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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 893.4971
CLOSE 893.7519
Low
LOW 701.06
High
HIGH 1,508.16
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 788.64 | 794.64 | 769.22 | 788.73 |
| 01/02/2019 | 791.75 | 795.91 | 765.79 | 775.67 |
| 01/03/2019 | 779.25 | 785.18 | 760.5 | 768.58 |
| 01/06/2019 | 771.14 | 801.83 | 764.8 | 795.15 |
| 01/07/2019 | 800.28 | 800.41 | 776.72 | 781.36 |
| 01/08/2019 | 788.02 | 790.28 | 779.23 | 785.45 |
| 01/09/2019 | 785.95 | 795.89 | 779.88 | 789.75 |
| 01/10/2019 | 791.02 | 803.24 | 789.72 | 794.21 |
| 01/13/2019 | 788.46 | 796.04 | 780.52 | 795.89 |
| 01/14/2019 | 798.63 | 808.13 | 791.42 | 800.46 |
| 01/15/2019 | 801.86 | 811.46 | 788.47 | 804.93 |
| 01/16/2019 | 805.81 | 809.3 | 798.57 | 798.57 |
| 01/17/2019 | 799.1 | 808.21 | 792.72 | 800.43 |
| 01/20/2019 | 800.43 | 824.28 | 800.43 | 815.27 |
| 01/21/2019 | 822.37 | 829.33 | 805.93 | 812.43 |
| 01/22/2019 | 813.05 | 842.42 | 805.36 | 835.89 |
| 01/23/2019 | 841.13 | 855.62 | 835.1 | 836.11 |
| 01/24/2019 | 836.51 | 843.81 | 828.81 | 833.32 |
| 01/27/2019 | 837.26 | 845.47 | 831.97 | 833.88 |
| 01/28/2019 | 837.33 | 842.57 | 825.67 | 834.86 |
| 01/29/2019 | 841.34 | 845.59 | 828.01 | 833.15 |
| 01/30/2019 | 838.54 | 843.26 | 823.77 | 824.5 |
| 01/31/2019 | 830.2 | 839.73 | 821.39 | 828.31 |
| 02/03/2019 | 827.65 | 839.47 | 822.01 | 827.14 |
| 02/04/2019 | 827.4 | 834.82 | 812.58 | 818.59 |
| 02/05/2019 | 813.47 | 813.47 | 793.73 | 801.64 |
| 02/06/2019 | 807.86 | 807.86 | 791.73 | 804.66 |
| 02/07/2019 | 797.07 | 816.56 | 793.27 | 806.05 |
| 02/10/2019 | 813.91 | 819.57 | 806.47 | 813.73 |
| 02/11/2019 | 812.83 | 859.2 | 801.98 | 849.42 |
| 02/12/2019 | 854.22 | 870.55 | 841.88 | 852 |
| 02/13/2019 | 856.98 | 883.6 | 816.97 | 843.84 |
| 02/14/2019 | 838.48 | 872.86 | 824.03 | 867.86 |
| 02/17/2019 | 873.09 | 885.79 | 862.27 | 867.12 |
| 02/18/2019 | 878.3 | 888.91 | 841.1 | 847.73 |
| 02/19/2019 | 848.89 | 854.62 | 826.53 | 832.76 |
| 02/20/2019 | 832.92 | 847.69 | 830.46 | 834.37 |
| 02/21/2019 | 833.62 | 841.07 | 825.8 | 832.84 |
| 02/24/2019 | 838.53 | 851.46 | 833.17 | 837.9 |
| 02/25/2019 | 840.42 | 866.72 | 836.22 | 855.48 |
| 02/26/2019 | 860.98 | 863.37 | 842.76 | 847.71 |
| 02/27/2019 | 848.65 | 870.51 | 848.62 | 870.41 |
| 02/28/2019 | 871.97 | 876.59 | 854.87 | 868.09 |
| 03/03/2019 | 859.49 | 881.17 | 856.23 | 880.29 |
| 03/04/2019 | 869.97 | 871.52 | 850.96 | 867.86 |
| 03/05/2019 | 875.89 | 888.06 | 861.23 | 867.06 |
| 03/06/2019 | 867.53 | 875.35 | 855.14 | 856.63 |
| 03/07/2019 | 856.9 | 857.46 | 832.34 | 840.21 |
