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)
+87.72%
XSDNZ: BIST DENIZLI Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 796.0809
CLOSE 794.0387
Low
LOW 653.22
High
HIGH 1,118
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 791.8 | 802.34 | 785.2 | 796.95 |
| 01/02/2018 | 802.51 | 811.6 | 793.86 | 800.28 |
| 01/03/2018 | 800.35 | 815.17 | 795.64 | 804.27 |
| 01/04/2018 | 811.57 | 826.2 | 810.79 | 817.8 |
| 01/07/2018 | 823.15 | 830.37 | 809.9 | 815.33 |
| 01/08/2018 | 815.44 | 816.91 | 793.44 | 794.07 |
| 01/09/2018 | 799.18 | 815.79 | 789.16 | 803.81 |
| 01/10/2018 | 811.38 | 854.81 | 810.44 | 845.01 |
| 01/11/2018 | 839.4 | 852.09 | 834.5 | 840.03 |
| 01/14/2018 | 840.27 | 867.61 | 822.31 | 822.31 |
| 01/15/2018 | 817.68 | 847.5 | 813.67 | 831.8 |
| 01/16/2018 | 838.2 | 869.97 | 833.58 | 857.5 |
| 01/17/2018 | 871.69 | 879.12 | 858.12 | 858.12 |
| 01/18/2018 | 863.26 | 880.89 | 852 | 852.09 |
| 01/21/2018 | 854.53 | 863.58 | 848.84 | 851.56 |
| 01/22/2018 | 857.47 | 872.06 | 857.47 | 868.95 |
| 01/23/2018 | 869.18 | 876.26 | 858.76 | 858.82 |
| 01/24/2018 | 864.52 | 867.04 | 849.98 | 850.5 |
| 01/25/2018 | 856.82 | 859.22 | 850.43 | 856.43 |
| 01/28/2018 | 862.62 | 873.3 | 850.22 | 871.67 |
| 01/29/2018 | 871.58 | 938.43 | 869.85 | 908.99 |
| 01/30/2018 | 916.59 | 928.68 | 890.31 | 895.07 |
| 01/31/2018 | 891.51 | 912.24 | 885.91 | 893.94 |
| 02/01/2018 | 895.82 | 899.58 | 869.31 | 881.45 |
| 02/04/2018 | 880.43 | 892.14 | 872.74 | 878.31 |
| 02/05/2018 | 848.26 | 859.64 | 833.31 | 852.66 |
| 02/06/2018 | 868.01 | 868.23 | 838.38 | 854.3 |
| 02/07/2018 | 855.08 | 855.67 | 831.12 | 838.74 |
| 02/08/2018 | 832.69 | 852.64 | 824.4 | 849.84 |
| 02/11/2018 | 860.11 | 868.38 | 846.65 | 855.57 |
| 02/12/2018 | 861.93 | 868.89 | 838.34 | 845.55 |
| 02/13/2018 | 850.94 | 859.35 | 832.48 | 833.42 |
| 02/14/2018 | 840.93 | 848.82 | 836.47 | 841.01 |
| 02/15/2018 | 848.79 | 853.17 | 840.25 | 846.62 |
| 02/18/2018 | 848.97 | 854.99 | 837.94 | 838.5 |
| 02/19/2018 | 832.91 | 851 | 811.26 | 811.26 |
| 02/20/2018 | 819.49 | 828.85 | 815 | 820.76 |
| 02/21/2018 | 820.5 | 825.92 | 813.4 | 825.92 |
| 02/22/2018 | 827.94 | 829.93 | 819.6 | 825.35 |
| 02/25/2018 | 828.54 | 833.2 | 823.37 | 824.88 |
| 02/26/2018 | 846.46 | 869.38 | 846.46 | 859.18 |
| 02/27/2018 | 858.93 | 861.86 | 851.27 | 851.83 |
| 02/28/2018 | 857.43 | 858.71 | 838.32 | 838.63 |
| 03/01/2018 | 843.99 | 856.41 | 842.24 | 853.22 |
| 03/04/2018 | 855.59 | 894.41 | 848.02 | 868.61 |
| 03/05/2018 | 875.75 | 881.57 | 859.44 | 864.86 |
| 03/06/2018 | 858.66 | 867.29 | 851.91 | 860.51 |
