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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10,945.7842
CLOSE 10,954.0176

Low

LOW 8,983.81

High

HIGH 12,671.9
DATEOPENHIGHLOWCLOSE
01/01/20269,152.499,383.289,109.439,359.16
01/04/20269,378.779,441.829,258.039,366.43
01/05/20269,437.079,458.619,271.489,284.88
01/06/20269,293.619,331.119,031.889,099.26
01/07/20269,110.019,246.068,983.819,230.98
01/08/20269,272.389,308.269,162.659,308.26
01/11/20269,295.399,484.719,231.769,479.6
01/12/20269,482.959,513.789,289.249,359.66
01/13/20269,362.839,441.569,252.349,310.26
01/14/20269,327.479,380.589,253.079,374.13
01/15/20269,450.889,450.889,289.079,313.28
01/18/20269,326.099,551.829,326.099,523.74
01/19/20269,520.669,664.879,4379,615.16
01/20/20269,579.429,598.349,445.379,531.23
01/21/20269,574.569,744.449,573.179,704.02
01/22/20269,7479,761.649,553.459,619.59
01/25/20269,601.99,731.579,562.869,717.12
01/26/20269,752.819,809.279,622.619,809.27
01/27/20269,811.039,912.59,771.959,840.55
01/28/20269,865.349,898.019,770.749,858.39
01/29/20269,847.449,956.649,767.129,956.64
02/01/20269,910.7510,203.889,833.7710,182.35
02/02/202610,193.0410,408.6310,113.5810,328.28
02/03/202610,392.1510,460.210,302.410,352.79
02/04/202610,354.2110,354.2110,142.1910,160.65
02/05/202610,171.7210,171.729,906.0310,029.61
02/08/202610,128.5910,370.710,115.0710,315.67
02/09/202610,388.2910,622.0110,388.2910,557.67
02/10/202610,506.7710,506.7710,127.1310,143.64
02/11/202610,164.1310,495.3210,164.1310,488.38
02/12/202610,511.5910,551.7310,401.4610,516.31
02/15/202610,518.2910,732.8510,518.2910,719.97
02/16/202610,696.7210,777.3810,679.6610,737.21
02/17/202610,825.1510,882.910,618.4610,647.68
02/18/202610,643.110,683.0810,099.5210,149.71
02/19/202610,122.6610,327.1210,119.4310,222.33
02/22/202610,258.7610,485.7710,149.8510,262.34
02/23/202610,263.0610,263.0610,065.1810,186.35
02/24/202610,188.1510,188.1510,013.810,141.24
02/25/202610,176.4210,176.429,982.1210,076.93
02/26/202610,093.4110,253.589,977.5610,081.83
03/01/20269,336.149,995.429,336.149,947.26
03/02/20269,897.6510,161.859,897.6510,039.34
03/03/202610,039.6710,215.2110,023.9310,130.71
03/04/202610,286.0210,482.0710,234.0510,465.94
03/05/202610,505.5910,552.8410,253.9810,423.72
03/08/202610,407.1210,616.6610,297.4810,471.94
03/09/202610,592.3710,667.4610,523.7610,646.14
03/10/202610,630.5610,630.5610,155.3510,195.31
03/11/202610,274.6310,358.210,070.2110,227.15
03/12/202610,224.7610,459.5710,13510,419.66
03/15/202610,573.4210,751.2310,424.4410,603.39
03/16/202610,581.7211,058.7210,548.3311,004.64
03/17/202611,064.1211,334.5411,041.1111,272.44
03/18/202611,240.5511,357.3211,147.211,244.4
03/22/202611,222.8511,565.3810,869.9611,562.06
03/23/202611,615.1811,672.7911,064.2511,064.25
03/24/202611,004.4611,246.1111,004.4611,099.07
03/25/202611,206.6211,260.6710,934.7810,934.78
03/26/202610,857.5511,059.2110,637.910,783.49
03/29/202610,807.4211,04510,762.3310,960.26
03/30/202611,046.2211,330.0311,029.0911,180.52
03/31/202611,165.1911,422.7111,109.9111,331.26
04/01/202611,311.1811,738.5511,280.3411,651.26
04/02/202611,792.0911,866.8411,439.9811,497.52
04/05/202611,601.7111,736.0611,485.3311,552.48
04/06/202611,549.7611,800.0911,379.5711,488.94
04/07/202611,754.1411,837.5111,468.6211,709.12
04/08/202611,71011,712.2811,460.7711,500.86
04/09/202611,515.8611,693.8111,454.5111,608.08
04/12/202611,588.7511,704.4311,460.5411,664.5
04/13/202611,687.5311,811.8311,612.2911,706.06
04/14/202611,714.5711,933.0611,628.6311,897.25
04/15/202611,976.7112,018.0711,848.4711,918.02
04/16/202611,993.7312,105.6511,834.6912,067.94
04/19/202612,025.6812,346.9211,987.4112,224.37
04/20/202612,326.3112,426.8811,999.2512,024.96
04/21/202612,064.312,160.1811,964.0712,046.64
04/23/202612,109.7412,174.0511,901.8912,115.94
04/26/202612,18012,466.6912,18012,365.23
04/27/202612,420.2912,420.2911,984.5111,998.07
04/28/202611,992.7412,205.3111,948.2112,080.82
04/29/202612,098.9712,385.112,078.8712,193.27
05/03/202612,222.612,362.4512,047.5812,179.25
05/04/202612,174.2112,34712,136.712,319.86
05/05/202612,429.7412,666.4612,323.3912,642.64
05/06/202612,671.912,671.912,407.7112,532.8
05/07/202612,533.8812,560.1712,401.0312,437.32
05/10/202612,414.6812,457.3612,306.4612,329.77
05/11/202612,188.2612,294.1212,046.6112,182.89
05/12/202612,243.8112,309.6811,962.4611,971.92
05/13/202612,028.8712,273.5212,028.8712,124.65
05/14/202612,120.6912,120.6911,752.111,752.1
05/17/202611,719.9811,802.4911,544.6511,633.28
05/19/202611,630.3111,661.5311,436.6111,523.05
05/20/202611,514.9711,596.410,986.1410,986.14
05/21/202610,803.3211,498.0610,803.3211,426.14
05/24/202611,530.511,746.1611,507.5411,696.39
05/25/202611,711.9611,711.9611,578.1811,681.43
05/31/202611,777.9612,067.1611,777.9612,018.02
06/01/202612,130.5212,521.512,080.512,488.12
06/02/202612,527.3212,527.3211,879.0511,879.05
06/03/202611,968.2212,052.8711,624.0911,809.62
06/04/202611,808.7111,925.0311,58411,584
06/07/202611,516.4111,802.3811,444.0911,790.63
06/08/202611,774.7611,923.211,712.4811,791.69
06/09/202611,758.3511,801.4411,578.311,684.63
06/10/202611,707.8711,891.7511,600.1511,659.76
06/11/202611,783.2811,837.3611,521.7811,644.56
06/14/202611,763.6712,027.4111,763.6711,933.66
06/15/202611,955.4211,973.9511,772.1211,861.08
06/16/202611,900.2612,017.1811,818.0711,818.07
06/17/202611,879.0112,051.3511,857.2511,949.26
06/18/202611,937.0312,207.8811,900.2612,144.62