75 |
| 06/29/2017 | 805.66 | 805.95 | 789.58 | 798.49 |
| 07/02/2017 | 799.65 | 814.79 | 799.65 | 802.54 |
| 07/03/2017 | 807.77 | 809.43 | 800.71 | 806.88 |
| 07/04/2017 | 807.62 | 815.09 | 788.63 | 789.25 |
| 07/05/2017 | 790.38 | 792.96 | 769.56 | 769.68 |
| 07/06/2017 | 770.51 | 787.73 | 767.25 | 786.69 |
| 07/09/2017 | 793.1 | 810.5 | 793.1 | 801.09 |
| 07/10/2017 | 802.01 | 821.47 | 801.86 | 804.35 |
| 07/11/2017 | 811.5 | 812.12 | 793.67 | 801.98 |
| 07/12/2017 | 802.13 | 812.89 | 801.59 | 801.91 |
| 07/13/2017 | 802.39 | 809.33 | 801.08 | 802.33 |
| 07/16/2017 | 808.23 | 818.62 | 802.54 | 813.19 |
| 07/17/2017 | 818.97 | 818.97 | 802.24 | 803.1 |
| 07/18/2017 | 808.86 | 816.84 | 804.85 | 816.1 |
| 07/19/2017 | 816.51 | 817.04 | 796.11 | 799.43 |
| 07/20/2017 | 804.45 | 806.93 | 796.47 | 804.98 |
| 07/23/2017 | 805.96 | 815.96 | 800.44 | 806.34 |
| 07/24/2017 | 812.04 | 819.69 | 807.05 | 813.11 |
| 07/25/2017 | 814.06 | 829.16 | 813.17 | 827.89 |
| 07/26/2017 | 829.1 | 843.8 | 829.1 | 836.27 |
| 07/27/2017 | 843.48 | 847.9 | 836.51 | 837.46 |
| 07/30/2017 | 844.2 | 853.61 | 836.82 | 851.41 |
| 07/31/2017 | 852.09 | 853.69 | 819.94 | 829 |
| 08/01/2017 | 834.55 | 835.71 | 823.32 | 827.97 |
| 08/02/2017 | 823.46 | 840.72 | 823.46 | 833.8 |
| 08/03/2017 | 840.83 | 843.09 | 834.46 | 840.63 |
| 08/06/2017 | 841.02 | 847.42 | 833.6 | 845.28 |
| 08/07/2017 | 840.29 | 851.71 | 840.29 | 842.4 |
| 08/08/2017 | 837.17 | 848.71 | 825.76 | 847.67 |
| 08/09/2017 | 831.57 | 831.57 | 812.96 | 817 |
| 08/10/2017 | 812.01 | 815.51 | 782.28 | 801.36 |
| 08/13/2017 | 801.98 | 813.32 | 789.13 | 794.56 |
| 08/14/2017 | 799.79 | 801.98 | 766.6 | 767.76 |
| 08/15/2017 | 768.23 | 775.08 | 749.49 | 759.82 |
| 08/16/2017 | 761.27 | 763.94 | 750.74 | 758.25 |
| 08/17/2017 | 757.99 | 761.28 | 748.02 | 754.45 |
| 08/20/2017 | 760.18 | 791.08 | 753.98 | 785.4 |
| 08/21/2017 | 786.26 | 791.54 | 765.49 | 770.65 |
| 08/22/2017 | 772.04 | 776.58 | 765.61 | 773.68 |
| 08/23/2017 | 779.05 | 785.43 | 773.06 | 773.3 |
| 08/24/2017 | 774.13 | 781.39 | 769.14 | 773.32 |
| 08/27/2017 | 773.02 | 785.99 | 773.02 | 780.86 |
| 08/28/2017 | 781.1 | 784.71 | 774.04 | 779.29 |
| 08/30/2017 | 778.99 | 806.56 | 778.99 | 796.53 |
| 09/04/2017 | 801.51 | 816.69 | 785.65 | 805.62 |
| 09/05/2017 | 811.23 | 829.96 | 804.23 | 829.96 |
| 09/06/2017 | 835.36 | 846.82 | 822.78 | 844.12 |
| 09/07/2017 | 855.93 | 865.44 | 825.47 | 859.15 |
| 09/10/2017 | 863.1 | 879.09 | 843.26 | 862.81 |
| 09/11/2017 | 866.76 | 871.03 | 855.75 | 861.59 |
| 09/12/2017 | 862.96 | 875.69 | 860.29 | 860.29 |
| 09/13/2017 | 866.17 | 868.87 | 845.88 | 855.22 |
| 09/14/2017 | 860.83 | 866.32 | 848.97 | 853.92 |
| 09/17/2017 | 859.77 | 863.09 | 810.29 | 812.55 |
| 09/18/2017 | 812.75 | 813.79 | 780.95 | 789.62 |
| 09/19/2017 | 792 | 794.9 | 779.47 | 784.79 |
| 09/20/2017 | 779.06 | 786.95 | 772.8 | 777.81 |
| 09/21/2017 | 778.11 | 789.65 | 762.78 | 772.39 |
| 09/24/2017 | 777.29 | 777.29 | 738.38 | 741.04 |
| 09/25/2017 | 749.5 | 765.71 | 744.25 | 761.26 |
| 09/26/2017 | 761.41 | 767.01 | 736.8 | 741.73 |
| 09/27/2017 | 742.17 | 758.39 | 737.15 | 753.07 |
| 09/28/2017 | 755.36 | 764.63 | 749.75 | 756.3 |
| 10/01/2017 | 761.52 | 779.69 | 757.34 | 775.19 |
