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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,267.9381
CLOSE 2,259.8729

Low

LOW 1,671.93

High

HIGH 3,558.92
DATEOPENHIGHLOWCLOSE
01/03/20212,798.22,8632,792.422,811.2
01/04/20212,815.042,828.062,752.992,773.34
01/05/20212,781.912,828.552,775.662,808.74
01/06/20212,809.092,963.032,784.792,840.18
01/07/20212,849.622,854.82,799.462,816.74
01/10/20212,823.432,876.272,800.462,828.73
01/11/20212,845.472,874.872,831.692,835.87
01/12/20212,847.182,862.952,820.372,830.87
01/13/20212,852.082,912.662,832.272,843.97
01/14/20212,835.422,924.472,827.112,882.42
01/17/20212,913.152,996.072,913.152,961.66
01/18/20213,035.123,043.933,003.143,028.43
01/19/20213,054.63,146.872,985.573,123.47
01/20/20213,1673,214.223,082.033,090.65
01/21/20213,093.853,128.313,016.343,091.33
01/24/20213,172.513,2563,154.073,230.56
01/25/20213,209.633,212.533,107.953,124.29
01/26/20213,152.433,339.943,144.883,210.17
01/27/20213,201.183,201.182,978.73,108
01/28/20213,061.593,303.012,996.163,205.84
01/31/20213,231.583,278.973,196.783,199.27
02/01/20213,242.813,255.513,139.583,159.53
02/02/20213,172.543,254.783,172.543,222.44
02/03/20213,260.323,272.843,198.193,215.29
02/04/20213,232.393,251.633,193.23,218.37
02/07/20213,262.063,269.663,179.763,234.05
02/08/20213,245.383,300.443,216.743,284.77
02/09/20213,259.733,322.973,205.973,233.7
02/10/20213,241.643,285.343,202.563,232.05
02/11/20213,215.323,249.723,172.63,220.44
02/14/20213,240.223,291.333,220.743,256.53
02/15/20213,266.963,287.93,108.973,175.42
02/16/20213,183.173,272.973,139.423,256.82
02/17/20213,279.893,3463,251.513,317.04
02/18/20213,338.753,359.053,245.113,327.21
02/21/20213,392.993,457.363,311.223,422.48
02/22/20213,419.543,419.543,217.163,348.81
02/23/20213,315.413,558.923,263.713,425.24
02/24/20213,492.633,514.073,154.63,158.87
02/25/20213,016.983,177.262,973.393,119.66
02/28/20213,189.373,205.63,108.953,199.76
03/01/20213,218.033,277.943,177.613,247.8
03/02/20213,247.623,271.563,178.93,201.53
03/03/20213,168.743,246.423,127.863,230.27
03/04/20213,176.113,258.913,175.453,251.4
03/07/20213,270.673,371.983,252.923,305.42
03/08/20213,329.913,329.913,166.283,202.52
03/09/20213,205.33,242.253,172.533,204.08
03/10/20213,217.453,217.983,162.223,184.22
03/11/20213,183.323,202.133,142.533,158.96
03/14/20213,143.683,212.213,119.133,169.04
03/15/20213,234.843,426.123,201.723,416.9
03/16/20213,402.663,475.263,278.863,295.83
03/17/20213,291.723,425.513,289.653,289.65
03/18/20213,286.813,307.923,065.763,126.43
03/21/20212,857.942,936.42,813.842,813.84
03/22/20212,590.732,870.772,536.332,804.41
03/23/20212,843.192,972.282,825.672,971.67
03/24/20212,968.483,018.062,871.932,888.54
03/25/20212,944.582,951.792,801.332,848.22
03/28/20212,857.932,916.92,820.422,907.97
03/29/20212,923.932,941.692,827.142,890.31
03/30/20212,893.442,958.692,876.352,912.76
03/31/20212,937.53,001.512,920.542,997.49
04/01/20213,015.493,081.852,959.932,998.55
04/04/20212,993.643,031.922,959.622,967.44
04/05/20212,972.882,994.542,889.892,913.91
04/06/20212,919.352,919.352,847.662,872.51
04/07/20212,889.312,914.662,864.612,888.85
04/08/20212,890.622,890.622,695.612,777.23
04/11/20212,775.742,791.632,700.072,713.58
04/12/20212,729.482,734.852,570.982,613.77
04/13/20212,627.682,732.782,627.682,702.83
04/14/20212,718.952,734.82,601.742,617.34
04/15/20212,616.812,643.592,595.572,608.43
04/18/20212,613.342,639.962,402.262,412.43
04/19/20212,396.582,461.292,300.032,343.67
04/20/20212,343.322,354.242,123.922,151.19
04/21/20212,133.812,249.112,068.892,248.31
04/25/20212,223.542,387.312,200.752,374.63
