XSKON
BIST KONYA
15:10:11
9935.3 ₺
-172.31 (%-1.70)
Previous Close: 10107.61·
Volatility: 1.98
Day Low₺9885.54
Day High₺10085.81
Market Data
Week over week (WoW)
+2.04%
Month over month (MoM)
-1.33%
Year to date (YTD)
-15.12%
Year over year (YoY)
-10.93%
XSKON: BIST KONYA Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 638.0576
CLOSE 638.4526
Low
LOW 514.06
High
HIGH 935.16
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 564.58 | 578.06 | 563.51 | 572.78 |
| 06/20/2017 | 573.09 | 573.98 | 568 | 568.24 |
| 06/21/2017 | 570.75 | 573.84 | 567.64 | 571.11 |
| 06/22/2017 | 573.45 | 576.3 | 569.33 | 569.33 |
| 06/27/2017 | 570.27 | 571.69 | 567 | 567.89 |
| 06/28/2017 | 570.57 | 579.67 | 569.9 | 575.01 |
| 06/29/2017 | 575.88 | 578.56 | 572.64 | 573.96 |
| 07/02/2017 | 575.01 | 579.21 | 574.54 | 574.95 |
| 07/03/2017 | 576.39 | 584.28 | 576.22 | 581.5 |
| 07/04/2017 | 583.31 | 585.45 | 576.66 | 576.91 |
| 07/05/2017 | 577.24 | 581.04 | 573.81 | 575.61 |
| 07/06/2017 | 576.93 | 577.26 | 568.92 | 568.92 |
| 07/09/2017 | 571.29 | 574.46 | 570.73 | 573.31 |
| 07/10/2017 | 574.72 | 578.35 | 573.93 | 575.24 |
| 07/11/2017 | 576 | 583.95 | 575.56 | 580.73 |
| 07/12/2017 | 583.65 | 587.04 | 576.99 | 577.57 |
| 07/13/2017 | 578.77 | 589.8 | 578.77 | 582.39 |
| 07/16/2017 | 585.02 | 588.07 | 584.12 | 584.46 |
| 07/17/2017 | 587.53 | 599.45 | 585.08 | 597.71 |
| 07/18/2017 | 600.46 | 606.06 | 600.14 | 601.07 |
| 07/19/2017 | 603.88 | 609.23 | 596.13 | 601.04 |
| 07/20/2017 | 603.56 | 605.27 | 597.82 | 599.46 |
| 07/23/2017 | 601.49 | 606.85 | 598.36 | 601.9 |
| 07/24/2017 | 605.2 | 609.69 | 603.06 | 607.2 |
| 07/25/2017 | 607.19 | 612.46 | 607.19 | 608.29 |
| 07/26/2017 | 610.5 | 612.89 | 606.81 | 607.52 |
| 07/27/2017 | 610.12 | 619.17 | 607.18 | 611.09 |
| 07/30/2017 | 614.33 | 620.16 | 614.26 | 618.27 |
| 07/31/2017 | 621.27 | 623.87 | 608 | 615.83 |
| 08/01/2017 | 617.89 | 618.39 | 609.46 | 610.1 |
| 08/02/2017 | 613.47 | 620.59 | 612.99 | 615.04 |
| 08/03/2017 | 616.83 | 621.51 | 613.91 | 616.05 |
| 08/06/2017 | 617.99 | 623.79 | 617.99 | 620.47 |
| 08/07/2017 | 622.78 | 625.08 | 616.23 | 618.61 |
| 08/08/2017 | 618.23 | 630.87 | 616.08 | 628.05 |
| 08/09/2017 | 629.64 | 637.43 | 629.06 | 631.23 |
| 08/10/2017 | 631.65 | 632.33 | 617.9 | 628.01 |
| 08/13/2017 | 632.77 | 638.76 | 622.15 | 625.22 |
| 08/14/2017 | 626.95 | 628.35 | 602.09 | 602.79 |