| 10/02/2017 | 775.36 | 784.87 | 768.27 | 768.27 |
| 10/03/2017 | 774.76 | 782.15 | 769.51 | 769.84 |
| 10/04/2017 | 776.04 | 781.64 | 768.42 | 775.38 |
| 10/05/2017 | 780.13 | 780.67 | 768.89 | 775.41 |
| 10/08/2017 | 743.23 | 743.23 | 710.65 | 733.02 |
| 10/09/2017 | 740.62 | 765.62 | 740.62 | 759.05 |
| 10/10/2017 | 759.53 | 768.9 | 753.18 | 756.03 |
| 10/11/2017 | 763.29 | 775.88 | 760.32 | 767.7 |
| 10/12/2017 | 773.19 | 775.41 | 766.55 | 768.82 |
| 10/15/2017 | 775.55 | 781.9 | 770.51 | 774.19 |
| 10/16/2017 | 779.63 | 783.92 | 776.12 | 776.65 |
| 10/17/2017 | 783.42 | 792.5 | 773.26 | 781.23 |
| 10/18/2017 | 782.12 | 792.06 | 775.8 | 780.55 |
| 10/19/2017 | 785.54 | 793.76 | 781.91 | 784.92 |
| 10/22/2017 | 784.95 | 798.35 | 779.97 | 787.48 |
| 10/23/2017 | 788.54 | 795.15 | 779.74 | 785.05 |
| 10/24/2017 | 786.56 | 797.05 | 784.84 | 790.65 |
| 10/25/2017 | 791.28 | 798.67 | 782.07 | 785.58 |
| 10/26/2017 | 780.36 | 787.59 | 773.35 | 773.35 |
| 10/29/2017 | 778.81 | 787.38 | 776.39 | 777.95 |
| 10/30/2017 | 778.28 | 783.14 | 774.84 | 780.3 |
| 10/31/2017 | 781.72 | 794.56 | 780.36 | 781.21 |
| 11/01/2017 | 786.94 | 793.88 | 777.66 | 779.76 |
| 11/02/2017 | 785.28 | 787.66 | 773.3 | 779.44 |
| 11/05/2017 | 786.64 | 791.16 | 779.14 | 789.25 |
| 11/06/2017 | 789.48 | 803.39 | 780.98 | 790.16 |
| 11/07/2017 | 790.93 | 802.59 | 782.6 | 792.42 |
| 11/08/2017 | 793.17 | 801.02 | 781.99 | 796.98 |
| 11/09/2017 | 805.98 | 817.57 | 798.02 | 808.38 |
| 11/12/2017 | 808.62 | 816.56 | 782.98 | 782.98 |
| 11/13/2017 | 783.34 | 792.05 | 774.11 | 779.61 |
| 11/14/2017 | 782.66 | 790.2 | 762.51 | 763.69 |
| 11/15/2017 | 769.24 | 770.78 | 757.79 | 757.79 |
| 11/16/2017 | 763.96 | 763.96 | 713.21 | 719.09 |
| 11/19/2017 | 719.32 | 731.02 | 709.24 | 710.04 |
| 11/20/2017 | 705.32 | 715.6 | 702.66 | 702.99 |
| 11/21/2017 | 703.34 | 717.26 | 702.84 | 713.76 |
| 11/22/2017 | 716.84 | 738.32 | 712.3 | 725.06 |
| 11/23/2017 | 730.05 | 734.2 | 719.93 | 723.43 |
| 11/26/2017 | 728.53 | 735.56 | 722.54 | 735.56 |
| 11/27/2017 | 728.8 | 740.44 | 713.51 | 720.78 |
| 11/28/2017 | 714.73 | 719.71 | 698.2 | 701.81 |
| 11/29/2017 | 709.52 | 715.55 | 700.77 | 714.75 |
| 11/30/2017 | 714.15 | 721.45 | 711.43 | 712.23 |
| 12/03/2017 | 712.47 | 725.99 | 712.41 | 724.9 |
| 12/04/2017 | 725.73 | 734.98 | 720.48 | 724.5 |
| 12/05/2017 | 724.35 | 731.71 | 717.13 | 721.74 |
| 12/06/2017 | 722.27 | 736.87 | 716.96 | 724.38 |
| 12/07/2017 | 730.79 | 736.78 | 725.5 | 734.71 |
| 12/10/2017 | 735.39 | 745.12 | 730.52 | 742.78 |
| 12/11/2017 | 742.86 | 745.11 | 733.1 | 741.23 |
| 12/12/2017 | 741.23 | 752.56 | 732.5 | 738.56 |
| 12/13/2017 | 737.31 | 751.43 | 737.31 | 749.23 |
| 12/14/2017 | 747.51 | 750.65 | 738.7 | 739.27 |
| 12/17/2017 | 745.29 | 751.88 | 738.47 | 743.13 |
| 12/18/2017 | 748.56 | 765.7 | 743.27 | 763.6 |
| 12/19/2017 | 770.7 | 776.57 | 758.41 | 759.36 |
| 12/20/2017 | 760.99 | 769.44 | 754.67 | 760.45 |
| 12/21/2017 | 759.86 | 773 | 754.96 | 764.4 |
| 12/24/2017 | 764.55 | 794.15 | 760.96 | 775.25 |
| 12/25/2017 | 781.81 | 794.77 | 774.33 | 783.29 |
| 12/26/2017 | 788.68 | 794.18 | 773.54 | 783.4 |
| 12/27/2017 | 783.73 | 794.55 | 783.36 | 783.55 |
| 12/28/2017 | 794.26 | 796.45 | 777.88 | 779.28 |