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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 686.4574
CLOSE 685.4755
Low
LOW 542.72
High
HIGH 1,016.17
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 582.55 | 590.96 | 577.45 | 583.75 |
| 01/02/2019 | 580.95 | 587.15 | 567.09 | 567.94 |
| 01/03/2019 | 569.91 | 577.37 | 567.84 | 571.56 |
| 01/06/2019 | 574.42 | 576.16 | 566.79 | 566.79 |
| 01/07/2019 | 566.28 | 573.83 | 557.62 | 564.31 |
| 01/08/2019 | 565.74 | 567.15 | 558.92 | 559.15 |
| 01/09/2019 | 559.69 | 563.48 | 551.93 | 557.36 |
| 01/10/2019 | 557.86 | 562.35 | 550.05 | 553.67 |
| 01/13/2019 | 549.82 | 559.27 | 546.08 | 546.35 |
| 01/14/2019 | 549.71 | 556.07 | 547.53 | 551 |
| 01/15/2019 | 552.6 | 557.42 | 544.95 | 553.26 |
| 01/16/2019 | 554.32 | 597.1 | 551.12 | 596.63 |
| 01/17/2019 | 593.3 | 616.4 | 583.72 | 608.97 |
| 01/20/2019 | 611.89 | 654.87 | 601.01 | 646.51 |
| 01/21/2019 | 645.29 | 667.95 | 602.29 | 605.22 |
| 01/22/2019 | 607.23 | 607.23 | 593.9 | 597.33 |
| 01/23/2019 | 601.07 | 614.79 | 595.98 | 611.32 |
| 01/24/2019 | 614.12 | 616.76 | 601.67 | 607.13 |
| 01/27/2019 | 610.61 | 617.59 | 606.39 | 607.77 |
| 01/28/2019 | 608.82 | 611.97 | 604.28 | 609.66 |
| 01/29/2019 | 611.44 | 619.4 | 609.17 | 614.89 |
| 01/30/2019 | 618.21 | 621.11 | 607.5 | 607.79 |
| 01/31/2019 | 609.46 | 612.06 | 592.24 | 597.32 |
| 02/03/2019 | 600.24 | 603.46 | 596.43 | 599.79 |
| 02/04/2019 | 601.1 | 613.15 | 590.52 | 594.07 |
| 02/05/2019 | 597.58 | 601.42 | 590.23 | 592.98 |
| 02/06/2019 | 596.23 | 598.51 | 588.66 | 589.76 |
| 02/07/2019 | 589.5 | 613.6 | 580.47 | 582.28 |
| 02/10/2019 | 585.4 | 592.66 | 584.28 | 584.93 |
| 02/11/2019 | 588.53 | 591.77 | 568.55 | 569.82 |
| 02/12/2019 | 574.37 | 576.59 | 557.65 | 562.13 |
| 02/13/2019 | 564.87 | 565.51 | 554.58 | 563.15 |
| 02/14/2019 | 562.66 | 565.65 | 557.97 | 558.54 |
| 02/17/2019 | 562.11 | 573.11 | 561.51 | 565.55 |
| 02/18/2019 | 567.74 | 570.16 | 561.85 | 566.22 |
| 02/19/2019 | 568.06 | 581.43 | 564.86 | 578.19 |
| 02/20/2019 | 580.08 | 588.98 | 580.08 | 585.95 |
| 02/21/2019 | 588.24 | 592.6 | 582.58 | 590.16 |
| 02/24/2019 | 593.69 | 610.53 | 593.69 | 605.33 |
| 02/25/2019 | 608.16 | 614.98 | 602.82 | 604.1 |
| 02/26/2019 | 609.01 | 609.28 | 589.85 | 591.32 |
| 02/27/2019 | 594.2 | 601.23 | 592.65 | 597.73 |
| 02/28/2019 | 596.85 | 607.03 | 592.47 | 600.01 |