| 03/07/2018 | 860.82 | 875.72 | 855.66 | 869.35 |
| 03/08/2018 | 871.48 | 879.07 | 861.69 | 865.63 |
| 03/11/2018 | 872.35 | 883.53 | 859.48 | 864.99 |
| 03/12/2018 | 865.24 | 872.38 | 857.73 | 864.36 |
| 03/13/2018 | 869.53 | 872.83 | 864.25 | 864.34 |
| 03/14/2018 | 869.57 | 883.12 | 868.35 | 882.23 |
| 03/15/2018 | 882.73 | 898.82 | 875.98 | 876.16 |
| 03/18/2018 | 882.28 | 885.14 | 863.59 | 869.08 |
| 03/19/2018 | 875.42 | 888.18 | 869.96 | 877.71 |
| 03/20/2018 | 879.82 | 889.87 | 878.08 | 878.97 |
| 03/21/2018 | 885.64 | 921.98 | 880.71 | 915.81 |
| 03/22/2018 | 908.1 | 934.67 | 900.58 | 926.95 |
| 03/25/2018 | 937.58 | 1,042.02 | 937.58 | 1,040.01 |
| 03/26/2018 | 1,062.25 | 1,095.46 | 963.37 | 983.21 |
| 03/27/2018 | 976.58 | 1,019.6 | 975.44 | 988.14 |
| 03/28/2018 | 997.66 | 1,001.75 | 966.74 | 967.99 |
| 03/29/2018 | 973.68 | 1,029.69 | 952.56 | 1,009.91 |
| 04/01/2018 | 1,019.03 | 1,118 | 1,012.43 | 1,091.04 |
| 04/02/2018 | 1,091.98 | 1,117.51 | 1,060.28 | 1,070.89 |
| 04/03/2018 | 1,081.76 | 1,111.94 | 1,055.23 | 1,093.94 |
| 04/04/2018 | 1,097.1 | 1,107.51 | 1,062.19 | 1,062.19 |
| 04/05/2018 | 1,064.09 | 1,093.98 | 1,052.09 | 1,087.02 |
| 04/08/2018 | 1,098.8 | 1,105.65 | 961.83 | 996.99 |
| 04/09/2018 | 1,002.8 | 1,004.9 | 880.74 | 919.62 |
| 04/10/2018 | 911.02 | 944.11 | 835.37 | 894.23 |
| 04/11/2018 | 888.77 | 910.62 | 869.94 | 897.44 |
| 04/12/2018 | 913.41 | 914.65 | 885.57 | 904.74 |
| 04/15/2018 | 910.7 | 948.86 | 909.66 | 947.15 |
| 04/16/2018 | 957.43 | 972.02 | 909.86 | 910.77 |
| 04/17/2018 | 912.06 | 948.27 | 879.69 | 942.6 |
| 04/18/2018 | 943.1 | 982.3 | 937.01 | 976.41 |
| 04/19/2018 | 972.09 | 978.2 | 952.7 | 959.24 |
| 04/23/2018 | 957.15 | 983.97 | 951.98 | 972.7 |
| 04/24/2018 | 974.16 | 980.71 | 935.54 | 943.3 |
| 04/25/2018 | 943.68 | 977.44 | 931.4 | 971.37 |
| 04/26/2018 | 978.58 | 990.08 | 964.13 | 970.19 |
| 04/29/2018 | 972.16 | 982.73 | 922.13 | 928.45 |
| 05/01/2018 | 937.35 | 949.88 | 895.92 | 931.49 |
| 05/02/2018 | 935.06 | 944.94 | 915.5 | 925.29 |
| 05/03/2018 | 925.88 | 933.9 | 907.77 | 926.35 |
| 05/06/2018 | 923.35 | 952.76 | 910.36 | 933.98 |
| 05/07/2018 | 941.58 | 954.37 | 889.68 | 896.68 |
| 05/08/2018 | 885.56 | 893.23 | 837.59 | 878.47 |
| 05/09/2018 | 884.13 | 918.09 | 872.23 | 917.35 |
| 05/10/2018 | 855.84 | 876.93 | 808.12 | 815.34 |
| 05/13/2018 | 818.18 | 829.25 | 795.39 | 806.9 |
| 05/14/2018 | 805.43 | 805.43 | 769.87 | 791.63 |
| 05/15/2018 | 791.65 | 795.03 | 768.07 | 785.68 |
| 05/16/2018 | 787.34 | 797.9 | 778.12 | 786.33 |
| 05/17/2018 | 787.5 | 789.02 | 771.65 | 777.27 |
