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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,594.9107
CLOSE 3,602.4731

Low

LOW 1,759.59

High

HIGH 7,813.93
DATEOPENHIGHLOWCLOSE
01/02/20221,759.661,781.581,759.591,778.89
01/03/20221,785.321,791.21,760.61,771.4
01/04/20221,777.871,797.091,768.941,791.03
01/05/20221,787.971,856.941,777.791,825.94
01/06/20221,831.791,833.611,791.081,808.01
01/09/20221,815.111,843.371,814.961,828.07
01/10/20221,836.731,847.791,811.671,816.09
01/11/20221,825.151,866.221,815.071,851.01
01/12/20221,850.11,907.371,849.761,904.16
01/13/20221,901.881,919.391,884.451,909.06
01/16/20221,921.851,952.371,919.831,942.64
01/17/20221,939.881,957.481,862.31,862.3
01/18/20221,856.371,918.841,854.891,916.67
01/19/20221,936.561,952.821,896.751,916.63
01/20/20221,910.881,947.311,899.11,928.89
01/23/20221,9402,002.361,906.531,914.03
01/24/20221,894.281,902.221,800.931,803.87
01/25/20221,811.911,832.521,800.261,802.18
01/26/20221,792.611,860.291,781.871,857.43
01/27/20221,858.131,861.541,834.351,841.77
01/30/20221,855.111,869.791,845.581,853.44
01/31/20221,855.321,878.561,854.261,861.3
02/01/20221,864.771,871.791,848.881,861.21
02/02/20221,864.361,872.621,803.421,811.74
02/03/20221,819.761,834.121,803.641,816.08
02/06/20221,820.241,886.181,817.771,877.46
02/07/20221,896.11,914.41,877.751,899.64
02/08/20221,907.041,939.211,903.641,923.21
02/09/20221,926.181,927.511,900.541,923.15
02/10/20221,916.051,933.41,898.831,915.86
02/13/20221,964.732,014.331,943.951,994.41
02/14/20222,042.422,088.112,021.562,021.56
02/15/20222,026.962,140.972,006.732,107.54
02/16/20222,118.542,169.622,093.592,101.03
02/17/20222,115.242,216.962,115.242,160.99
02/20/20222,172.972,220.072,090.472,131.55
02/21/20222,083.352,134.912,063.422,106.85
02/22/20222,127.562,132.462,042.572,045.17
02/23/20221,847.621,917.161,841.421,841.42
02/24/20221,854.271,988.541,823.821,987.86
02/27/20221,956.22,030.521,940.212,010.9
02/28/20222,033.862,046.041,972.841,983.45
03/01/20221,984.862,036.561,960.082,021.02
03/02/20222,030.162,035.091,996.611,996.61
03/03/20221,994.981,9991,933.851,933.85
03/06/20221,892.811,911.481,864.561,879.66
03/07/20221,873.121,892.071,864.431,864.43
03/08/20221,876.321,904.411,873.921,900.35
03/09/20221,911.831,920.111,887.81,907.34
03/10/20221,919.11,922.611,901.721,908.14
03/13/20221,932.51,997.911,928.51,983.29
03/14/20221,986.141,993.971,956.421,977.72
03/15/20221,980.812,001.841,973.761,992.41
03/16/20222,010.892,019.411,998.712,000.74
03/17/20222,002.462,017.771,996.362,011.96
03/20/20222,026.752,087.732,021.782,076.51
03/21/20222,079.62,082.922,057.382,077.51
03/22/20222,085.342,092.252,052.12,073.55
03/23/20222,087.812,103.032,067.782,072.13
03/24/20222,077.622,111.132,077.622,097.88
03/27/20222,119.572,125.112,101.752,114.12
03/28/20222,121.732,153.112,104.762,123.56
03/29/20222,125.42,129.322,098.962,098.96
03/30/20222,099.812,108.172,083.632,094.09
03/31/20222,100.162,125.812,099.772,118.15
04/03/20222,126.352,194.892,126.352,184.78
04/04/20222,201.12,228.652,195.542,216.57
04/05/20222,222.572,322.092,205.622,304.01
04/06/20222,309.432,347.762,308.32,328.32
04/07/20222,350.062,381.462,327.082,376.51
04/10/20222,395.822,442.672,356.682,433.03
04/11/20222,435.382,521.782,393.42,481.53
04/12/20222,486.682,508.022,405.762,435.1
04/13/20222,459.022,472.872,443.642,464.05
04/14/20222,468.22,516.772,462.12,513.26
04/17/20222,519.412,544.762,469.952,529.68
04/18/20222,550.182,563.62,499.732,542.08
04/19/20222,544.142,587.42,527.162,569.37
04/20/20222,580.462,620.172,574.082,615.4
04/21/20222,599.622,650.62,512.852,523.61
04/24/20222,537.832,584.42,503.292,537.67
