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 DENIZLI logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XSDNZ: BIST DENIZLI Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,168.344
CLOSE 2,168.2058

Low

LOW 866.85

High

HIGH 3,343.67
DATEOPENHIGHLOWCLOSE
01/01/20201,396.441,408.161,386.381,394.47
01/02/20201,387.161,390.11,294.091,323.33
01/05/20201,288.171,301.861,265.151,272.5
01/06/20201,296.041,330.361,295.781,313.24
01/07/20201,270.521,345.251,250.711,297.54
01/08/20201,338.531,372.381,338.471,361.42
01/09/20201,375.181,389.451,361.671,371.82
01/12/20201,386.611,455.741,385.371,442.61
01/13/20201,445.871,477.861,418.091,438.54
01/14/20201,430.791,474.431,415.451,458.99
01/15/20201,467.211,523.791,465.451,497.82
01/16/20201,530.641,556.821,495.381,533.98
01/19/20201,551.821,628.931,488.121,493.18
01/20/20201,488.61,501.811,462.211,490.58
01/21/20201,503.111,523.41,484.851,503.83
01/22/20201,501.551,522.451,491.541,496.15
01/23/20201,511.651,527.491,489.671,509.9
01/26/20201,484.621,529.681,469.351,490.37
01/27/20201,499.471,539.211,478.991,514.95
01/28/20201,524.221,582.131,524.221,537.88
01/29/20201,535.561,541.441,496.251,516.68
01/30/20201,531.121,599.891,531.121,592.56
02/02/20201,615.221,630.121,547.641,611.16
02/03/20201,629.331,657.471,614.681,648.7
02/04/20201,661.031,684.411,620.311,622.96
02/05/20201,631.671,658.691,611.51,620.75
02/06/20201,628.121,646.241,604.991,605.93
02/09/20201,607.521,710.281,543.571,633.84
02/10/20201,655.471,680.481,608.761,656.82
02/11/20201,656.911,671.241,632.281,636.76
02/12/20201,642.621,673.021,639.861,644.22
02/13/20201,650.431,681.81,638.841,649.74
02/16/20201,668.711,707.061,649.031,668.1
02/17/20201,672.831,818.721,626.381,812.55
02/18/20201,818.141,880.791,719.881,735.81
02/19/20201,741.921,784.511,581.771,602.3
02/20/20201,593.271,748.531,543.571,706.68
02/23/20201,676.431,742.81,626.641,720.67
02/24/20201,745.771,794.161,7021,733.67
02/25/20201,724.551,800.381,713.291,756.2
02/26/20201,738.751,767.391,663.251,663.25
02/27/20201,410.551,627.731,410.341,570.68
03/01/20201,644.091,672.641,609.871,644.44
03/02/20201,640.661,659.151,620.431,625.67
03/03/20201,616.891,692.561,594.111,602.11
03/04/20201,625.051,646.511,594.981,596.92
03/05/20201,597.281,624.151,540.731,547.49
03/08/20201,484.411,520.691,354.91,386.06
03/09/20201,436.81,461.851,260.771,265.89
03/10/20201,235.331,289.991,167.111,220.48
03/11/20201,153.821,167.31,027.031,027.03
03/12/20201,023.51,110.87977.411,085.26
03/15/20201,033.481,079.46978.31,006.71
03/16/20201,021.051,032.63910.03930.11
03/17/2020904.95951.5891.34916.55
03/18/2020905.17953.58898.93917.2
03/19/2020941.08953.23912.95921.93
03/22/2020894.04907.24866.85881.34
03/23/2020913.15961.15906.05960.88
03/24/2020977.451,024.97956.651,006.93
03/25/20201,006.091,078.38991.131,075.72
03/26/20201,091.41,1231,046.421,052.74
03/29/20201,058.271,119.851,031.431,109.54
03/30/20201,128.741,202.71,128.741,200.42
03/31/20201,194.141,266.671,174.421,216.18
04/01/20201,232.891,254.051,143.571,174.47
04/02/20201,179.391,191.681,153.631,174.94
04/05/20201,197.931,248.531,193.411,248.47
04/06/20201,263.591,303.921,213.41,234.72
04/07/20201,240.391,274.41,198.791,258.85
04/08/20201,279.041,296.451,244.831,296.31
04/09/20201,306.351,324.271,282.951,301.96
04/12/20201,288.561,336.81,274.061,310.14
04/13/20201,330.831,389.141,314.251,383.74
04/14/20201,402.21,420.151,303.111,382.18
04/15/20201,394.981,405.491,353.71,389.5
04/16/20201,423.381,468.111,386.011,428.94
04/19/20201,444.521,494.621,443.471,466.07
04/20/20201,463.621,509.71,455.181,485.81
04/21/20201,510.061,558.181,510.061,524.55