| 03/10/2019 | 845.59 | 852.65 | 821.79 | 827.42 |
| 03/11/2019 | 833.4 | 835 | 817.97 | 821.08 |
| 03/12/2019 | 826.16 | 833.54 | 814.82 | 814.82 |
| 03/13/2019 | 815.63 | 821.11 | 801.72 | 814.88 |
| 03/14/2019 | 818.3 | 830.5 | 814.73 | 824.08 |
| 03/17/2019 | 831 | 849.43 | 831 | 836.26 |
| 03/18/2019 | 839.29 | 851.16 | 837.52 | 845.24 |
| 03/19/2019 | 839.34 | 847.33 | 826.94 | 833.49 |
| 03/20/2019 | 832.05 | 843.3 | 823.62 | 835.57 |
| 03/21/2019 | 836.47 | 836.47 | 795.76 | 801.52 |
| 03/24/2019 | 796.44 | 800.01 | 770.23 | 790.66 |
| 03/25/2019 | 792.02 | 799.34 | 769.57 | 779.86 |
| 03/26/2019 | 782.02 | 786.22 | 742.42 | 747.44 |
| 03/27/2019 | 751.64 | 765.03 | 727.2 | 752.11 |
| 03/28/2019 | 753.01 | 762.46 | 739.58 | 762.46 |
| 03/31/2019 | 763.97 | 774.17 | 750.08 | 771.83 |
| 04/01/2019 | 767.74 | 793.21 | 758.83 | 778.86 |
| 04/02/2019 | 779.36 | 783.64 | 771.74 | 779.11 |
| 04/03/2019 | 774.14 | 794 | 770.81 | 787.62 |
| 04/04/2019 | 786.35 | 795.33 | 774.92 | 785.73 |
| 04/07/2019 | 780.75 | 786.97 | 771.78 | 772.96 |
| 04/08/2019 | 779.1 | 789.03 | 774.02 | 785.91 |
| 04/09/2019 | 791.54 | 795.4 | 775.29 | 791.53 |
| 04/10/2019 | 796.76 | 804.54 | 783.45 | 785.8 |
| 04/11/2019 | 784.11 | 791.05 | 771.6 | 786.46 |
| 04/14/2019 | 782.47 | 795.84 | 779.13 | 785.16 |
| 04/15/2019 | 788.53 | 810.05 | 788.48 | 798.18 |
| 04/16/2019 | 800.65 | 810.01 | 794.98 | 806.28 |
| 04/17/2019 | 806.78 | 808.19 | 788.86 | 804.89 |
| 04/18/2019 | 799.91 | 859.1 | 794.51 | 858.44 |
| 04/21/2019 | 858.32 | 860.98 | 822.93 | 853.75 |
| 04/23/2019 | 851.89 | 856.38 | 826.3 | 838.15 |
| 04/24/2019 | 838.02 | 838.02 | 806.85 | 812.69 |
| 04/25/2019 | 814.02 | 837.66 | 805.94 | 816.34 |
| 04/28/2019 | 814.52 | 821.1 | 794.76 | 796.36 |
| 04/29/2019 | 796.61 | 803 | 783.51 | 793.74 |
| 05/01/2019 | 791.87 | 795.91 | 764.54 | 770.11 |
| 05/02/2019 | 770.11 | 780.41 | 760.47 | 767.21 |
| 05/05/2019 | 761.36 | 762.33 | 742.86 | 750.15 |
| 05/06/2019 | 735.3 | 758.11 | 732.66 | 754.29 |
| 05/07/2019 | 755.36 | 774.51 | 748.19 | 763.5 |
| 05/08/2019 | 771.72 | 786.84 | 764.61 | 772.64 |
| 05/09/2019 | 782.89 | 790.57 | 767.35 | 769.81 |
| 05/12/2019 | 772.46 | 777.56 | 727.32 | 733.83 |
| 05/13/2019 | 735.63 | 766.78 | 728.96 | 753.39 |
| 05/14/2019 | 751.87 | 772.11 | 738.58 | 750.97 |
| 05/15/2019 | 750.97 | 760.77 | 744.74 | 755.25 |
| 05/16/2019 | 750.02 | 756.54 | 737.84 | 746.98 |
| 05/19/2019 | 746.98 | 758.72 | 741.43 | 744.92 |
| 05/20/2019 | 743.59 | 751.72 | 733.56 | 740.42 |
| 05/21/2019 | 735.44 | 742.09 | 708.62 | 714.69 |
| 05/22/2019 | 720.55 | 720.55 | 701.06 | 714.52 |
| 05/23/2019 | 708.54 | 740.74 | 702.48 | 733.22 |
