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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 670.9147
CLOSE 667.5696
Low
LOW 499.9
High
HIGH 971.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 836.64 | 853.94 | 832.85 | 844.24 |
| 01/02/2018 | 851.14 | 855.85 | 833.35 | 834.39 |
| 01/03/2018 | 835.38 | 844.72 | 832.1 | 840.51 |
| 01/04/2018 | 847.77 | 849.09 | 841.15 | 845.32 |
| 01/07/2018 | 850.34 | 876.38 | 850.34 | 863.14 |
| 01/08/2018 | 865.19 | 870.13 | 853.37 | 853.6 |
| 01/09/2018 | 854.87 | 866.24 | 844.86 | 862.14 |
| 01/10/2018 | 864.67 | 904.23 | 864.67 | 884.16 |
| 01/11/2018 | 888.04 | 893.29 | 871.98 | 881.23 |
| 01/14/2018 | 880.86 | 887.39 | 864.17 | 864.17 |
| 01/15/2018 | 865.27 | 867 | 850.76 | 864.37 |
| 01/16/2018 | 862.16 | 868.68 | 847.92 | 847.92 |
| 01/17/2018 | 853.24 | 863.7 | 845 | 847.5 |
| 01/18/2018 | 849.32 | 856.02 | 808.99 | 815.03 |
| 01/21/2018 | 816.08 | 850.75 | 816.08 | 830.35 |
| 01/22/2018 | 837.93 | 847.56 | 823.52 | 841.53 |
| 01/23/2018 | 847.19 | 848.89 | 836.84 | 836.84 |
| 01/24/2018 | 840.22 | 847.33 | 830.26 | 832.46 |
| 01/25/2018 | 835.21 | 842.7 | 832.31 | 835.56 |
| 01/28/2018 | 840.99 | 846.76 | 831.56 | 839.51 |
| 01/29/2018 | 839.82 | 879.2 | 839.82 | 874.54 |
| 01/30/2018 | 876.93 | 890.02 | 860.28 | 860.28 |
| 01/31/2018 | 867.74 | 884.52 | 863.03 | 868.83 |
| 02/01/2018 | 873.19 | 899.06 | 870.05 | 882.75 |
| 02/04/2018 | 883.66 | 892.36 | 870.82 | 871.12 |
| 02/05/2018 | 850.04 | 866.91 | 845.47 | 853.48 |
| 02/06/2018 | 863.9 | 876.18 | 863.9 | 865.79 |
| 02/07/2018 | 870.42 | 921.65 | 862.58 | 908.64 |
| 02/08/2018 | 911.39 | 947.94 | 889.07 | 928.46 |
| 02/11/2018 | 936.49 | 963.31 | 909.95 | 963.15 |
| 02/12/2018 | 964.81 | 971.9 | 859.59 | 860.49 |
| 02/13/2018 | 838.28 | 848.35 | 767.6 | 795.05 |
| 02/14/2018 | 793.15 | 852.32 | 780.76 | 833.3 |
| 02/15/2018 | 836.52 | 837.79 | 816.92 | 820.99 |
| 02/18/2018 | 819.53 | 821.27 | 789.54 | 792.48 |
| 02/19/2018 | 802.83 | 803.38 | 761.1 | 764.32 |
| 02/20/2018 | 779.89 | 783.68 | 772.31 | 779.4 |
| 02/21/2018 | 776.41 | 785.94 | 766.83 | 768.15 |
| 02/22/2018 | 771.72 | 773.22 | 743.75 | 761.31 |
| 02/25/2018 | 766.34 | 767.33 | 749.65 | 749.75 |
| 02/26/2018 | 751.83 | 758.83 | 738.17 | 748.31 |
| 02/27/2018 | 748.31 | 800.96 | 743.37 | 791.26 |
| 02/28/2018 | 782.21 | 791.53 | 766.31 | 780.45 |
| 03/01/2018 | 780.93 | 792.9 | 765.66 | 765.66 |
| 03/04/2018 | 769.62 | 784.91 | 768.24 | 773.7 |
| 03/05/2018 | 778.27 | 780.82 | 757.33 | 758.67 |
| 03/06/2018 | 759.99 | 762.48 | 752.41 | 756.88 |
