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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,573.0938
CLOSE 8,557.1065

Low

LOW 6,310.26

High

HIGH 10,591.35
DATEOPENHIGHLOWCLOSE
01/01/20246,331.26,549.496,322.16,535.73
01/02/20246,536.696,594.786,310.266,326.36
01/03/20246,345.136,517.316,345.136,517.31
01/04/20246,547.776,739.516,527.586,724.81
01/07/20246,736.236,861.856,736.236,788.01
01/08/20246,984.966,984.966,720.766,721.4
01/09/20246,736.156,820.966,716.846,804.34
01/10/20246,827.596,884.426,797.966,828.72
01/11/20246,799.96,987.246,704.436,922.56
01/14/20246,981.687,065.886,902.326,969.1
01/15/20246,984.597,041.856,923.756,958.89
01/16/20246,950.267,044.186,907.836,966.95
01/17/20247,015.427,103.56,977.367,063.53
01/18/20247,113.237,292.297,001.717,270.71
01/21/20247,291.447,304.567,201.147,278.4
01/22/20247,306.237,385.527,233.27,241.65
01/23/20247,253.047,389.347,210.477,328.72
01/24/20247,390.577,501.647,330.577,458.47
01/25/20247,490.567,691.787,462.117,599.55
01/28/20247,624.877,654.67,529.557,617.03
01/29/20247,705.167,719.767,551.747,660.44
01/30/20247,639.587,817.977,607.567,768.1
01/31/20247,838.158,047.237,809.518,019.34
02/01/20248,078.48,123.677,909.088,009.8
02/04/20248,051.428,102.357,972.648,064.49
02/05/20248,098.218,319.77,980.618,244.35
02/06/20248,265.688,559.768,213.998,492.49
02/07/20248,528.568,812.588,494.648,695.78
02/08/20248,723.338,965.188,723.338,825.43
02/11/20248,857.958,951.788,745.268,947.69
02/12/20248,956.699,350.68,814.999,238.95
02/13/20249,204.99,360.919,055.299,277.98
02/14/20249,418.969,577.968,976.759,040.51
02/15/20249,048.329,190.928,978.789,123.58
02/18/20249,250.99,265.078,798.58,811.23
02/19/20248,858.319,052.268,796.559,052.26
02/20/20249,077.489,139.068,942.058,970.94
02/21/20249,022.529,235.799,003.729,175.09
02/22/20249,208.839,361.879,135.089,205.8
02/25/20249,208.539,361.969,090.739,351.92
02/26/20249,366.579,428.159,149.679,207.12
02/27/20249,251.069,551.549,132.749,318.74
02/28/20249,342.649,472.769,208.79,420.37
02/29/20249,447.049,623.29,388.69,523.22
03/03/20249,558.849,845.949,507.019,735.99
03/04/20249,748.369,818.749,547.029,610.87
03/05/20249,633.69,6719,030.829,123.32
03/06/20249,217.659,409.859,217.659,404.66
03/07/20249,437.739,437.739,124.19,404.41
03/10/20249,501.339,589.129,237.469,386.75
03/11/20249,425.799,425.799,024.199,156.49
03/12/20249,165.479,275.128,943.239,100.89
03/13/20249,166.979,347.719,166.979,273
03/14/20249,340.679,400.029,258.059,381.73
03/17/20249,210.249,210.248,799.238,861.96
03/18/20248,836.328,988.668,761.638,988.57
03/19/20249,056.749,370.669,004.129,265.01
03/20/20249,298.659,394.229,083.429,185.38
03/21/20249,229.099,253.789,092.979,185.75
03/24/20249,218.499,221.328,812.118,946.07
03/25/20248,984.838,984.838,329.228,508.04
03/26/20248,509.378,689.158,337.318,599.65
03/27/20248,626.248,697.188,556.218,688.17
03/28/20248,694.018,726.038,537.848,584.76
03/31/20248,593.628,682.278,203.018,290.89
04/01/20248,299.268,382.768,030.428,180.11
04/02/20248,151.838,151.837,860.457,864
04/03/20247,896.437,998.37,777.767,874.74
04/04/20247,875.328,212.477,875.328,130.2
04/07/20248,183.528,429.278,167.758,418.11
04/08/20248,427.68,649.378,365.648,631.09
04/14/20248,504.288,641.88,414.368,577.67
04/15/20248,543.318,544.198,224.728,491.93
04/16/20248,514.838,784.458,514.838,737.47
04/17/20248,762.848,795.668,636.28,747.07
04/18/20248,667.068,906.168,614.538,895.77
04/21/20248,943.479,291.388,943.479,237.46
04/23/20249,252.959,341.19,102.179,143.95
04/24/20249,257.839,286.938,911.858,945.19
04/25/20248,959.829,133.928,835.119,045.24
04/28/20249,080.319,217.859,058.079,184.94