| 05/20/2018 | 772.04 | 794.13 | 762.12 | 771.01 |
| 05/21/2018 | 772.25 | 782.31 | 758.53 | 767.96 |
| 05/22/2018 | 762.35 | 770.15 | 717.41 | 726.2 |
| 05/23/2018 | 732.43 | 748.56 | 692.22 | 695.69 |
| 05/24/2018 | 697.23 | 726.05 | 684.39 | 713.8 |
| 05/27/2018 | 725.58 | 752.59 | 720.63 | 746.98 |
| 05/28/2018 | 747.49 | 749.54 | 727.81 | 733.5 |
| 05/29/2018 | 734.29 | 758.51 | 733.62 | 741.48 |
| 05/30/2018 | 743.26 | 756.63 | 723.47 | 737.65 |
| 05/31/2018 | 732.41 | 739.36 | 701.77 | 719.5 |
| 06/03/2018 | 725.11 | 735.33 | 716.96 | 716.96 |
| 06/04/2018 | 726.19 | 728.54 | 710.37 | 718.7 |
| 06/05/2018 | 719.86 | 727.08 | 696.75 | 710.14 |
| 06/06/2018 | 714.69 | 722.15 | 705.57 | 721.11 |
| 06/07/2018 | 715.78 | 722.29 | 698.46 | 699.98 |
| 06/10/2018 | 704.9 | 707.83 | 683.24 | 696.52 |
| 06/11/2018 | 696.73 | 700.13 | 685 | 691.79 |
| 06/12/2018 | 686.62 | 695.9 | 679.66 | 685.57 |
| 06/13/2018 | 685.92 | 694.11 | 681.2 | 687.42 |
| 06/17/2018 | 687.93 | 697.99 | 678.73 | 680.54 |
| 06/18/2018 | 674.97 | 699.85 | 670.06 | 693.6 |
| 06/19/2018 | 693.85 | 701.13 | 685.45 | 694.58 |
| 06/20/2018 | 695.05 | 703.49 | 688.84 | 695.88 |
| 06/21/2018 | 695.88 | 713.84 | 692.71 | 703.65 |
| 06/24/2018 | 723.58 | 730.09 | 703.08 | 704.91 |
| 06/25/2018 | 710.14 | 740.77 | 705.09 | 740.77 |
| 06/26/2018 | 740.77 | 780.24 | 735.14 | 780.24 |
| 06/27/2018 | 780.24 | 797.9 | 768.72 | 787 |
| 06/28/2018 | 794.21 | 803.05 | 784.96 | 794.78 |
| 07/01/2018 | 788.53 | 800.29 | 781.32 | 794.44 |
| 07/02/2018 | 800.88 | 813.53 | 776.59 | 794.77 |
| 07/03/2018 | 794.31 | 808.04 | 787.62 | 788.58 |
| 07/04/2018 | 794.71 | 803.25 | 789.6 | 797.15 |
| 07/05/2018 | 800.93 | 805.93 | 778.31 | 783.1 |
| 07/08/2018 | 789.58 | 798.66 | 785.72 | 790.46 |
| 07/09/2018 | 781.13 | 789.77 | 769.59 | 769.59 |
| 07/10/2018 | 767.07 | 767.07 | 704.72 | 716.05 |
| 07/11/2018 | 719.03 | 734.3 | 702.72 | 712.39 |
| 07/12/2018 | 723.79 | 731.68 | 710.79 | 718.56 |
| 07/15/2018 | 722.7 | 732.39 | 710.23 | 722.04 |
| 07/16/2018 | 722.14 | 746.84 | 712.26 | 742.01 |
| 07/17/2018 | 722.14 | 755.61 | 729.38 | 739.45 |
| 07/18/2018 | 740.17 | 777.03 | 738.43 | 748.15 |
| 07/19/2018 | 748.46 | 773.25 | 743.23 | 761.28 |
| 07/22/2018 | 773.09 | 778.02 | 766.1 | 772.22 |
| 07/23/2018 | 773.23 | 778.62 | 734.39 | 747.88 |
| 07/24/2018 | 744.36 | 768.95 | 744.31 | 762.23 |
| 07/25/2018 | 769.27 | 776.48 | 753.4 | 754.64 |
| 07/26/2018 | 755.36 | 766.48 | 747.22 | 758.1 |
| 07/29/2018 | 763.33 | 772.58 | 756.17 | 772.58 |
| 07/30/2018 | 766.58 | 794.54 | 766.37 | 793.99 |