04/26/20212,401.222,437.342,370.292,392.83
04/27/20212,400.512,417.862,330.612,384.33
04/28/20212,305.22,333.232,267.412,271.12
04/29/20212,267.092,308.292,258.852,260.86
05/02/20212,265.082,293.282,252.342,281.61
05/03/20212,291.22,303.542,205.582,219.12
05/04/20212,226.382,233.452,171.562,211.54
05/05/20212,222.342,222.342,160.712,162.16
05/06/20212,167.132,207.162,131.262,151.15
05/09/20212,161.142,178.672,155.732,170.89
05/10/20212,160.642,160.642,130.212,132.17
05/11/20212,133.742,134.082,116.272,134.01
05/16/20212,182.992,182.992,116.732,168.82
05/17/20212,162.452,162.452,137.292,139.8
05/19/20212,134.012,135.152,119.082,128.27
05/20/20212,131.782,147.932,1202,123.47
05/23/20212,124.482,126.142,088.612,094.47
05/24/20212,099.712,099.961,976.532,000.86
05/25/20212,023.342,023.341,946.051,969
05/26/20211,977.982,109.361,973.331,990.61
05/27/20211,981.681,997.41,948.741,967.4
05/30/20211,968.761,977.251,913.711,926.48
05/31/20211,926.31,946.161,921.521,925.32
06/01/20211,921.131,947.491,908.831,932.99
06/02/20211,933.281,955.581,915.681,930.47
06/03/20211,929.681,946.951,905.681,910.59
06/06/20211,911.421,918.21,900.861,901.96
06/07/20211,900.91,906.331,879.741,881.35
06/08/20211,885.191,942.271,879.741,937.18
06/09/20211,944.561,944.561,918.591,940.05
06/10/20211,944.641,952.871,930.561,950.6
06/13/20211,952.71,959.331,930.571,930.57
06/14/20211,9261,934.411,903.791,906.37
06/15/20211,904.981,915.151,889.491,892.38
06/16/20211,885.671,892.731,868.181,868.44
06/17/20211,872.171,879.811,844.921,848.58
06/20/20211,848.781,848.781,813.371,824.41
06/21/20211,831.571,845.751,822.991,843.78
06/22/20211,843.531,862.591,840.961,848.5
06/23/20211,850.511,855.141,839.481,842.19
06/24/20211,843.011,858.781,823.771,826.8
06/27/20211,827.291,833.561,730.871,730.87
06/28/20211,732.111,732.131,671.931,685.15
06/29/20211,688.421,707.521,677.051,690.45
06/30/20211,708.381,732.421,696.591,726.45
07/01/20211,728.071,729.381,703.991,710.36
07/04/20211,710.291,760.341,707.731,753.81
07/05/20211,758.391,855.281,739.331,815.68
07/06/20211,838.671,857.261,800.431,800.43
07/07/20211,795.881,804.681,772.011,772.7
07/08/20211,775.091,787.351,758.641,769.91
07/11/20211,772.761,772.761,711.741,713.17
07/12/20211,713.481,717.161,680.221,681.59
07/13/20211,685.21,717.351,685.21,707.14
07/15/20211,720.31,739.651,703.031,736.22
07/18/20211,725.331,736.761,715.211,736.16
07/25/20211,745.451,766.971,734.081,754.54
07/26/20211,754.691,794.321,744.071,781.7
07/27/20211,785.221,859.111,782.451,823.66
07/28/20211,835.811,843.681,822.521,827.86
07/29/20211,828.51,846.711,813.731,845.93
08/01/20211,848.361,866.461,844.541,859.08
08/02/20211,855.911,872.521,844.781,856.88
08/03/20211,862.551,917.041,856.231,900.01
08/04/20211,896.842,021.491,885.552,018.32
08/05/20212,003.432,023.321,954.611,954.61
08/08/20211,960.322,069.431,938.622,046.6
08/09/20212,047.012,061.951,997.91,997.9
08/10/20212,001.862,012.741,951.471,956.96
08/11/20211,966.472,007.361,966.471,989.51
08/12/20211,991.252,058.911,981.672,056.03
08/15/20212,059.492,080.872,018.282,026.58
08/16/20212,031.482,068.182,019.782,023.75
08/17/20212,031.442,050.861,999.921,999.92
08/18/20211,956.741,987.361,956.741,962.38
08/19/20211,965.821,978.81,929.611,939.76
08/22/20211,950.281,983.621,950.281,969.62
08/23/20211,978.691,999.31,951.961,960.66
08/24/20211,964.741,965.31,920.771,947.15
08/25/20211,953.851,9581,925.731,936.93
08/26/20211,940.51,949.451,923.681,939.55
08/30/20211,950.91,974.621,950.91,967.46
08/31/20211,975.812,000.91,975.131,985.05
09/01/20211,994.451,995.871,970.91,972.93
09/02/20211,973.171,977.251,946.291,951.36