| 03/07/2018 | 760.51 | 764 | 755.88 | 758.08 |
| 03/08/2018 | 759.8 | 783.57 | 754.01 | 768.91 |
| 03/11/2018 | 775.55 | 778.83 | 770.92 | 776.68 |
| 03/12/2018 | 776.68 | 802.55 | 769.36 | 789.96 |
| 03/13/2018 | 791.84 | 804.89 | 788.02 | 798.03 |
| 03/14/2018 | 802.8 | 812.4 | 801.23 | 810.63 |
| 03/15/2018 | 817.67 | 840.35 | 813.57 | 840.35 |
| 03/18/2018 | 854.71 | 870.69 | 842.49 | 853.7 |
| 03/19/2018 | 858.9 | 863.84 | 836.85 | 851.43 |
| 03/20/2018 | 855.96 | 857.59 | 842.86 | 846.65 |
| 03/21/2018 | 849.89 | 850.84 | 824.82 | 832.46 |
| 03/22/2018 | 821.66 | 840.05 | 812.28 | 825.26 |
| 03/25/2018 | 830.71 | 851.68 | 829.56 | 833.64 |
| 03/26/2018 | 840.25 | 846.94 | 827.17 | 830.88 |
| 03/27/2018 | 835.23 | 838.11 | 818.07 | 830.09 |
| 03/28/2018 | 840.46 | 845.88 | 820.78 | 821.44 |
| 03/29/2018 | 828 | 830.39 | 813.06 | 816.13 |
| 04/01/2018 | 823.06 | 829.39 | 817.29 | 819.95 |
| 04/02/2018 | 821.62 | 831.99 | 813.23 | 814.03 |
| 04/03/2018 | 816.72 | 817.15 | 798.3 | 800.93 |
| 04/04/2018 | 804.79 | 815.95 | 798.85 | 801.4 |
| 04/05/2018 | 803.33 | 803.72 | 789.75 | 799.32 |
| 04/08/2018 | 805.56 | 819.25 | 788.6 | 805.06 |
| 04/09/2018 | 809.39 | 810.92 | 757.2 | 770.74 |
| 04/10/2018 | 768.81 | 782 | 700.19 | 741.09 |
| 04/11/2018 | 743.85 | 751.5 | 721.23 | 744.25 |
| 04/12/2018 | 759.72 | 759.72 | 735.66 | 741.45 |
| 04/15/2018 | 749.54 | 765.48 | 746.17 | 765.48 |
| 04/16/2018 | 768.73 | 778.51 | 734.48 | 736.69 |
| 04/17/2018 | 740.18 | 752.7 | 709.68 | 751.76 |
| 04/18/2018 | 753.88 | 757.45 | 749.02 | 755.62 |
| 04/19/2018 | 756.72 | 756.72 | 741.55 | 741.69 |
| 04/23/2018 | 744.21 | 746.15 | 733.42 | 736.74 |
| 04/24/2018 | 737.69 | 738.57 | 704.4 | 707.41 |
| 04/25/2018 | 709.72 | 720.46 | 698.08 | 706.68 |
| 04/26/2018 | 710.77 | 725.9 | 701.37 | 721.58 |
| 04/29/2018 | 726.38 | 728.01 | 698.82 | 704.77 |
| 05/01/2018 | 702.22 | 709.81 | 684.77 | 693.26 |
| 05/02/2018 | 695.07 | 703.73 | 686.57 | 693.89 |
| 05/03/2018 | 698 | 722.21 | 676.17 | 700.7 |
| 05/06/2018 | 704.31 | 707.94 | 674.03 | 674.73 |
| 05/07/2018 | 676.37 | 680.5 | 631.1 | 631.1 |
| 05/08/2018 | 627.38 | 641.91 | 592.29 | 630.59 |
| 05/09/2018 | 634.15 | 640.2 | 617.76 | 639.05 |
| 05/10/2018 | 641.77 | 650.09 | 629.18 | 631.39 |
| 05/13/2018 | 632.3 | 655.15 | 632.02 | 651.57 |
| 05/14/2018 | 646.31 | 659.73 | 639.26 | 653.1 |
| 05/15/2018 | 654.78 | 666.85 | 640.22 | 640.22 |
| 05/16/2018 | 643.61 | 658.68 | 637.4 | 652.43 |
| 05/17/2018 | 654.5 | 663.39 | 649.92 | 651 |
| 05/20/2018 | 652.38 | 657.29 | 640.53 | 644.21 |