| 07/31/2018 | 799.53 | 803.54 | 784.95 | 794.44 |
| 08/01/2018 | 778.6 | 779.9 | 761.39 | 765.41 |
| 08/02/2018 | 769.71 | 793.13 | 764.6 | 779.4 |
| 08/05/2018 | 780.85 | 787.22 | 766.35 | 769.1 |
| 08/06/2018 | 774.86 | 784.08 | 763.95 | 777.62 |
| 08/07/2018 | 777.77 | 792.39 | 777.77 | 784.14 |
| 08/08/2018 | 778.78 | 801.45 | 774.58 | 784.11 |
| 08/09/2018 | 749.26 | 767.93 | 680.11 | 705.64 |
| 08/12/2018 | 693.5 | 693.85 | 653.22 | 683.46 |
| 08/13/2018 | 690.09 | 719.03 | 690.09 | 715.57 |
| 08/14/2018 | 720.66 | 726.82 | 698.45 | 703.14 |
| 08/15/2018 | 708.68 | 714.44 | 688.4 | 694.31 |
| 08/16/2018 | 696.62 | 698.39 | 664.4 | 677.92 |
| 08/19/2018 | 668.7 | 677.39 | 657.66 | 676.41 |
| 08/26/2018 | 678.31 | 689.45 | 673.14 | 682.32 |
| 08/27/2018 | 683.53 | 697.54 | 678.07 | 697.54 |
| 08/28/2018 | 697.13 | 707.9 | 685.55 | 696.87 |
| 08/30/2018 | 694.33 | 722.65 | 689.36 | 708.74 |
| 09/02/2018 | 712.84 | 727.7 | 704.51 | 712.39 |
| 09/03/2018 | 718.4 | 726.8 | 711.07 | 718.21 |
| 09/04/2018 | 724.78 | 731.62 | 716.65 | 728.83 |
| 09/05/2018 | 730.16 | 741.99 | 719.98 | 720.87 |
| 09/06/2018 | 727.19 | 733.58 | 721.58 | 722.1 |
| 09/09/2018 | 727.9 | 730.97 | 710.9 | 713.85 |
| 09/10/2018 | 719.08 | 721.14 | 705.39 | 705.39 |
| 09/11/2018 | 711.65 | 720.26 | 699.2 | 703.13 |
| 09/12/2018 | 704.06 | 719.06 | 689.94 | 717.4 |
| 09/13/2018 | 718.4 | 732.38 | 713.98 | 714.44 |
| 09/16/2018 | 720.92 | 721.57 | 709.42 | 717.61 |
| 09/17/2018 | 720.92 | 737.03 | 711.27 | 732.02 |
| 09/18/2018 | 731.96 | 743.78 | 728.73 | 734.92 |
| 09/19/2018 | 735.67 | 741.13 | 717 | 723.02 |
| 09/20/2018 | 723.52 | 736.98 | 718.29 | 731.15 |
| 09/23/2018 | 738.04 | 742.8 | 727.93 | 735.8 |
| 09/24/2018 | 741.34 | 747.79 | 733.03 | 738 |
| 09/25/2018 | 739.93 | 753.4 | 738.95 | 746.04 |
| 09/26/2018 | 752.15 | 760.19 | 743.69 | 749.37 |
| 09/27/2018 | 755.1 | 756.91 | 737.93 | 740.85 |
| 09/30/2018 | 743.86 | 751.28 | 734.61 | 734.61 |
| 10/01/2018 | 734.14 | 746.25 | 730.66 | 731.96 |
| 10/02/2018 | 734.14 | 743.62 | 725.01 | 737.79 |
| 10/03/2018 | 738.04 | 739.9 | 706.44 | 706.44 |
| 10/04/2018 | 712.16 | 719.71 | 688.78 | 704.1 |
| 10/07/2018 | 699.11 | 712.1 | 690.87 | 705.78 |
| 10/08/2018 | 705.78 | 725.43 | 705.78 | 722.4 |
| 10/09/2018 | 717.16 | 725.57 | 695.53 | 703.85 |
| 10/10/2018 | 698.62 | 702.62 | 687.27 | 694.53 |
| 10/11/2018 | 697.69 | 704.38 | 679.48 | 700.5 |
| 10/14/2018 | 706.3 | 722.29 | 701.34 | 722.29 |
| 10/15/2018 | 723.32 | 734.62 | 715.73 | 729.37 |
| 10/16/2018 | 729.86 | 733.25 | 719.95 | 723.87 |
| 10/17/2018 | 722.69 | 732.03 | 713.56 | 725.94 |