| 03/03/2019 | 603.14 | 633.34 | 603.14 | 630.21 |
| 03/04/2019 | 631.37 | 652.01 | 624.33 | 644.97 |
| 03/05/2019 | 640.27 | 653.22 | 629.56 | 630.82 |
| 03/06/2019 | 632 | 633.88 | 608.18 | 609.35 |
| 03/07/2019 | 610.56 | 614.9 | 599.98 | 602.55 |
| 03/10/2019 | 603.37 | 612.05 | 596.65 | 599.45 |
| 03/11/2019 | 614.79 | 618.51 | 599.02 | 599.02 |
| 03/12/2019 | 600.68 | 612.22 | 597.35 | 599.65 |
| 03/13/2019 | 600.04 | 616.83 | 599.01 | 606.82 |
| 03/14/2019 | 607.68 | 618.52 | 607.68 | 617.24 |
| 03/17/2019 | 621.69 | 633.75 | 619.77 | 625.88 |
| 03/18/2019 | 630.71 | 632.53 | 620.55 | 620.55 |
| 03/19/2019 | 621.68 | 621.68 | 609.02 | 617.44 |
| 03/20/2019 | 618.83 | 621.07 | 611.32 | 618.4 |
| 03/21/2019 | 619.31 | 622.95 | 592.8 | 592.8 |
| 03/24/2019 | 595.11 | 598.32 | 571.45 | 584.71 |
| 03/25/2019 | 588.62 | 590.91 | 573.95 | 578.72 |
| 03/26/2019 | 579.91 | 582.56 | 542.72 | 552.77 |
| 03/27/2019 | 552.09 | 565.29 | 545.97 | 551.59 |
| 03/28/2019 | 552.13 | 565.72 | 550.19 | 564.19 |
| 03/31/2019 | 564.07 | 573.22 | 552.74 | 572.1 |
| 04/01/2019 | 571.1 | 583.29 | 569.51 | 573.06 |
| 04/02/2019 | 574.34 | 582.09 | 572.81 | 581.76 |
| 04/03/2019 | 580.06 | 585.42 | 576.96 | 584.38 |
| 04/04/2019 | 586.01 | 592.97 | 582.23 | 588.91 |
| 04/07/2019 | 590.9 | 590.9 | 577.75 | 584.07 |
| 04/08/2019 | 589.76 | 596.58 | 584.54 | 594.7 |
| 04/09/2019 | 595.71 | 599.05 | 589.23 | 592.68 |
| 04/10/2019 | 593.33 | 599.69 | 591.02 | 596.72 |
| 04/11/2019 | 593.8 | 597.19 | 588 | 596.42 |
| 04/14/2019 | 596.33 | 600.14 | 589.16 | 600.14 |
| 04/15/2019 | 603.63 | 611.83 | 602.27 | 608.14 |
| 04/16/2019 | 610.74 | 631.54 | 608.94 | 623.48 |
| 04/17/2019 | 622.85 | 628.36 | 619.64 | 622.37 |
| 04/18/2019 | 623.28 | 631.68 | 619.4 | 628.29 |
| 04/21/2019 | 627.34 | 634.18 | 624.48 | 629.49 |
| 04/23/2019 | 630.25 | 639.31 | 625.83 | 639.26 |
| 04/24/2019 | 643.44 | 647.34 | 633.23 | 637.67 |
| 04/25/2019 | 640.22 | 661.74 | 632.5 | 659.59 |
| 04/28/2019 | 659.29 | 659.29 | 649.43 | 651.03 |
| 04/29/2019 | 654.52 | 657.76 | 640.48 | 650.2 |
| 05/01/2019 | 650.31 | 659.45 | 644.78 | 653.46 |
| 05/02/2019 | 655.07 | 676.48 | 655.07 | 668.8 |
| 05/05/2019 | 665.64 | 676.14 | 648.32 | 664.83 |
| 05/06/2019 | 655.46 | 661.99 | 650.51 | 661.35 |
| 05/07/2019 | 660.98 | 672.65 | 652.53 | 655.88 |
