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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,133.3226
CLOSE 8,119.8655

Low

LOW 6,340.68

High

HIGH 10,705.93
DATEOPENHIGHLOWCLOSE
01/01/20257,454.337,564.667,428.697,548.3
01/02/20257,551.297,773.697,551.297,773.69
01/05/20257,795.328,009.597,795.327,928.14
01/06/20257,918.487,997.887,854.257,878.24
01/07/20257,881.177,932.97,810.797,811.51
01/08/20257,832.657,932.587,832.657,917.57
01/09/20257,945.337,967.697,879.267,906.95
01/12/20257,904.227,914.697,703.667,733.82
01/13/20257,748.967,843.797,729.127,786.01
01/14/20257,800.27,892.537,800.27,851.17
01/15/20257,918.657,980.247,883.857,958.34
01/16/20257,989.587,992.617,875.517,939.79
01/19/20257,963.587,985.557,885.717,950.46
01/20/20257,952.427,989.017,875.677,905.11
01/21/20257,905.117,921.097,829.77,856.4
01/22/20257,863.647,956.077,846.897,858.68
01/23/20257,863.67,998.287,821.647,998.28
01/26/20257,980.677,980.677,798.257,798.25
01/27/20257,802.77,871.147,800.317,800.31
01/28/20257,810.067,834.467,724.587,728.3
01/29/20257,740.337,7747,6557,655
01/30/20257,666.57,700.627,588.717,650.08
02/02/20257,638.167,638.447,459.917,477.04
02/03/20257,490.727,545.47,459.957,469.4
02/04/20257,487.227,496.087,187.867,230.92
02/05/20257,241.417,345.697,241.417,307.72
02/06/20257,311.057,385.987,293.517,316.43
02/09/20257,323.547,349.227,263.677,269.84
02/10/20257,273.247,313.977,219.137,279.83
02/11/20257,280.557,319.77,179.317,179.31
02/12/20257,222.357,241.367,150.697,153.14
02/13/20257,165.57,183.837,1227,172.07
02/16/20257,175.477,236.877,159.627,159.62
02/17/20257,159.627,164.127,011.227,015.05
02/18/20257,019.967,047.366,876.026,876.02
02/19/20256,902.257,027.636,884.577,001.71
02/20/20257,001.717,037.686,834.546,925.62
02/23/20256,938.647,067.426,938.646,999.14
02/24/20257,029.077,029.076,899.26,957.48
02/25/20256,959.557,022.996,902.447,012.77
02/26/20256,982.287,090.496,982.287,090.49
02/27/20257,093.817,250.487,049.727,160.22
03/02/20257,185.127,212.587,050.087,118.28
03/03/20257,100.997,100.996,984.516,990.93
03/04/20256,994.647,114.086,994.647,107.38
03/05/20257,111.27,190.567,079.967,170.72
03/06/20257,138.927,275.967,111.777,262.64
03/09/20257,279.717,433.327,258.247,427.02
03/10/20257,349.357,466.837,282.227,466.83
03/11/20257,160.197,2467,146.697,235.58
03/12/20257,245.647,329.637,245.647,313.07
03/13/20257,328.617,536.677,328.617,536.67
03/16/20257,541.927,596.87,518.027,559.55
03/17/20257,544.47,572.367,469.177,552.23
03/18/20257,108.837,297.086,814.376,869.74
03/19/20256,844.087,064.966,786.296,947.59
03/20/20256,940.266,940.266,442.116,693.46
03/23/20256,661.736,832.166,429.626,725.02
03/24/20256,788.657,034.366,771.937,021.59
03/25/20257,052.157,145.436,974.787,088.57
03/26/20257,194.97,290.747,179.697,224.94
03/27/20257,2737,369.937,143.967,369.93
04/01/20257,328.127,468.577,269.957,440.09
04/02/20257,445.357,525.997,414.57,481.61
04/03/20257,494.167,495.157,217.397,217.39
04/06/20257,061.467,348.57,004.967,250.75
04/07/20257,301.997,488.957,301.997,480.27
04/08/20257,438.357,453.127,312.47,312.4
04/09/20257,442.317,533.757,414.557,533.75
04/10/20257,543.657,581.157,386.867,516.41
04/13/20257,539.67,643.027,501.927,615.35
04/14/20257,617.587,677.487,554.437,568.67
04/15/20257,584.777,599.417,076.787,076.78
04/16/20257,106.177,173.596,933.617,019.25
04/17/20256,993.87,001.86,821.766,868.25
04/20/20256,887.626,973.516,856.596,856.59
04/21/20256,881.016,916.446,651.656,654
04/23/20256,627.866,650.616,546.416,563.09
04/24/20256,576.566,689.736,576.566,595.23
04/27/20256,609.556,737.816,585.816,585.81
04/28/20256,592.486,697.896,572.976,670.74