| 10/18/2018 | 726.81 | 730.04 | 714.52 | 719.14 |
| 10/21/2018 | 723.05 | 733.54 | 699.64 | 707.41 |
| 10/22/2018 | 701.19 | 703.9 | 685.93 | 700 |
| 10/23/2018 | 702.35 | 749.97 | 699.11 | 740.22 |
| 10/24/2018 | 736.27 | 738.19 | 708.77 | 720.72 |
| 10/25/2018 | 720.87 | 729.99 | 702.9 | 718.81 |
| 10/29/2018 | 716.67 | 726.9 | 697.26 | 702.18 |
| 10/30/2018 | 720.09 | 725.23 | 704.95 | 710.22 |
| 10/31/2018 | 712.45 | 724.02 | 701.42 | 724.02 |
| 11/01/2018 | 724.4 | 727.99 | 714.09 | 721.75 |
| 11/04/2018 | 716.3 | 731.37 | 711.25 | 728.51 |
| 11/05/2018 | 724.44 | 729.92 | 713.15 | 719.52 |
| 11/06/2018 | 722.14 | 746.71 | 717.09 | 744.94 |
| 11/07/2018 | 746.59 | 750.39 | 716.54 | 717.21 |
| 11/08/2018 | 721.66 | 726.37 | 710.37 | 716.67 |
| 11/11/2018 | 717.17 | 727.85 | 700.84 | 702.55 |
| 11/12/2018 | 717.17 | 713.24 | 694.5 | 710.83 |
| 11/13/2018 | 710.2 | 715.75 | 699.41 | 704.51 |
| 11/14/2018 | 709.57 | 717.88 | 699.71 | 704.97 |
| 11/15/2018 | 705.22 | 719.46 | 691.71 | 697.48 |
| 11/18/2018 | 698.87 | 711.35 | 691.16 | 704.52 |
| 11/19/2018 | 701.52 | 712.97 | 688.58 | 688.58 |
| 11/20/2018 | 695.55 | 703.09 | 683.59 | 687.82 |
| 11/21/2018 | 688.56 | 701.92 | 681.69 | 695.87 |
| 11/22/2018 | 702.5 | 713.28 | 692.49 | 699.86 |
| 11/25/2018 | 706.21 | 721.29 | 693.78 | 720.04 |
| 11/26/2018 | 721.29 | 730.19 | 714.73 | 722.54 |
| 11/27/2018 | 728.73 | 737.83 | 720.44 | 730.21 |
| 11/28/2018 | 765.72 | 780.55 | 749.16 | 750.39 |
| 11/29/2018 | 751.83 | 765.29 | 739.75 | 742.18 |
| 12/02/2018 | 754.4 | 760.62 | 737.38 | 743.18 |
| 12/03/2018 | 746.64 | 751.88 | 731.06 | 733.77 |
| 12/04/2018 | 736.23 | 766.87 | 728.78 | 760.38 |
| 12/05/2018 | 759.97 | 769.92 | 745.19 | 755.06 |
| 12/06/2018 | 755.79 | 768.17 | 750.56 | 765.27 |
| 12/09/2018 | 765.52 | 783.57 | 755.93 | 765.12 |
| 12/10/2018 | 766.18 | 780.95 | 760.81 | 766.33 |
| 12/11/2018 | 775.17 | 779.36 | 731.91 | 751.67 |
| 12/12/2018 | 751.37 | 834.55 | 750.26 | 832.67 |
| 12/13/2018 | 837.9 | 869.86 | 802.8 | 833.53 |
| 12/16/2018 | 835.33 | 844.89 | 807.01 | 807.01 |
| 12/17/2018 | 807.26 | 822.22 | 793.48 | 803.65 |
| 12/18/2018 | 811.05 | 819.05 | 796.8 | 814.2 |
| 12/19/2018 | 812.77 | 824.54 | 797.71 | 813 |
| 12/20/2018 | 814.21 | 817.98 | 799.36 | 801.41 |
| 12/23/2018 | 806.95 | 816.23 | 796.95 | 805.09 |
| 12/24/2018 | 801.2 | 807.1 | 784.45 | 787.79 |
| 12/25/2018 | 793.03 | 801.13 | 783.44 | 795.88 |
| 12/26/2018 | 802.11 | 812.21 | 795.22 | 812.04 |
| 12/27/2018 | 812.39 | 817.48 | 791.57 | 791.57 |
| 12/30/2018 | 796.81 | 799.5 | 785.01 | 794.74 |