| 05/08/2019 | 656.15 | 663.23 | 647.58 | 647.58 |
| 05/09/2019 | 652.19 | 662.34 | 647.11 | 656.64 |
| 05/12/2019 | 652 | 652 | 622.46 | 622.94 |
| 05/13/2019 | 625.14 | 626.67 | 604.21 | 616.01 |
| 05/14/2019 | 619.33 | 621.91 | 606.72 | 615.39 |
| 05/15/2019 | 617.68 | 647.59 | 616.26 | 635.06 |
| 05/16/2019 | 633.89 | 653.68 | 627.03 | 653.37 |
| 05/19/2019 | 653.34 | 676.28 | 643.27 | 653.2 |
| 05/20/2019 | 664.16 | 664.16 | 628.29 | 646.13 |
| 05/21/2019 | 647.95 | 654.44 | 627.06 | 634.72 |
| 05/22/2019 | 632.13 | 644.83 | 623.77 | 625.96 |
| 05/23/2019 | 627.57 | 636.6 | 620.34 | 629.08 |
| 05/26/2019 | 633.37 | 637.26 | 611.97 | 614.17 |
| 05/27/2019 | 617.32 | 625.26 | 613.07 | 614.78 |
| 05/28/2019 | 614.53 | 622.14 | 607.96 | 611.61 |
| 05/29/2019 | 614.63 | 624.68 | 611.41 | 619.27 |
| 05/30/2019 | 619.78 | 635.04 | 614.75 | 632.55 |
| 06/02/2019 | 634.28 | 644.58 | 627.55 | 632.12 |
| 06/06/2019 | 633.43 | 643.8 | 631.1 | 633.6 |
| 06/09/2019 | 633.85 | 660.56 | 628.42 | 648.96 |
| 06/10/2019 | 652.43 | 656.17 | 639.63 | 641.58 |
| 06/11/2019 | 642.38 | 652.11 | 637.14 | 643.86 |
| 06/12/2019 | 641.85 | 645.86 | 630.69 | 634.09 |
| 06/13/2019 | 635.01 | 639.16 | 625.9 | 627.93 |
| 06/16/2019 | 627.07 | 643.92 | 626.46 | 638.22 |
| 06/17/2019 | 639.71 | 649.34 | 636.63 | 646.68 |
| 06/18/2019 | 647.14 | 655.04 | 643.34 | 648.79 |
| 06/19/2019 | 653.17 | 670.32 | 648.09 | 661.76 |
| 06/20/2019 | 665.08 | 675.11 | 662.81 | 669.7 |
| 06/23/2019 | 676.17 | 684.51 | 666.97 | 678.55 |
| 06/24/2019 | 678.79 | 689.63 | 678.79 | 687.87 |
| 06/25/2019 | 688.7 | 700.94 | 688.55 | 696.44 |
| 06/26/2019 | 698.28 | 708.09 | 636.55 | 636.55 |
| 06/27/2019 | 637.71 | 649.47 | 614.21 | 640.03 |
| 06/30/2019 | 645.99 | 650.31 | 629.19 | 641.38 |
| 07/01/2019 | 642.04 | 649.79 | 637.65 | 639.69 |
| 07/02/2019 | 641.79 | 655.39 | 640.25 | 646.18 |
| 07/03/2019 | 649.63 | 669.06 | 645.88 | 648.04 |
| 07/04/2019 | 649.11 | 651.07 | 637.5 | 639.62 |
| 07/07/2019 | 635.87 | 642.52 | 633.38 | 634.24 |
| 07/08/2019 | 635.5 | 638.51 | 622.11 | 622.11 |
| 07/09/2019 | 621.55 | 634.04 | 616.7 | 632.02 |
| 07/10/2019 | 638.39 | 646.09 | 634.9 | 639.93 |
| 07/11/2019 | 644.67 | 648.07 | 632.06 | 634.4 |
| 07/15/2019 | 638.54 | 652.39 | 635.89 | 649.47 |
| 07/16/2019 | 652.15 | 662.04 | 649.07 | 658.02 |
| 07/17/2019 | 660.96 | 664.8 | 641.33 | 651.5 |