04/29/20256,642.716,706.886,509.646,510.79
05/01/20256,518.246,692.186,518.246,654.15
05/04/20256,715.826,754.056,619.076,663.59
05/05/20256,657.756,787.516,648.76,676.08
05/06/20256,672.766,729.536,576.366,596.5
05/07/20256,623.316,727.316,571.316,711.86
05/08/20256,710.396,820.936,685.596,820.93
05/11/20256,875.577,013.016,875.577,013.01
05/12/20257,100.547,158.747,053.767,089.29
05/13/20257,165.077,221.357,048.427,095.65
05/14/20257,093.177,145.436,986.366,996.92
05/15/20256,996.957,076.366,900.296,967.59
05/19/20256,990.467,132.656,990.467,037.38
05/20/20257,044.87,189.977,016.867,150.96
05/21/20257,205.527,256.967,153.487,200.92
05/22/20257,217.877,218.136,982.826,995.95
05/25/20257,015.797,041.116,860.396,910.87
05/26/20256,927.367,073.556,920.626,955.1
05/27/20256,959.556,967.176,765.926,787.96
05/28/20256,822.156,864.16,696.676,696.67
05/29/20256,7046,729.626,546.926,546.92
06/01/20256,561.586,597.16,419.686,423.12
06/02/20256,462.056,605.086,462.056,558.85
06/03/20256,572.366,687.226,542.566,687.22
06/04/20256,741.36,7436,669.626,742.9
06/09/20256,757.056,954.686,757.056,918.09
06/10/20256,926.097,011.386,886.756,917.85
06/11/20256,888.636,927.946,7546,764.68
06/12/20256,570.96,636.456,364.86,571.25
06/15/20256,552.996,8376,470.016,808.75
06/16/20256,797.66,881.716,738.816,738.81
06/17/20256,748.16,748.16,571.466,600.89
06/18/20256,596.376,659.696,442.276,469.55
06/19/20256,494.396,584.146,455.556,475.24
06/22/20256,439.066,439.066,340.686,419.59
06/23/20256,614.616,781.196,603.756,737.22
06/24/20256,773.246,938.26,761.386,844.78
06/25/20256,889.496,977.636,860.166,937.9
06/26/20256,945.77,010.576,788.986,964.49
06/29/20256,971.547,234.996,952.347,227.47
06/30/20257,238.587,496.987,179.187,417.95
07/01/20257,497.47,565.557,430.817,505.82
07/02/20257,571.567,619.477,483.417,584.95
07/03/20257,589.247,599.987,445.547,467.45
07/06/20257,392.817,392.817,281.737,340.23
07/07/20257,356.397,479.297,353.427,439.51
07/08/20257,467.877,569.197,414.047,569.19
07/09/20257,631.27,660.97,569.37,652.66
07/10/20257,689.377,689.377,580.367,637.47
07/13/20257,651.227,745.227,636.937,653.18
07/15/20257,661.827,778.647,537.27,625.78
07/16/20257,706.427,850.217,706.427,829.65
07/17/20257,874.77,971.477,836.187,927.72
07/20/20258,081.438,081.437,958.598,024.81
07/21/20258,027.798,216.888,006.88,185.85
07/22/20258,241.318,323.238,181.738,260.33
07/23/20258,284.038,544.358,284.038,543.42
07/24/20258,618.328,620.288,289.488,486
07/27/20258,501.498,671.718,451.798,451.79
07/28/20258,463.688,545.898,430.498,434.91
07/29/20258,509.888,559.878,465.758,524.62
07/30/20258,549.738,733.938,542.928,678.27
07/31/20258,732.568,898.498,691.148,898.49
08/03/20258,944.529,227.448,944.529,136.17
08/04/20259,209.839,2839,110.319,254.6
08/05/20259,300.989,511.89,143.579,511.8
08/06/20259,515.329,646.919,324.149,450.7
08/07/20259,475.149,475.319,312.889,442.48
08/10/20259,459.469,702.619,441.569,702.61
08/11/20259,691.279,959.169,559.89,959.16
08/12/20259,987.1610,100.449,877.6310,078.18
08/13/202510,123.1810,233.4110,019.9710,179.11
08/14/202510,189.710,299.1410,126.3610,248.44
08/17/202510,292.8810,670.3510,292.8810,572.86
08/18/202510,483.8110,620.3410,345.7410,573.72
08/19/202510,559.0310,657.9810,432.9910,432.99
08/20/202510,446.3810,455.3510,051.9410,251.43
08/21/202510,222.7410,274.339,849.7610,105.51
08/24/202510,271.6510,295.539,739.789,794.2
08/25/20259,785.989,920.449,729.719,891.27
08/26/20259,901.449,970.449,458.329,520.32
08/27/20259,542.669,903.019,518.789,843.07
08/28/20259,910.3810,022.779,760.749,843.32
08/31/20259,862.0910,378.19,862.0910,292.74
09/01/202510,285.5610,301.979,588.679,904.85