09/05/20211,952.71,976.361,950.191,957.13
09/06/20211,961.231,976.741,939.131,948.89
09/07/20211,952.491,952.491,880.361,880.46
09/08/20211,863.911,932.951,863.911,920.92
09/09/20211,924.361,941.61,915.821,936.41
09/12/20211,939.481,946.251,914.251,915.48
09/13/20211,919.991,936.471,905.491,905.49
09/14/20211,904.741,921.081,897.41,903.22
09/15/20211,909.731,917.21,883.641,888.53
09/16/20211,895.71,904.411,853.771,880.87
09/19/20211,861.631,861.631,819.191,826.15
09/20/20211,839.241,856.161,813.161,813.16
09/21/20211,822.871,828.281,794.931,815.93
09/22/20211,817.611,919.951,799.161,832.35
09/23/20211,830.441,859.11,826.051,829.82
09/26/20211,836.591,845.191,822.141,833.41
09/27/20211,836.961,863.161,816.521,846.25
09/28/20211,867.081,891.81,854.781,863.45
09/29/20211,866.251,871.981,845.61,853.16
09/30/20211,843.741,882.041,837.211,851.98
10/03/20211,854.981,923.651,854.981,890.22
10/04/20211,908.541,931.091,883.661,890.58
10/05/20211,892.091,909.251,849.61,868.28
10/06/20211,890.041,903.781,881.511,894.89
10/07/20211,912.581,919.551,875.011,880.63
10/10/20211,877.461,892.061,849.211,850.64
10/11/20211,843.11,861.711,827.571,830.21
10/12/20211,834.971,877.231,810.791,812.37
10/13/20211,808.081,818.791,793.021,799.92
10/14/20211,806.331,815.941,782.651,800.45
10/17/20211,800.851,818.481,791.791,805.05
10/18/20211,811.461,855.411,809.861,852.77
10/19/20211,859.591,859.591,832.121,845.59
10/20/20211,847.831,872.951,790.921,820.15
10/21/20211,825.231,837.011,815.921,827.95
10/24/20211,824.341,835.231,812.631,820.7
10/25/20211,824.991,854.881,824.991,849.05
10/26/20211,852.321,869.791,840.021,844.47
10/27/20211,844.471,853.341,833.571,853.34
10/31/20211,859.431,886.241,847.091,865.75
11/01/20211,868.011,891.31,860.041,863.59
11/02/20211,866.761,878.451,800.521,848.56
11/03/20211,866.811,888.641,859.331,872.42
11/04/20211,874.461,900.441,872.621,880.27
11/07/20211,883.21,896.161,880.071,885.52
11/08/20211,891.351,891.351,837.561,842.4
11/09/20211,843.691,846.241,812.891,814
11/10/20211,815.051,825.311,807.941,809.28
11/11/20211,811.81,832.231,804.891,818.96
11/14/20211,824.241,837.351,818.41,822.46
11/15/20211,828.511,840.591,814.221,817.79
11/16/20211,818.861,841.351,818.351,833.07
11/17/20211,845.711,872.71,821.261,858.24
11/18/20211,868.461,871.891,830.711,855.04
11/21/20211,849.771,887.711,849.771,863.64
11/22/20211,857.841,874.321,790.251,807.55
11/23/20211,816.741,864.531,816.741,857.68
11/24/20211,866.191,879.21,836.531,841.54
11/25/20211,835.111,854.051,808.471,819.5
11/28/20211,828.291,831.951,816.921,819.29
11/29/20211,820.351,843.411,813.311,834.48
11/30/20211,846.071,862.981,843.941,859.77
12/01/20211,864.821,950.621,864.821,945.83
12/02/20211,971.941,988.471,953.041,964.48
12/05/20211,988.292,035.21,955.372,029.91
12/06/20212,041.622,054.412,002.762,007.16
12/07/20212,016.222,021.161,985.172,013.75
12/08/20212,033.592,051.842,005.32,005.3
12/09/20212,006.512,028.981,977.192,005.18
12/12/20212,020.492,038.322,013.412,030.19
12/13/20212,039.172,045.331,993.581,996.38
12/14/20212,002.492,007.771,918.591,921.36
12/15/20211,931.851,967.011,919.441,967.01
12/16/20211,979.552,006.431,807.411,810.54
12/19/20211,761.491,833.341,680.951,752.14
12/20/20211,836.921,847.651,706.491,740.48
12/21/20211,744.281,775.771,714.81,740.58
12/22/20211,767.391,771.951,697.21,724.28
12/23/20211,732.921,750.491,723.841,741.7
12/26/20211,744.681,765.671,734.781,744.85
12/27/20211,753.11,753.81,701.221,723.06
12/28/20211,722.121,746.271,705.861,744.6
12/29/20211,758.81,760.081,721.921,731.11
12/30/20211,736.81,743.291,722.681,732.91