| 05/26/2019 | 734.53 | 742.69 | 731.61 | 739.38 |
| 05/27/2019 | 739.85 | 762.46 | 732.14 | 748.87 |
| 05/28/2019 | 748.87 | 755.29 | 724.05 | 724.05 |
| 05/29/2019 | 730.52 | 740.65 | 725.75 | 734.3 |
| 05/30/2019 | 739.53 | 742.39 | 731.62 | 736.83 |
| 06/02/2019 | 741.03 | 743.18 | 732.91 | 732.97 |
| 06/06/2019 | 738.87 | 748.8 | 733.47 | 742.96 |
| 06/09/2019 | 743.2 | 768.36 | 742.46 | 762.83 |
| 06/10/2019 | 769.74 | 775.11 | 752.87 | 760.38 |
| 06/11/2019 | 763.37 | 774.11 | 746.19 | 768.37 |
| 06/12/2019 | 769.54 | 772.72 | 744.25 | 751.08 |
| 06/13/2019 | 750.07 | 756.72 | 738.46 | 743.88 |
| 06/16/2019 | 743.88 | 758.83 | 742.66 | 752.19 |
| 06/17/2019 | 752.81 | 765.58 | 747.26 | 764.63 |
| 06/18/2019 | 760.34 | 769.37 | 754.4 | 757.97 |
| 06/19/2019 | 764.45 | 774.26 | 756.82 | 768.82 |
| 06/20/2019 | 763.72 | 768.32 | 753.69 | 762.83 |
| 06/23/2019 | 767.18 | 780.75 | 764.07 | 774.08 |
| 06/24/2019 | 775.49 | 781.22 | 768.53 | 768.89 |
| 06/25/2019 | 775.31 | 793.76 | 770.58 | 786.62 |
| 06/26/2019 | 786.77 | 795.2 | 777.22 | 782.95 |
| 06/27/2019 | 782.95 | 805.88 | 776.84 | 788.79 |
| 06/30/2019 | 796.46 | 817.88 | 789.15 | 811.35 |
| 07/01/2019 | 818.98 | 831.97 | 807.91 | 818.43 |
| 07/02/2019 | 820.3 | 826.31 | 791.1 | 792.05 |
| 07/03/2019 | 798.39 | 803.32 | 788.17 | 800.5 |
| 07/04/2019 | 800.39 | 805.41 | 791.01 | 796.54 |
| 07/07/2019 | 786.62 | 796.58 | 781.13 | 792.02 |
| 07/08/2019 | 787.03 | 795.71 | 773.22 | 779.12 |
| 07/09/2019 | 779.24 | 799.84 | 764.61 | 794.16 |
| 07/10/2019 | 799.39 | 805.38 | 791.4 | 793.81 |
| 07/11/2019 | 793.69 | 800.95 | 764.85 | 770.3 |
| 07/15/2019 | 776.65 | 785.8 | 770.61 | 777 |
| 07/16/2019 | 782.48 | 790.95 | 776.86 | 781.86 |
| 07/17/2019 | 781.61 | 802.25 | 781.61 | 798.89 |
| 07/18/2019 | 799.42 | 816.8 | 793.76 | 814.23 |
| 07/21/2019 | 811.86 | 821.75 | 807.4 | 820.85 |
| 07/22/2019 | 826.97 | 834.56 | 811.25 | 819.74 |
| 07/23/2019 | 820.25 | 820.25 | 801.22 | 810.76 |
| 07/24/2019 | 811.26 | 816.89 | 800.05 | 808.14 |
| 07/25/2019 | 808.39 | 828.98 | 807.36 | 824.24 |
| 07/28/2019 | 831.83 | 851.2 | 822.2 | 841.63 |
| 07/29/2019 | 845.46 | 847.79 | 821.54 | 825.63 |
| 07/30/2019 | 827.87 | 836.36 | 821.92 | 824.67 |
| 07/31/2019 | 824.51 | 828.9 | 806.92 | 810.48 |
| 08/01/2019 | 809.74 | 824.81 | 807.63 | 813.37 |
| 08/04/2019 | 808.61 | 819.32 | 804.39 | 815.07 |
| 08/05/2019 | 815.07 | 843.44 | 807.74 | 842.61 |
| 08/06/2019 | 842.34 | 851.92 | 818.36 | 823.89 |
| 08/07/2019 | 831.23 | 837.07 | 820.29 | 835.18 |
| 08/08/2019 | 834.6 | 839.95 | 819.22 | 827.6 |
| 08/14/2019 | 817.68 | 817.68 | 800.93 | 813.45 |