09/02/20259,895.049,944.589,746.419,931.4
09/03/20259,974.1910,481.319,86110,381.64
09/04/202510,672.2910,705.9310,344.2810,589.31
09/07/202510,454.0510,477.3410,103.1610,254.24
09/08/202510,257.8310,509.0410,076.1110,076.11
09/09/202510,108.2610,191.859,734.069,931.8
09/10/20259,941.569,979.279,590.279,755.87
09/11/20259,730.179,730.179,305.819,389.42
09/14/20259,295.239,817.519,238.749,754.99
09/15/20259,748.2310,031.179,748.239,959.72
09/16/202510,067.6610,248.359,957.4410,100.48
09/17/202510,179.9210,244.459,964.6610,000.21
09/18/202510,057.1510,057.159,592.389,967.76
09/21/202510,071.5310,222.499,925.310,200.01
09/22/202510,234.7610,306.5710,025.0910,107.19
09/23/202510,116.5310,186.579,889.639,938.7
09/24/20259,949.1510,220.919,935.9710,074.38
09/25/202510,090.8110,232.319,954.4810,069.1
09/28/202510,102.1210,102.129,710.149,749.34
09/29/20259,754.029,867.929,510.359,607.84
09/30/20259,608.69,636.969,394.839,508.16
10/01/20259,546.849,735.249,415.249,735.24
10/02/20259,749.769,749.769,264.159,368.35
10/05/20259,386.579,412.019,094.859,212.33
10/06/20259,208.689,220.318,9609,129.58
10/07/20259,140.179,381.169,007.569,046.6
10/08/20258,785.519,097.468,762.668,762.82
10/09/20258,519.358,897.698,450.778,467.6
10/12/20258,439.848,585.068,349.338,349.33
10/13/20258,374.68,429.018,102.718,226.09
10/14/20258,238.758,538.28,228.748,538.2
10/15/20258,561.238,7518,526.328,669.43
10/16/20258,644.928,893.278,554.758,856.88
10/19/20258,865.98,942.18,478.358,540.61
10/20/20258,640.178,772.528,473.928,695.3
10/21/20258,739.438,739.698,394.058,394.05
10/22/20258,317.528,317.528,070.958,075.43
10/23/20258,080.128,527.458,047.98,519.52
10/26/20258,520.118,577.028,369.568,577.02
10/27/20258,550.48,554.968,400.078,400.07
10/29/20258,376.818,592.898,376.818,425.82
10/30/20258,410.288,410.288,240.38,240.59
11/02/20258,335.598,570.148,335.598,426.82
11/03/20258,582.678,582.678,377.258,412.5
11/04/20258,559.078,559.078,266.528,415.8
11/05/20258,607.828,637.158,501.998,505.15
11/06/20258,715.748,715.748,447.288,477.8
11/09/20258,650.968,718.598,450.818,484.67
11/10/20258,842.18,952.918,654.868,794.22
11/11/20259,106.459,242.418,963.739,096.53
11/12/20259,385.429,450.589,220.59,258.42
11/13/20259,513.769,635.449,404.639,428.74
11/16/20259,729.399,862.69,728.599,761.99
11/17/202510,026.2710,026.279,243.49,270.15
11/18/20258,993.139,668.768,976.219,116.36
11/19/20259,129.829,213.528,826.668,931.42
11/20/20258,932.19,057.278,836.829,027.67
11/23/20259,022.399,082.818,710.738,740.37
11/24/20258,747.138,812.28,543.438,747.04
11/25/20258,845.928,871.358,541.48,625.01
11/26/20258,658.478,668.278,424.648,452.29
11/27/20258,428.368,588.078,381.988,483.1
11/30/20258,492.168,820.088,476.848,777.78
12/01/20258,773.228,803.318,707.338,707.43
12/02/20258,743.018,883.198,736.798,758.08
12/03/20258,795.938,968.798,771.868,858.33
12/04/20258,909.628,950.938,787.078,950.93
12/07/20258,981.189,135.198,981.189,018.05
12/08/20259,019.119,021.918,884.668,951.81
12/09/20258,931.748,990.748,887.218,952.36
12/10/20258,962.368,987.628,841.168,870.24
12/11/20258,903.958,916.098,824.58,834.52
12/14/20258,852.478,959.698,845.138,851.96
12/15/20258,870.918,874.868,667.268,738.23
12/16/20258,763.728,907.648,707.468,769.87
12/17/20258,795.028,833.898,711.448,719.15
12/18/20258,738.368,919.378,675.058,919.37
12/21/20258,985.679,008.088,699.58,699.5
12/22/20258,704.368,704.368,549.018,648.96
12/23/20258,646.078,689.728,595.878,614.12
12/24/20258,642.228,709.118,586.668,613.09
12/25/20258,602.038,746.198,499.368,728.35
12/28/20258,779.078,835.438,681.928,733.29
12/29/20258,749.438,898.788,711.758,889.55
12/30/20258,939.399,177.348,935.349,152.99