04/29/20249,166.89,294.829,098.729,208.99
05/01/20249,121.029,615.299,093.579,578.35
05/02/20249,512.479,619.69,459.379,538.44
05/05/20249,535.779,535.779,181.849,242.94
05/06/20249,202.139,219.788,949.819,130.4
05/07/20249,168.879,386.079,086.379,352.72
05/08/20249,371.789,492.259,328.249,403.86
05/09/20249,401.829,784.669,267.479,736.95
05/12/20249,838.449,934.959,614.29,653.79
05/13/20249,572.149,665.819,317.959,452.95
05/14/20249,466.779,738.539,464.149,666.02
05/15/20249,697.199,985.099,604.299,985.09
05/16/202410,002.0310,050.039,803.359,933.76
05/19/20249,945.2210,352.179,848.7710,273.32
05/20/202410,466.310,466.310,203.7110,307.03
05/21/202410,296.2110,579.9610,257.3710,532.29
05/22/202410,568.2710,591.3510,249.0610,455.86
05/23/202410,385.9610,541.9810,284.5410,452.06
05/26/202410,436.5910,461.6410,116.2410,116.24
05/27/202410,133.6910,258.9910,034.1610,251.17
05/28/202410,265.2810,273.339,946.669,989.44
05/29/202410,006.7610,062.089,735.839,988.23
05/30/202410,113.210,172.749,880.129,976.15
06/02/20249,992.219,994.269,821.499,948.44
06/03/20249,960.2510,438.379,960.2510,358.91
06/04/202410,370.2510,451.779,985.5110,371.36
06/05/202410,368.6110,566.210,168.7310,209.08
06/06/202410,220.1610,281.299,835.699,977.95
06/09/20249,977.969,993.359,666.749,779.57
06/10/20249,789.959,949.449,750.99,816.71
06/11/20249,882.0910,120.349,861.359,944.53
06/12/202410,152.1610,156.559,895.3310,024.03
06/13/202410,103.4710,107.69,882.4710,018.94
06/19/20249,981.8610,212.379,884.6310,212.37
06/20/202410,233.9110,493.810,161.1210,493.8
06/23/202410,234.810,289.39,962.389,962.38
06/24/20249,779.879,814.859,553.669,692.56
06/25/20249,885.369,897.819,521.419,521.41
06/26/20249,568.7210,111.899,243.0810,111.89
06/27/202410,079.0610,079.069,494.099,508.82
06/30/20249,522.349,569.288,947.219,261.13
07/01/20249,277.949,337.869,125.689,318.88
07/02/20249,347.19,410.199,141.569,251.78
07/03/20249,318.989,492.49,233.169,451.78
07/04/20249,486.689,514.759,346.839,440.21
07/07/20249,466.119,510.439,306.169,334.08
07/08/20249,335.399,453.499,331.089,377.96
07/09/20249,446.79,638.469,362.159,528.61
07/10/20249,517.569,677.689,517.569,654.85
07/11/20249,641.959,787.849,560.369,674.02
07/15/20249,652.329,812.039,573.369,811.36
07/16/20249,843.459,888.779,771.529,844.06
07/17/20249,978.8710,123.499,930.689,955.94
07/18/20249,979.1610,031.659,853.839,967.7
07/21/202410,064.0110,129.879,928.7410,003.23
07/22/202410,000.310,057.889,878.910,056.85
07/23/202410,064.3910,120.749,960.5910,017.06
07/24/202410,021.4610,067.149,851.519,851.51
07/25/20249,932.549,932.549,539.869,587.72
07/28/20249,588.99,588.99,167.499,216.01
07/29/20249,195.59,253.178,992.879,143.08
07/30/20249,097.429,097.428,796.688,796.68
07/31/20248,856.079,042.118,849.358,943.7
08/01/20248,961.599,137.658,855.268,998.47
08/04/20248,410.788,629.98,285.448,385.66
08/05/20248,533.758,742.748,468.318,542.71
08/06/20248,595.468,613.338,386.578,444.87
08/07/20248,452.878,556.938,409.288,532.77
08/08/20248,611.18,617.568,342.318,522.32
08/11/20248,589.078,621.298,374.788,374.78
08/12/20248,376.768,441.38,196.118,441.3
08/13/20248,449.548,589.058,419.318,490.73
08/14/20248,512.48,593.28,348.998,578.76
08/15/20248,626.218,641.598,465.858,481.18
08/18/20248,488.768,661.578,4738,647.73
08/19/20248,612.018,648.88,500.358,529.88
08/20/20248,561.818,579.078,369.778,481.46
08/21/20248,489.18,594.538,436.038,460.67
08/22/20248,552.48,663.558,402.798,409.82
08/25/20248,572.998,671.498,337.28,342.44
08/26/20248,333.978,343.058,123.138,123.13
08/27/20248,128.178,183.88,056.668,082.67
08/28/20248,103.398,121.327,990.888,121.32