| 05/21/2018 | 642.22 | 650.47 | 634.44 | 637.52 |
| 05/22/2018 | 637.61 | 640.14 | 617.66 | 617.66 |
| 05/23/2018 | 625.98 | 643.11 | 600.57 | 601.63 |
| 05/24/2018 | 605.4 | 619.54 | 601.81 | 613.02 |
| 05/27/2018 | 621.21 | 630.11 | 618.86 | 626.04 |
| 05/28/2018 | 626.87 | 628.98 | 616.95 | 622.66 |
| 05/29/2018 | 624.98 | 630.86 | 621.06 | 622.25 |
| 05/30/2018 | 626.45 | 631.68 | 606.7 | 608.46 |
| 05/31/2018 | 610.13 | 611.01 | 592.63 | 600.2 |
| 06/03/2018 | 602.07 | 607.28 | 597.58 | 600.14 |
| 06/04/2018 | 602.71 | 619.39 | 592.92 | 595.94 |
| 06/05/2018 | 599.62 | 604.01 | 585.18 | 590.04 |
| 06/06/2018 | 592.73 | 598.33 | 586.41 | 597.14 |
| 06/07/2018 | 597.94 | 597.94 | 584.99 | 588.24 |
| 06/10/2018 | 590.49 | 591.59 | 569.11 | 577.05 |
| 06/11/2018 | 577.72 | 581.42 | 567.13 | 569.98 |
| 06/12/2018 | 568.45 | 569.72 | 554.59 | 557.63 |
| 06/13/2018 | 555.3 | 559.91 | 551.44 | 556.66 |
| 06/17/2018 | 558.1 | 558.1 | 547.22 | 547.52 |
| 06/18/2018 | 546.33 | 553.17 | 543.41 | 549.53 |
| 06/19/2018 | 550.79 | 563.3 | 550.79 | 556.66 |
| 06/20/2018 | 556.66 | 571.54 | 556.07 | 565.82 |
| 06/21/2018 | 567.26 | 569.95 | 557.81 | 560.57 |
| 06/24/2018 | 579.63 | 587.27 | 560.34 | 563.66 |
| 06/25/2018 | 566.33 | 599.97 | 563.12 | 593.6 |
| 06/26/2018 | 596.3 | 617.57 | 595.35 | 615.07 |
| 06/27/2018 | 616.73 | 623.6 | 612.77 | 616.45 |
| 06/28/2018 | 620.04 | 640.56 | 620.04 | 637.51 |
| 07/01/2018 | 637.82 | 653.94 | 631.42 | 651.4 |
| 07/02/2018 | 653.46 | 660.79 | 648.98 | 651.06 |
| 07/03/2018 | 652.47 | 652.61 | 633.7 | 634.44 |
| 07/04/2018 | 637.06 | 648.94 | 637.06 | 641.28 |
| 07/05/2018 | 643.55 | 646.19 | 635.26 | 640.78 |
| 07/08/2018 | 645.29 | 658.56 | 645.29 | 650.06 |
| 07/09/2018 | 643.32 | 658.87 | 638.98 | 638.98 |
| 07/10/2018 | 638.14 | 638.14 | 579.51 | 579.51 |
| 07/11/2018 | 581.69 | 596.86 | 568.26 | 579.78 |
| 07/12/2018 | 584.56 | 593.88 | 569.67 | 586.97 |
| 07/15/2018 | 590.44 | 600.1 | 584.21 | 587.97 |
| 07/16/2018 | 589.81 | 596.47 | 583.83 | 595.21 |
| 07/17/2018 | 596.38 | 600.71 | 583.72 | 589.28 |
| 07/18/2018 | 593.88 | 614.67 | 589.25 | 604.29 |
| 07/19/2018 | 606.51 | 618.79 | 604.86 | 616.4 |
| 07/22/2018 | 622.64 | 628.31 | 619.17 | 621.15 |
| 07/23/2018 | 621.46 | 621.73 | 592.32 | 597.03 |
| 07/24/2018 | 602.54 | 615.87 | 599.35 | 613.31 |
| 07/25/2018 | 613.89 | 620.13 | 599 | 604.21 |
| 07/26/2018 | 604.02 | 610.01 | 600.5 | 606.04 |
| 07/29/2018 | 604.41 | 610.98 | 601.91 | 606.07 |
| 07/30/2018 | 607.24 | 611.96 | 604.69 | 604.69 |
| 07/31/2018 | 606.63 | 617.82 | 604.48 | 608.65 |