| 08/15/2019 | 813.45 | 832.66 | 802.17 | 823.83 |
| 08/18/2019 | 825.51 | 835.39 | 816.58 | 824.71 |
| 08/19/2019 | 825.47 | 830.06 | 813.89 | 822.82 |
| 08/20/2019 | 823.32 | 828.7 | 814.6 | 820.58 |
| 08/21/2019 | 822.2 | 825.58 | 801.87 | 816.06 |
| 08/22/2019 | 840.4 | 846.32 | 819.93 | 826.41 |
| 08/25/2019 | 821.55 | 833.64 | 811.36 | 829.9 |
| 08/26/2019 | 832.13 | 834.21 | 822.23 | 822.74 |
| 08/27/2019 | 830.65 | 844.3 | 822.44 | 831.15 |
| 08/28/2019 | 832.29 | 838.85 | 826.73 | 829.62 |
| 09/01/2019 | 835.86 | 853.21 | 830.63 | 852.91 |
| 09/02/2019 | 853.44 | 859.15 | 845.99 | 850.65 |
| 09/03/2019 | 849.75 | 876.18 | 849.75 | 867.43 |
| 09/04/2019 | 873.47 | 916.95 | 861.97 | 884.76 |
| 09/05/2019 | 894.05 | 905.56 | 872.91 | 895.48 |
| 09/08/2019 | 905.38 | 918.73 | 895.35 | 911.2 |
| 09/09/2019 | 908.02 | 976.33 | 903.08 | 916.73 |
| 09/10/2019 | 922.9 | 924.47 | 900.34 | 907.3 |
| 09/11/2019 | 912.94 | 914.73 | 904.7 | 908.86 |
| 09/12/2019 | 914.48 | 934.56 | 908.78 | 917.72 |
| 09/15/2019 | 925.08 | 980.79 | 915.53 | 974.77 |
| 09/16/2019 | 993.53 | 1,022.99 | 985.97 | 1,011.15 |
| 09/17/2019 | 1,010.37 | 1,029.29 | 990.7 | 1,009.49 |
| 09/18/2019 | 1,013.94 | 1,022.49 | 994.03 | 1,009.47 |
| 09/19/2019 | 1,009 | 1,009.91 | 982.22 | 989.68 |
| 09/22/2019 | 992.5 | 1,003.07 | 980.82 | 986.98 |
| 09/23/2019 | 994.25 | 1,003.31 | 988.12 | 995.18 |
| 09/24/2019 | 990.45 | 1,022.25 | 985.83 | 1,001.82 |
| 09/25/2019 | 1,011.32 | 1,024.53 | 998.02 | 1,001.07 |
| 09/26/2019 | 1,005.49 | 1,019.44 | 1,003.24 | 1,014.86 |
| 09/29/2019 | 1,014.86 | 1,022.79 | 1,007.65 | 1,018.15 |
| 09/30/2019 | 1,017.4 | 1,038.93 | 1,012.21 | 1,023.11 |
| 10/01/2019 | 1,017.63 | 1,025.01 | 1,007.49 | 1,017.01 |
| 10/02/2019 | 1,022.24 | 1,032.46 | 1,012.38 | 1,013.42 |
| 10/03/2019 | 1,016.87 | 1,031.92 | 1,011 | 1,021.05 |
| 10/06/2019 | 1,023.3 | 1,035.31 | 1,017.68 | 1,019.44 |
| 10/07/2019 | 1,016.01 | 1,016.01 | 977.34 | 992.48 |
| 10/08/2019 | 995.04 | 1,006.35 | 965.04 | 971.37 |
| 10/09/2019 | 971.88 | 973.91 | 941.74 | 959 |
| 10/10/2019 | 964.9 | 968.7 | 953.36 | 960.85 |
| 10/13/2019 | 951.91 | 955.72 | 882.48 | 903.22 |
| 10/14/2019 | 906.95 | 951.49 | 906.95 | 948.08 |
| 10/15/2019 | 930.59 | 952.73 | 916.03 | 931.94 |
| 10/16/2019 | 938.45 | 949.77 | 916.95 | 934.32 |
| 10/17/2019 | 964.2 | 972.93 | 954.83 | 962.14 |
| 10/20/2019 | 968.08 | 972.69 | 953.79 | 969.21 |
| 10/21/2019 | 963.66 | 982.33 | 963.66 | 975.44 |
| 10/22/2019 | 982.55 | 1,000.86 | 979.06 | 1,000.86 |
| 10/23/2019 | 1,003.59 | 1,023.4 | 996.6 | 1,012.46 |
| 10/24/2019 | 1,011.58 | 1,048.04 | 1,005.22 | 1,033.33 |