09/01/20248,146.548,213.328,123.948,159.65
09/02/20248,172.648,235.568,124.328,124.32
09/03/20248,097.38,146.038,043.318,109.46
09/04/20248,152.118,446.138,152.118,362.68
09/05/20248,417.558,418.978,292.938,331.19
09/08/20248,365.958,430.948,242.198,242.19
09/09/20248,259.278,344.348,143.698,184.39
09/10/20248,200.378,253.337,994.158,003.8
09/11/20248,087.638,152.267,897.558,003.08
09/12/20248,035.668,116.067,968.598,110.98
09/15/20248,087.468,218.638,047.998,047.99
09/16/20248,100.618,1568,061.478,084.8
09/17/20248,067.068,110.387,924.748,019.66
09/18/20248,042.078,192.968,030.988,156.26
09/19/20248,239.478,520.678,239.478,318.19
09/22/20248,353.948,529.088,353.948,387.38
09/23/20248,396.238,396.238,179.128,179.12
09/24/20248,157.48,205.518,062.498,078.58
09/25/20248,141.398,157.688,049.798,089.4
09/26/20248,102.58,227.528,089.238,169.38
09/29/20248,197.168,225.198,056.58,076.82
09/30/20248,277.138,277.137,847.117,919.31
10/01/20247,874.267,948.827,653.427,659.49
10/02/20247,675.077,813.857,570.877,608.95
10/03/20247,638.87,695.717,430.977,589.79
10/06/20247,609.057,740.017,593.37,595.63
10/07/20247,609.297,674.617,577.137,609.24
10/08/20247,602.727,632.477,433.327,556.51
10/09/20247,569.877,678.747,541.857,558.97
10/10/20247,576.927,653.117,483.367,489.5
10/13/20247,500.377,518.377,242.517,251.67
10/14/20247,279.967,468.637,279.967,440.73
10/15/20247,428.637,649.347,421.77,649.34
10/16/20247,714.27,892.277,714.27,817.25
10/17/20247,841.057,888.067,641.757,652.49
10/20/20247,657.947,696.347,498.157,520.86
10/21/20247,536.757,809.347,535.687,794.82
10/22/20247,809.287,837.97,598.387,654.61
10/23/20247,695.867,823.717,695.867,810
10/24/20247,866.087,878.917,793.547,878.91
10/27/20247,901.577,945.027,878.757,907.28
10/29/20247,906.297,991.937,906.297,935.85
10/30/20247,904.747,970.477,861.997,910.48
10/31/20247,924.927,946.237,819.117,819.77
11/03/20247,862.667,862.667,653.377,658.43
11/04/20247,695.937,739.387,511.437,669.52
11/05/20247,680.147,858.557,680.147,823.12
11/06/20247,829.777,872.717,727.77,832.29
11/07/20247,834.477,921.067,792.037,908.01
11/10/20247,892.468,122.767,831.818,100.63
11/11/20248,122.948,122.947,907.117,926.02
11/12/20247,892.797,933.437,838.487,876.49
11/13/20247,914.667,981.517,900.597,959.18
11/14/20247,974.548,080.087,959.88,061.44
11/17/20248,094.388,099.827,947.538,051.74
11/18/20248,078.28,1367,772.887,818.65
11/19/20247,820.197,850.057,593.517,597.51
11/20/20247,636.257,765.77,608.087,758.93
11/21/20247,780.857,824.57,694.127,818.78
11/24/20247,827.447,920.27,827.447,839.35
11/25/20247,850.517,890.87,796.517,823.8
11/26/20247,863.537,897.037,748.297,764.95
11/27/20247,766.917,814.667,734.257,778.71
11/28/20247,782.897,785.197,676.797,700.91
12/01/20247,697.617,813.897,615.057,775.57
12/02/20247,805.927,840.517,769.197,804.82
12/03/20247,813.017,912.217,761.687,761.68
12/04/20247,776.017,867.767,768.627,867.76
12/05/20247,900.827,990.117,900.827,985.48
12/08/20248,023.788,150.487,998.288,127.61
12/09/20248,155.428,304.618,006.418,006.41
12/10/20248,030.48,101.127,860.867,863.75
12/11/20247,886.027,933.937,803.777,860.02
12/12/20247,869.427,939.477,820.717,890.74
12/15/20247,962.68,033.387,866.97,873.07
12/16/20247,892.967,893.777,774.767,804.4
12/17/20247,805.887,839.977,659.437,668.6
12/18/20247,655.667,696.937,558.517,558.51
12/19/20247,5867,610.447,465.837,562.75
12/22/20247,572.37,600.77,417.377,417.37
12/23/20247,425.467,500.437,425.467,488.63
12/24/20247,538.237,559.257,464.447,479.68
12/25/20247,491.257,537.357,436.947,475.52
12/26/20247,470.367,564.947,470.367,557.44
12/29/20247,632.057,653.227,534.087,540.22
12/30/20247,535.677,547.187,420.077,452.54