| 08/15/2017 | 606.59 | 611.97 | 584.07 | 598.17 |
| 08/16/2017 | 603.05 | 603.82 | 594.85 | 596.28 |
| 08/17/2017 | 595.32 | 611.94 | 593.07 | 606.71 |
| 08/20/2017 | 610.68 | 617.05 | 608.36 | 613.93 |
| 08/21/2017 | 619.15 | 625.25 | 611.18 | 619.76 |
| 08/22/2017 | 623.22 | 627.06 | 613.78 | 613.78 |
| 08/23/2017 | 615.47 | 624.28 | 613.95 | 615.8 |
| 08/24/2017 | 616.9 | 618.39 | 606.82 | 610.36 |
| 08/27/2017 | 613.15 | 614.3 | 606.6 | 607.88 |
| 08/28/2017 | 607.19 | 611.73 | 605.48 | 611.12 |
| 08/30/2017 | 610.21 | 615.04 | 610.21 | 610.89 |
| 09/04/2017 | 612.16 | 616.36 | 604.96 | 607 |
| 09/05/2017 | 608.76 | 609.27 | 593.47 | 600.88 |
| 09/06/2017 | 602.3 | 612.62 | 602.3 | 604.41 |
| 09/07/2017 | 606.79 | 608.08 | 596.29 | 596.34 |
| 09/10/2017 | 600.18 | 604.67 | 596.67 | 602.28 |
| 09/11/2017 | 603.9 | 609.24 | 601.03 | 606.91 |
| 09/12/2017 | 608.21 | 611.75 | 599.51 | 599.51 |
| 09/13/2017 | 600.37 | 600.61 | 589.17 | 590.54 |
| 09/14/2017 | 593.93 | 601.44 | 591.25 | 595.46 |
| 09/17/2017 | 598.66 | 600.02 | 581.23 | 581.36 |
| 09/18/2017 | 582.38 | 582.38 | 560.66 | 563.22 |
| 09/19/2017 | 567.22 | 570.76 | 550.71 | 564.32 |
| 09/20/2017 | 560.83 | 567.14 | 553.06 | 553.23 |
| 09/21/2017 | 556.12 | 559.28 | 549.81 | 550.56 |
| 09/24/2017 | 547.82 | 547.82 | 514.06 | 525.65 |
| 09/25/2017 | 531.74 | 540.07 | 531.38 | 539.96 |
| 09/26/2017 | 538.77 | 544.06 | 530.94 | 531.35 |
| 09/27/2017 | 531.18 | 549.6 | 531.18 | 548.12 |
| 09/28/2017 | 549.45 | 559.64 | 546.67 | 557.39 |
| 10/01/2017 | 558.18 | 568.01 | 557.18 | 565.17 |
| 10/02/2017 | 567.06 | 570.05 | 560.25 | 560.52 |
| 10/03/2017 | 562.49 | 569.05 | 562.49 | 566.73 |
| 10/04/2017 | 568.46 | 570.69 | 562.93 | 565.45 |
| 10/05/2017 | 565.7 | 568.15 | 561.14 | 561.14 |
| 10/08/2017 | 534.85 | 546.88 | 520.41 | 545.34 |
| 10/09/2017 | 550.48 | 567.18 | 550.48 | 563.88 |
| 10/10/2017 | 562.95 | 572.18 | 559.78 | 566.16 |
| 10/11/2017 | 575.37 | 586.5 | 575.37 | 579.63 |
| 10/12/2017 | 581.48 | 583.53 | 574.28 | 574.28 |
| 10/15/2017 | 576.74 | 580.43 | 573.87 | 574.68 |
| 10/16/2017 | 583.52 | 600.17 | 583.52 | 596.92 |
| 10/17/2017 | 599.89 | 603.05 | 595.02 | 599.55 |
| 10/18/2017 | 610.18 | 610.28 | 597.52 | 597.52 |
| 10/19/2017 | 600.08 | 600.94 | 594.57 | 596.04 |
| 10/22/2017 | 596.26 | 603.92 | 592.76 | 592.76 |
| 10/23/2017 | 594.87 | 598.05 | 583.52 | 583.58 |
| 10/24/2017 | 586.23 | 590.51 | 585.89 | 587.43 |