04/25/20222,558.532,597.452,476.522,514.63
04/26/20222,531.542,566.382,501.832,562.08
04/27/20222,569.792,582.912,538.862,571.37
04/28/20222,591.082,625.812,573.832,601.54
05/04/20222,665.632,730.812,627.172,716.59
05/05/20222,702.862,749.392,661.822,746.26
05/08/20222,753.612,762.832,711.492,726.02
05/09/20222,744.682,778.712,722.382,765.12
05/10/20222,792.922,798.792,725.452,740.29
05/11/20222,755.452,775.762,677.082,704.99
05/12/20222,729.42,771.252,686.872,738.92
05/15/20222,763.692,789.692,737.142,746.08
05/16/20222,782.42,793.772,694.212,722.72
05/17/20222,728.262,766.062,668.272,679.31
05/19/20222,675.922,679.72,605.222,606.36
05/22/20222,623.222,662.942,595.422,612.46
05/23/20222,616.492,625.572,567.982,573.68
05/24/20222,574.652,594.622,545.042,582.23
05/25/20222,585.892,627.862,585.892,613.42
05/26/20222,626.22,749.972,626.22,714.65
05/29/20222,749.042,770.022,724.492,729.79
05/30/20222,737.772,747.782,686.192,746.29
05/31/20222,769.882,814.032,751.742,797.9
06/01/20222,825.162,844.372,790.932,817.81
06/02/20222,830.12,838.982,782.872,808.14
06/05/20222,826.652,849.412,815.672,828.46
06/06/20222,843.042,845.662,765.822,796.59
06/07/20222,799.252,807.412,693.222,705.71
06/08/20222,712.882,765.12,646.812,745.58
06/09/20222,737.632,803.192,712.662,774.72
06/12/20222,788.382,788.382,691.242,705.08
06/13/20222,732.872,743.472,671.842,704.04
06/14/20222,718.742,738.132,703.812,719.18
06/15/20222,725.722,740.372,662.422,713.42
06/16/20222,719.052,788.522,695.892,782.54
06/19/20222,814.722,836.322,770.12,770.6
06/20/20222,796.52,806.082,775.632,794.81
06/21/20222,800.332,800.332,761.822,773.93
06/22/20222,777.512,895.852,767.972,882.78
06/23/20222,892.852,925.132,846.332,849.11
06/26/20222,806.532,896.922,776.652,877.7
06/27/20222,893.752,917.992,806.552,824.6
06/28/20222,837.522,867.012,764.142,775.56
06/29/20222,783.482,798.012,702.112,786.66
06/30/20222,793.282,880.242,768.612,852.99
07/03/20222,862.492,921.772,858.932,858.93
07/04/20222,871.272,880.282,755.272,781.42
07/05/20222,792.272,828.142,780.562,815.91
07/06/20222,836.362,867.612,826.642,862.36
07/07/20222,882.142,882.142,850.962,862.92
07/12/20222,8602,951.892,853.052,934.04
07/13/20222,950.762,968.62,912.012,926.4
07/17/20222,953.623,004.762,928.862,982.59
07/18/20222,986.963,035.942,978.613,005.35
07/19/20223,009.373,064.533,003.053,046.93
07/20/20223,049.23,083.63,027.763,049.05
07/21/20223,053.423,144.843,053.423,068.23
07/24/20223,077.033,152.333,077.033,125.68
07/25/20223,138.423,212.333,108.793,212.33
07/26/20223,213.833,251.213,172.313,185.17
07/27/20223,208.263,211.373,104.863,112.72
07/28/20223,127.43,148.873,107.943,138.47
07/31/20223,143.153,167.093,127.423,144.67
08/01/20223,159.233,183.583,123.823,146.58
08/02/20223,160.813,180.283,143.863,152.19
08/03/20223,174.193,223.43,171.933,212.75
08/04/20223,239.333,285.973,214.263,263.15
08/07/20223,287.673,382.313,287.673,340.23
08/08/20223,359.073,399.473,311.033,379.3
08/09/20223,385.043,435.993,359.863,416.5
08/10/20223,451.553,460.43,360.023,415.17
08/11/20223,433.213,466.643,414.783,436.25
08/14/20223,472.293,521.973,446.613,521.97
08/15/20223,538.13,580.713,399.073,487.94
08/16/20223,513.63,559.023,461.223,543.18
08/17/20223,549.213,562.033,414.563,511.99
08/18/20223,559.523,571.533,481.053,490.62
08/21/20223,513.113,662.743,497.033,625.99
08/22/20223,637.433,753.733,637.433,698.01
08/23/20223,700.353,799.613,681.313,734.61
08/24/20223,750.523,778.83,687.213,727.14
08/25/20223,755.683,773.133,705.73,749.53
08/28/20223,758.373,957.023,758.373,942.2
08/30/20223,975.124,066.183,975.123,992.6
08/31/20224,045.784,205.044,021.74,133.25