04/23/20201,563.941,590.111,550.771,570.13
04/26/20201,608.031,638.591,584.051,613.18
04/27/20201,662.191,675.961,614.361,633.85
04/28/20201,654.081,664.61,628.081,633.5
04/29/20201,651.91,659.61,543.661,577.05
05/03/20201,545.451,559.391,521.81,527.44
05/04/20201,544.491,614.971,521.341,593.48
05/05/20201,600.821,602.841,562.821,564.64
05/06/20201,564.151,608.671,538.751,591.57
05/07/20201,604.261,620.51,559.691,567.23
05/10/20201,597.321,642.631,582.921,605.34
05/11/20201,614.841,658.571,604.051,635.76
05/12/20201,656.891,702.811,645.711,678.63
05/13/20201,699.871,729.611,621.281,654.85
05/14/20201,673.451,722.631,665.391,705.02
05/17/20201,730.561,753.11,714.711,714.71
05/19/20201,722.031,807.841,713.221,806.06
05/20/20201,806.411,843.151,791.341,804.35
05/21/20201,804.591,825.841,781.241,792.84
05/26/20201,8201,866.541,811.071,828.43
05/27/20201,835.741,916.381,833.871,867.1
05/28/20201,832.031,928.371,801.391,919.77
05/31/20202,005.32,026.161,940.612,021.45
06/01/20202,033.792,148.981,978.182,058.12
06/02/20202,083.352,102.572,026.542,039.43
06/03/20202,052.182,158.692,003.412,157.36
06/04/20202,216.252,305.72,216.252,275.55
06/07/20202,402.742,428.022,377.762,408.8
06/08/20202,563.262,570.082,482.472,560.92
06/09/20202,511.782,739.352,398.352,730.89
06/10/20202,726.822,900.442,637.062,780.65
06/11/20202,664.092,847.422,664.092,734.46
06/14/20202,788.632,837.982,693.662,755.16
06/15/20202,764.232,796.332,614.692,655.17
06/16/20202,630.932,641.382,485.342,560.15
06/17/20202,582.552,616.42,466.912,501.56
06/18/20202,455.822,491.792,361.62,404.98
06/21/20202,401.982,576.092,356.332,564.14
06/22/20202,692.822,743.762,620.652,736.01
06/23/20202,698.122,801.362,604.572,631.56
06/24/20202,570.932,689.742,500.832,655.97
06/25/20202,635.172,665.22,596.142,623.28
06/28/20202,625.532,625.532,546.712,564.62
06/29/20202,565.762,613.532,531.72,568.68
06/30/20202,524.432,568.292,478.762,502.53
07/01/20202,506.22,618.272,459.072,558.52
07/02/20202,553.022,587.552,505.882,551.8
07/05/20202,568.482,604.042,538.22,551.31
07/06/20202,553.292,559.542,437.482,541.8
07/07/20202,528.632,566.182,469.572,488.21
07/08/20202,453.222,514.942,378.22,380.86
07/09/20202,380.272,435.312,213.222,417.63
07/12/20202,419.022,492.812,395.582,472.06
07/13/20202,481.682,481.682,404.732,434.34
07/15/20202,436.762,452.972,411.342,417.65
07/16/20202,422.792,458.922,402.412,425.61
07/19/20202,419.252,451.612,408.042,425.66
07/20/20202,449.752,457.842,333.272,383.17
07/21/20202,389.32,548.882,319.72,535.16
07/22/20202,523.212,584.92,465.812,494.89
07/23/20202,439.442,479.682,432.142,434.54
07/26/20202,436.082,534.962,400.352,449.79
07/27/20202,425.082,446.872,402.132,407.97
07/28/20202,434.532,443.942,303.292,399.96
07/29/20202,441.782,460.012,410.382,460.01
08/03/20202,457.542,468.692,264.372,323.99
08/04/20202,331.442,460.072,255.672,406.21
08/05/20202,376.862,400.762,248.932,278.82
08/06/20202,271.12,341.772,063.722,332.45
08/09/20202,274.652,341.42,238.872,313.22
08/10/20202,315.112,352.272,306.62,334.84
08/11/20202,3442,346.682,290.752,303.71
08/12/20202,305.742,379.382,286.782,306.75
08/13/20202,299.222,347.062,264.382,313.48
08/16/20202,319.612,359.482,282.212,336.41
08/17/20202,320.32,343.462,298.62,321.9
08/18/20202,314.042,344.612,306.522,332.65
08/19/20202,2922,323.692,281.52,314.16
08/20/20202,306.712,349.542,285.822,334.68
08/23/20202,330.542,355.162,318.842,345.55
08/24/20202,347.572,422.992,328.22,369.91
08/25/20202,373.942,529.722,370.352,521.17
08/26/20202,500.822,544.432,417.062,438.44
08/27/20202,398.892,455.672,363.752,419.5
08/30/20202,409.392,411.362,362.922,391.05
08/31/20202,384.432,471.872,353.942,431.13