| 10/27/2019 | 1,038.32 | 1,043.42 | 1,024.42 | 1,036.45 |
| 10/29/2019 | 1,031.04 | 1,054.35 | 1,017.98 | 1,042.31 |
| 10/30/2019 | 1,016.57 | 1,025.07 | 991.9 | 1,008.84 |
| 10/31/2019 | 1,016.41 | 1,027.57 | 995.6 | 1,005.29 |
| 11/03/2019 | 1,011.04 | 1,054.74 | 1,003.22 | 1,033.9 |
| 11/04/2019 | 1,040.77 | 1,053.02 | 1,025.16 | 1,037.8 |
| 11/05/2019 | 1,037.8 | 1,040.35 | 1,026.21 | 1,037.52 |
| 11/06/2019 | 1,044 | 1,060.54 | 1,038.03 | 1,044.57 |
| 11/07/2019 | 1,044.47 | 1,048.13 | 1,027.8 | 1,034.79 |
| 11/10/2019 | 1,024.57 | 1,024.57 | 981.36 | 1,000 |
| 11/11/2019 | 1,009.96 | 1,017.06 | 1,003.7 | 1,012.3 |
| 11/12/2019 | 1,013.07 | 1,016.16 | 998.9 | 1,007.4 |
| 11/13/2019 | 1,008.06 | 1,015.41 | 994.56 | 1,006.77 |
| 11/14/2019 | 1,013.41 | 1,044.74 | 1,012.27 | 1,039.63 |
| 11/17/2019 | 1,047.25 | 1,076.22 | 1,042.87 | 1,064.46 |
| 11/18/2019 | 1,067.34 | 1,080.63 | 1,056.68 | 1,071.97 |
| 11/19/2019 | 1,072.12 | 1,103.94 | 1,065.04 | 1,083.76 |
| 11/20/2019 | 1,086.92 | 1,094.56 | 1,074.19 | 1,086.45 |
| 11/21/2019 | 1,087.34 | 1,107.41 | 1,082.78 | 1,083.84 |
| 11/24/2019 | 1,090.99 | 1,101.19 | 1,064.31 | 1,072.69 |
| 11/25/2019 | 1,078.31 | 1,109.68 | 1,070.75 | 1,086.86 |
| 11/26/2019 | 1,093.17 | 1,100.53 | 1,077.87 | 1,084.03 |
| 11/27/2019 | 1,091.73 | 1,106.28 | 1,083.33 | 1,097.54 |
| 11/28/2019 | 1,098 | 1,111.57 | 1,093.95 | 1,101.48 |
| 12/01/2019 | 1,108.92 | 1,120.56 | 1,103.43 | 1,109.94 |
| 12/02/2019 | 1,111.53 | 1,129.38 | 1,101.36 | 1,102.78 |
| 12/03/2019 | 1,113.37 | 1,143.08 | 1,103.35 | 1,143.08 |
| 12/04/2019 | 1,146.76 | 1,199.49 | 1,146.76 | 1,177.5 |
| 12/05/2019 | 1,190.01 | 1,234.39 | 1,177.94 | 1,205.63 |
| 12/08/2019 | 1,212.9 | 1,224.98 | 1,171.49 | 1,209.27 |
| 12/09/2019 | 1,211.73 | 1,250.03 | 1,196.09 | 1,235.07 |
| 12/10/2019 | 1,239.93 | 1,262.91 | 1,212.04 | 1,233.63 |
| 12/11/2019 | 1,245.71 | 1,263.82 | 1,230.71 | 1,237.49 |
| 12/12/2019 | 1,244.7 | 1,307.88 | 1,233.95 | 1,279.82 |
| 12/15/2019 | 1,287.18 | 1,314.53 | 1,277.54 | 1,295.88 |
| 12/16/2019 | 1,302.68 | 1,345.31 | 1,291.63 | 1,325.35 |
| 12/17/2019 | 1,324.86 | 1,341.26 | 1,294.04 | 1,306.3 |
| 12/18/2019 | 1,313.64 | 1,327.18 | 1,290.73 | 1,300.8 |
| 12/19/2019 | 1,308.73 | 1,372 | 1,308.14 | 1,328.06 |
| 12/22/2019 | 1,328.3 | 1,378.31 | 1,327.16 | 1,341.4 |
| 12/23/2019 | 1,350.31 | 1,473.52 | 1,350.11 | 1,472.11 |
| 12/24/2019 | 1,473.94 | 1,493.15 | 1,437.58 | 1,444.06 |
| 12/25/2019 | 1,456.5 | 1,508.16 | 1,421.03 | 1,428.45 |
| 12/26/2019 | 1,430.5 | 1,454.82 | 1,382.87 | 1,387 |
| 12/29/2019 | 1,398.03 | 1,431.34 | 1,380.89 | 1,384.54 |
| 12/30/2019 | 1,395.01 | 1,423.35 | 1,379.57 | 1,391.09 |