| 08/01/2018 | 595.74 | 595.74 | 582.99 | 582.99 |
| 08/02/2018 | 585.21 | 596.11 | 585.21 | 591.74 |
| 08/05/2018 | 592.68 | 593.57 | 577.12 | 578.16 |
| 08/06/2018 | 577.95 | 583.74 | 572.32 | 578.38 |
| 08/07/2018 | 580.89 | 585.65 | 577.57 | 582.2 |
| 08/08/2018 | 578.12 | 589.56 | 572.66 | 579.83 |
| 08/09/2018 | 568.87 | 576.57 | 499.9 | 551.17 |
| 08/12/2018 | 544.22 | 549.45 | 509.28 | 524.86 |
| 08/13/2018 | 538.34 | 572.46 | 538.34 | 560.28 |
| 08/14/2018 | 567.38 | 569.22 | 532.4 | 532.4 |
| 08/15/2018 | 542.88 | 546.28 | 524.6 | 525.62 |
| 08/16/2018 | 525.31 | 525.31 | 504.65 | 515.08 |
| 08/19/2018 | 515.02 | 520.86 | 512.03 | 518.63 |
| 08/26/2018 | 521.06 | 533.69 | 520.46 | 533.65 |
| 08/27/2018 | 552.69 | 568.21 | 551.2 | 565.44 |
| 08/28/2018 | 563.57 | 578.99 | 553.86 | 576.32 |
| 08/30/2018 | 575.33 | 592.4 | 574.85 | 584.29 |
| 09/02/2018 | 583.17 | 610.25 | 580.82 | 597.4 |
| 09/03/2018 | 602.41 | 605.65 | 589.01 | 596.11 |
| 09/04/2018 | 599.08 | 603.14 | 589.27 | 589.89 |
| 09/05/2018 | 590.84 | 596.93 | 587.54 | 588.35 |
| 09/06/2018 | 589.73 | 598.09 | 585.43 | 588.46 |
| 09/09/2018 | 589.69 | 593.35 | 569.51 | 569.51 |
| 09/10/2018 | 569.78 | 596.92 | 563.11 | 593.76 |
| 09/11/2018 | 599.89 | 626.47 | 593.02 | 593.02 |
| 09/12/2018 | 596.02 | 614.33 | 587.04 | 611.46 |
| 09/13/2018 | 614.8 | 620.03 | 599.37 | 603.39 |
| 09/16/2018 | 602.05 | 608.6 | 594.94 | 596.11 |
| 09/17/2018 | 599.18 | 606.37 | 597.82 | 601.17 |
| 09/18/2018 | 599.99 | 633.01 | 599.99 | 613.36 |
| 09/19/2018 | 615.16 | 615.16 | 596.72 | 605.48 |
| 09/20/2018 | 602.97 | 614.87 | 600.87 | 610.53 |
| 09/23/2018 | 611.7 | 620.83 | 611.44 | 615.99 |
| 09/24/2018 | 617.77 | 618.39 | 606.35 | 607.68 |
| 09/25/2018 | 610.98 | 613.08 | 601.11 | 602.63 |
| 09/26/2018 | 601.51 | 611.55 | 601.51 | 610.8 |
| 09/27/2018 | 610.02 | 613.77 | 604.63 | 606.01 |
| 09/30/2018 | 608.84 | 614.89 | 606.06 | 608.44 |
| 10/01/2018 | 609.44 | 612.61 | 599.13 | 605.08 |
| 10/02/2018 | 605.01 | 609.8 | 594.9 | 596.07 |
| 10/03/2018 | 595.71 | 596.96 | 561.71 | 561.71 |
| 10/04/2018 | 561.53 | 573.92 | 553.73 | 573.29 |
| 10/07/2018 | 573.03 | 607.39 | 566.85 | 605.83 |
| 10/08/2018 | 611.64 | 626.47 | 603.41 | 606.33 |
| 10/09/2018 | 604.77 | 606.81 | 570.92 | 571.81 |
| 10/10/2018 | 566.08 | 577.29 | 560.19 | 562.41 |
| 10/11/2018 | 568.96 | 571.56 | 558.52 | 564.87 |
| 10/14/2018 | 569.42 | 583.07 | 569.14 | 580.62 |
| 10/15/2018 | 583.32 | 593.48 | 580.3 | 588.07 |
| 10/16/2018 | 594.42 | 617.22 | 593.51 | 602.61 |
| 10/17/2018 | 604.01 | 614.9 | 594.46 | 596.83 |