09/01/20202,4272,562.752,404.282,510.05
09/02/20202,514.032,652.282,505.762,645.94
09/03/20202,640.462,691.852,589.012,623.58
09/06/20202,630.732,676.072,579.322,659.78
09/07/20202,657.762,682.422,626.052,635
09/08/20202,643.692,771.582,586.172,721.6
09/09/20202,724.162,724.162,5712,616.14
09/10/20202,648.272,661.492,540.832,551.31
09/13/20202,552.662,630.012,502.912,555.86
09/14/20202,566.852,608.492,512.042,540.42
09/15/20202,565.272,603.32,533.742,545.3
09/16/20202,541.032,589.62,519.192,545.04
09/17/20202,5452,555.382,512.582,525.09
09/20/20202,535.112,554.162,430.642,451.12
09/21/20202,467.662,620.462,433.32,554.36
09/22/20202,615.62,655.722,545.82,548
09/23/20202,588.592,662.112,529.082,662.11
09/24/20202,742.472,780.752,694.052,696
09/27/20202,710.052,795.982,687.092,757.6
09/28/20202,811.952,904.782,799.922,878.87
09/29/20202,974.763,069.232,960.333,046.95
09/30/20203,157.043,172.132,882.472,899.74
10/01/20202,891.562,929.932,805.492,876.14
10/04/20202,905.713,0382,905.713,032.38
10/05/20203,074.883,123.583,054.773,062.57
10/06/20203,084.363,120.252,972.982,972.98
10/07/20202,983.863,009.522,912.562,945.4
10/08/20202,962.263,092.922,916.73,028.6
10/11/20203,0493,056.942,992.082,996.06
10/12/20203,004.173,021.482,940.412,980.96
10/13/20203,031.143,073.992,984.863,022.01
10/14/20203,027.493,027.492,959.932,982.73
10/15/20203,003.833,028.732,987.673,015.4
10/18/20203,040.513,116.93,022.853,116.9
10/19/20203,150.63,311.513,150.63,277.08
10/20/20203,314.073,343.673,127.113,146.09
10/21/20203,158.653,200.723,034.553,155.07
10/22/20203,177.813,177.812,957.983,023.07
10/25/20202,976.312,976.312,723.912,723.91
10/26/20202,604.912,743.822,518.742,682.79
10/27/20202,662.982,726.842,637.852,643.22
10/29/20202,577.912,678.712,540.22,604.99
11/01/20202,626.52,720.82,622.312,647.31
11/02/20202,692.472,722.142,568.922,600.79
11/03/20202,617.342,738.22,612.172,691.92
11/04/20202,703.682,770.322,674.082,722.91
11/05/20202,726.412,920.872,711.892,904.37
11/08/20202,934.232,983.152,900.442,909.54
11/09/20202,839.362,924.562,808.452,814.68
11/10/20202,808.922,873.382,786.262,821.36
11/11/20202,823.492,826.062,637.832,694.69
11/12/20202,697.182,772.312,649.552,762.68
11/15/20202,811.82,908.952,779.062,861.35
11/16/20202,871.422,950.212,830.592,854.86
11/17/20202,871.782,894.492,820.052,829.35
11/18/20202,804.932,982.142,771.872,981.07
11/19/20202,982.652,997.452,878.562,881.84
11/22/20202,864.922,895.522,814.072,840.29
11/23/20202,839.752,874.272,818.392,864.05
11/24/20202,886.282,922.162,840.872,857.91
11/25/20202,872.712,872.712,825.892,835.88
11/26/20202,842.482,854.012,804.82,816.88
11/29/20202,865.22,894.552,822.242,841
11/30/20202,839.312,874.512,814.162,852.67
12/01/20202,857.872,858.842,820.642,830.33
12/02/20202,841.712,919.762,806.492,896.59
12/03/20202,903.182,923.552,841.652,841.65
12/06/20202,848.682,859.022,812.842,830.36
12/07/20202,836.752,859.042,813.512,815.2
12/08/20202,815.22,844.82,780.222,780.5
12/09/20202,786.122,816.252,759.912,813.15
12/10/20202,808.072,825.072,766.582,795.71
12/13/20202,795.982,819.872,774.372,786.97
12/14/20202,786.972,800.752,760.972,761.5
12/15/20202,767.382,798.322,725.712,752.65
12/16/20202,761.542,819.772,736.662,767.26
12/17/20202,764.672,794.552,749.012,755.08
12/20/20202,735.892,747.742,696.432,713.11
12/21/20202,724.232,769.342,723.612,757.73
12/22/20202,774.722,793.532,744.782,780.32
12/23/20202,789.412,799.812,746.292,780.81
12/24/20202,788.022,827.952,775.952,787.94
12/27/20202,814.842,845.922,801.192,839.04
12/28/20202,858.362,9152,828.022,851.29
12/29/20202,851.562,893.442,818.882,824.14
12/30/20202,822.722,830.932,790.092,792.22