09/01/20224,155.384,282.244,118.864,142.54
09/04/20224,202.934,251.524,083.294,099.62
09/05/20224,107.524,114.933,963.394,069.18
09/06/20224,073.694,134.344,031.914,042.96
09/07/20224,083.054,122.53,995.884,018.53
09/08/20224,032.84,075.894,011.464,035.41
09/11/20224,045.924,085.924,006.824,080.24
09/12/20224,099.954,117.973,926.743,926.74
09/13/20223,899.744,169.183,869.324,151.71
09/14/20224,174.134,303.954,174.134,229.64
09/15/20224,240.954,493.564,240.954,439.85
09/18/20224,484.324,718.514,484.324,490
09/19/20224,516.474,632.084,412.174,477.21
09/20/20224,499.454,637.874,495.634,539.12
09/21/20224,529.484,590.64,470.174,572.57
09/22/20224,592.114,631.774,517.234,554.53
09/25/20224,571.624,766.664,541.964,710.73
09/26/20224,741.794,767.424,616.364,693.5
09/27/20224,695.374,717.514,497.444,500.73
09/28/20224,5234,576.44,252.364,342.04
09/29/20224,373.724,507.744,321.194,507.74
10/02/20224,523.334,573.844,498.884,556.67
10/03/20224,578.144,698.84,536.354,661.79
10/04/20224,678.954,837.684,678.854,790.26
10/05/20224,835.494,858.64,802.414,833.43
10/06/20224,883.855,021.384,883.854,930.5
10/09/20224,959.415,046.164,932.364,993.53
10/10/20225,003.985,127.524,969.125,057.78
10/11/20225,076.445,083.84,987.255,001.46
10/12/20225,020.865,062.274,963.914,978.41
10/13/20225,039.445,057.74,889.284,994.05
10/16/20225,025.415,111.515,015.95,070.33
10/17/20225,091.725,173.134,989.415,012.52
10/18/20225,034.175,144.575,023.835,117.13
10/19/20225,134.395,297.875,079.35,279.6
10/20/20225,314.275,401.245,285.765,355.57
10/23/20225,396.765,425.685,278.065,362.13
10/24/20225,368.195,376.535,139.835,251.98
10/25/20225,302.15,326.335,242.135,320.41
10/26/20225,341.545,383.335,283.485,325.69
10/27/20225,335.695,350.235,289.415,330.19
10/30/20225,349.865,360.235,257.395,264.38
10/31/20225,279.845,294.95,197.315,294.9
11/01/20225,312.255,428.425,267.345,373.59
11/02/20225,384.695,634.315,375.325,630.19
11/03/20225,631.625,699.675,605.565,661.37
11/06/20225,553.635,553.635,330.595,496.53
11/07/20225,513.345,525.755,362.235,395.72
11/08/20225,355.25,373.845,292.345,373.84
11/09/20225,479.15,479.15,382.645,468.17
11/10/20225,506.625,717.665,506.625,673.43
11/13/20225,746.586,042.435,746.585,962.49
11/14/20226,022.456,129.65,754.295,949.45
11/15/20225,861.055,898.35,628.115,641.35
11/16/20225,522.95,604.545,288.85,390.14
11/17/20225,390.115,498.895,334.525,388.97
11/20/20225,498.495,641.595,384.435,616.53
11/21/20225,660.385,984.35,624.95,943.12
11/22/20226,108.386,233.295,926.666,218.05
11/23/20226,436.416,710.076,411.56,704.23
11/24/20226,946.156,978.986,623.66,644.07
11/27/20226,652.446,685.366,403.696,490.31
11/28/20226,496.946,527.116,142.666,465.82
11/29/20226,485.936,849.446,485.936,734.46
11/30/20226,781.046,826.66,653.656,691.49
12/01/20226,701.066,821.436,587.846,755.25
12/04/20226,781.147,163.856,724.597,063.12
12/05/20227,073.727,208.236,830.597,154.35
12/06/20227,252.917,253.386,721.236,833.64
12/07/20226,841.246,958.436,625.656,891.87
12/08/20226,888.457,068.56,813.117,065.95
12/11/20227,118.217,503.617,118.217,488.56
12/12/20227,507.727,740.757,399.897,544.31
12/13/20227,570.627,760.797,412.477,508.35
12/14/20227,542.947,721.317,452.317,563.41
12/15/20227,561.187,667.117,357.357,627.13
12/18/20227,513.287,782.727,474.67,708.6
12/19/20227,671.317,702.117,540.727,645.15
12/20/20227,640.477,813.937,549.887,643.33
12/21/20227,657.157,710.547,497.867,533.51
12/22/20227,533.797,619.227,415.637,567.95
12/25/20227,654.697,678.47,5337,594.52
12/26/20227,596.837,603.847,410.417,484.09
12/27/20227,484.237,485.167,175.667,356.28
12/28/20227,468.387,604.967,423.447,552.64
12/29/20227,566.577,601.627,393.337,398.71