| 10/25/2017 | 592.76 | 595.4 | 585.67 | 585.7 |
| 10/26/2017 | 583.72 | 587.38 | 578.21 | 579.72 |
| 10/29/2017 | 584.41 | 587.99 | 581.41 | 581.41 |
| 10/30/2017 | 583.05 | 595.49 | 581.61 | 586.71 |
| 10/31/2017 | 588.95 | 589.29 | 583.18 | 585.2 |
| 11/01/2017 | 589.44 | 600.51 | 580.22 | 588.24 |
| 11/02/2017 | 590.68 | 593.46 | 579.52 | 582.32 |
| 11/05/2017 | 587.16 | 595.34 | 585.72 | 593.47 |
| 11/06/2017 | 595.49 | 600.43 | 591.87 | 595.72 |
| 11/07/2017 | 599.23 | 604.81 | 594.02 | 603.28 |
| 11/08/2017 | 605.72 | 611.22 | 586.4 | 590.13 |
| 11/09/2017 | 590.28 | 590.39 | 573.98 | 574.83 |
| 11/12/2017 | 578.63 | 579.89 | 567.84 | 570.55 |
| 11/13/2017 | 572.61 | 579.32 | 564.53 | 576.42 |
| 11/14/2017 | 579.56 | 609.63 | 573.63 | 596.83 |
| 11/15/2017 | 604.82 | 637.05 | 603.62 | 625.45 |
| 11/16/2017 | 624.52 | 661.44 | 624.52 | 660.43 |
| 11/19/2017 | 667.49 | 696.95 | 645.2 | 665.67 |
| 11/20/2017 | 670.73 | 724.87 | 666.24 | 724.23 |
| 11/21/2017 | 739.41 | 817.51 | 739.41 | 817.51 |
| 11/22/2017 | 843.89 | 883.91 | 837.49 | 882.98 |
| 11/23/2017 | 885.8 | 935.16 | 841.93 | 918.92 |
| 11/26/2017 | 906.02 | 925.36 | 818.82 | 823.66 |
| 11/27/2017 | 769.33 | 799.48 | 739.07 | 753.92 |
| 11/28/2017 | 731.48 | 740.08 | 707.1 | 716.57 |
| 11/29/2017 | 716.97 | 751.14 | 707.65 | 748.35 |
| 11/30/2017 | 740.91 | 750.73 | 729.28 | 745.4 |
| 12/03/2017 | 746.7 | 753.61 | 740.9 | 747.87 |
| 12/04/2017 | 749.64 | 815.86 | 749.5 | 815.16 |
| 12/05/2017 | 815.29 | 815.29 | 775.09 | 796.06 |
| 12/06/2017 | 812.52 | 858.45 | 799.98 | 836.84 |
| 12/07/2017 | 828.53 | 866.61 | 821.52 | 849.6 |
| 12/10/2017 | 852.71 | 866.64 | 838.95 | 859.83 |
| 12/11/2017 | 861.3 | 893.18 | 845.85 | 883.5 |
| 12/12/2017 | 884.16 | 902.24 | 870.29 | 872.83 |
| 12/13/2017 | 874.88 | 883.36 | 788.22 | 808.86 |
| 12/14/2017 | 817.36 | 842.6 | 792.83 | 810.23 |
| 12/17/2017 | 815.92 | 835.84 | 805.14 | 825.78 |
| 12/18/2017 | 828.2 | 844.25 | 792.88 | 841.77 |
| 12/19/2017 | 844.07 | 852.63 | 824.21 | 834.43 |
| 12/20/2017 | 827.24 | 866.42 | 824.36 | 834 |
| 12/21/2017 | 837.42 | 845.15 | 809.42 | 811.23 |
| 12/24/2017 | 822.09 | 826.24 | 804.63 | 812.37 |
| 12/25/2017 | 813.94 | 820.65 | 792.11 | 797.15 |
| 12/26/2017 | 797.93 | 809.48 | 786.28 | 794.03 |
| 12/27/2017 | 795.07 | 805.09 | 792.4 | 800.93 |
| 12/28/2017 | 804.55 | 834.94 | 799.57 | 831.75 |