| 10/18/2018 | 612.44 | 624.62 | 604.9 | 605.57 |
| 10/21/2018 | 611.26 | 625.08 | 604.65 | 611.17 |
| 10/22/2018 | 616.28 | 623.22 | 594.84 | 601.21 |
| 10/23/2018 | 604.26 | 611.88 | 590.61 | 606.55 |
| 10/24/2018 | 604.61 | 617.5 | 594.97 | 596.2 |
| 10/25/2018 | 597.99 | 600.09 | 560.13 | 560.13 |
| 10/29/2018 | 563.21 | 565.12 | 539.22 | 543.46 |
| 10/30/2018 | 548.42 | 555.7 | 541.38 | 544.2 |
| 10/31/2018 | 547.42 | 570.07 | 545.57 | 554.17 |
| 11/01/2018 | 556.89 | 566.9 | 555.83 | 560.42 |
| 11/04/2018 | 564.3 | 570.34 | 558.89 | 563.03 |
| 11/05/2018 | 564.35 | 575.93 | 555.39 | 558.82 |
| 11/06/2018 | 562.98 | 567.02 | 557.79 | 564.23 |
| 11/07/2018 | 565.86 | 572.63 | 561.24 | 562.51 |
| 11/08/2018 | 564.58 | 572.32 | 561.1 | 569.77 |
| 11/11/2018 | 563.47 | 573.6 | 560.5 | 561.5 |
| 11/12/2018 | 562.5 | 568.1 | 557.77 | 563.16 |
| 11/13/2018 | 565.12 | 567.97 | 559.24 | 563.71 |
| 11/14/2018 | 566.32 | 572.8 | 560.98 | 565.69 |
| 11/15/2018 | 568.13 | 579.47 | 566.68 | 579.47 |
| 11/18/2018 | 584.28 | 587.36 | 567.78 | 569.1 |
| 11/19/2018 | 570.52 | 579.23 | 555.97 | 555.97 |
| 11/20/2018 | 558.72 | 567.54 | 557.68 | 561.41 |
| 11/21/2018 | 564.27 | 567.52 | 559.35 | 562.72 |
| 11/22/2018 | 564.53 | 571.61 | 559.46 | 564.15 |
| 11/25/2018 | 570.96 | 581.28 | 570.26 | 571.85 |
| 11/26/2018 | 573.87 | 596.01 | 573.63 | 589.02 |
| 11/27/2018 | 593.01 | 594.08 | 582.28 | 583.79 |
| 11/28/2018 | 589.28 | 601.61 | 586.87 | 595.62 |
| 11/29/2018 | 598.68 | 606.55 | 594.31 | 603.12 |
| 12/02/2018 | 614.59 | 639.01 | 594.02 | 594.02 |
| 12/03/2018 | 600.16 | 661.27 | 599.8 | 654.2 |
| 12/04/2018 | 660.66 | 664.5 | 638.67 | 652.33 |
| 12/05/2018 | 656.38 | 670.18 | 642.09 | 668.98 |
| 12/06/2018 | 675.58 | 679.86 | 655.15 | 667.46 |
| 12/09/2018 | 647.82 | 653.36 | 626.72 | 626.72 |
| 12/10/2018 | 628.18 | 629.98 | 585.03 | 593.95 |
| 12/11/2018 | 597.63 | 601.1 | 563.79 | 567.7 |
| 12/12/2018 | 568.51 | 589.48 | 567.29 | 582.09 |
| 12/13/2018 | 583.86 | 590.32 | 566.76 | 573.06 |
| 12/16/2018 | 574.36 | 575.99 | 561.75 | 565.17 |
| 12/17/2018 | 566.45 | 582.3 | 564.32 | 581.79 |
| 12/18/2018 | 586.49 | 588.3 | 576.31 | 580.05 |
| 12/19/2018 | 578.87 | 585.86 | 570.26 | 576.75 |
| 12/20/2018 | 579.43 | 582.93 | 572.73 | 581.62 |
| 12/23/2018 | 584.81 | 599.78 | 581.32 | 595.64 |
| 12/24/2018 | 592.15 | 598.47 | 582.91 | 592.66 |
| 12/25/2018 | 600.85 | 602.07 | 587.23 | 590.1 |
| 12/26/2018 | 593.22 | 594.57 | 577.84 | 578.82 |
| 12/27/2018 | 581.97 | 586.03 | 574.22 | 580.14 |
| 12/30/2018 | 582.49 | 585.01 | 577.93 | 582.3 |