| 07/18/2019 | 654.14 | 654.52 | 640.55 | 640.78 |
| 07/21/2019 | 638.83 | 646.86 | 638.83 | 640.81 |
| 07/22/2019 | 642.68 | 647.49 | 642.11 | 644.94 |
| 07/23/2019 | 645.99 | 647.37 | 614.81 | 641.84 |
| 07/24/2019 | 643.12 | 656.4 | 639.72 | 639.88 |
| 07/25/2019 | 642.36 | 651.99 | 642.01 | 646.88 |
| 07/28/2019 | 647.19 | 648.76 | 631.83 | 640.63 |
| 07/29/2019 | 640.87 | 646.54 | 634.94 | 636.36 |
| 07/30/2019 | 638.83 | 642.1 | 633.91 | 633.91 |
| 07/31/2019 | 636.22 | 638.26 | 627.82 | 634.43 |
| 08/01/2019 | 634.94 | 637.39 | 621.65 | 621.65 |
| 08/04/2019 | 622.29 | 633.31 | 621.74 | 621.74 |
| 08/05/2019 | 623.93 | 628.86 | 619.77 | 620.14 |
| 08/06/2019 | 621.88 | 623.6 | 612.31 | 612.31 |
| 08/07/2019 | 614.76 | 623.53 | 614.76 | 623.53 |
| 08/08/2019 | 624.75 | 631.1 | 623.33 | 628.33 |
| 08/14/2019 | 626 | 626.02 | 616.86 | 623.4 |
| 08/15/2019 | 624.77 | 628.5 | 617.86 | 619.45 |
| 08/18/2019 | 621.61 | 633.93 | 620.72 | 625.99 |
| 08/19/2019 | 623.4 | 626.13 | 617.52 | 617.52 |
| 08/20/2019 | 617.9 | 627.22 | 617.9 | 620.35 |
| 08/21/2019 | 620.85 | 626.24 | 611.66 | 616.28 |
| 08/22/2019 | 618.83 | 624.09 | 616.37 | 621.54 |
| 08/25/2019 | 623.4 | 625.06 | 617.76 | 622.76 |
| 08/26/2019 | 624.09 | 628.3 | 620.44 | 622.69 |
| 08/27/2019 | 623.24 | 632.61 | 621.33 | 627.03 |
| 08/28/2019 | 628.02 | 642.57 | 628.02 | 635.15 |
| 09/01/2019 | 635.72 | 641.64 | 635.72 | 640.06 |
| 09/02/2019 | 640.99 | 666.84 | 639.21 | 665.14 |
| 09/03/2019 | 674.66 | 681.19 | 667.98 | 675.28 |
| 09/04/2019 | 677.5 | 682.43 | 663.74 | 671.28 |
| 09/05/2019 | 678.11 | 682.21 | 666.59 | 674.1 |
| 09/08/2019 | 677 | 684.6 | 673.75 | 677.1 |
| 09/09/2019 | 677.1 | 711.14 | 677.1 | 698.65 |
| 09/10/2019 | 706.26 | 725.45 | 702.5 | 713.34 |
| 09/11/2019 | 716.95 | 717.89 | 701.36 | 709.72 |
| 09/12/2019 | 711.21 | 731.43 | 710.02 | 722.36 |
| 09/15/2019 | 728.09 | 732.77 | 717.01 | 727.88 |
| 09/16/2019 | 733 | 737.37 | 696.83 | 708.98 |
| 09/17/2019 | 709.42 | 730.66 | 707.35 | 728.34 |
| 09/18/2019 | 734.57 | 737.95 | 712.15 | 713.86 |
| 09/19/2019 | 715.62 | 720.19 | 706.83 | 710.08 |
| 09/22/2019 | 710.02 | 716.32 | 698.94 | 698.95 |
| 09/23/2019 | 704.2 | 717.03 | 701.04 | 714.95 |
| 09/24/2019 | 716.77 | 725.17 | 716.77 | 723.38 |
| 09/25/2019 | 726.16 | 746.63 | 725.24 | 742.78 |
| 09/26/2019 | 748.44 | 776.37 | 748.44 | 774.13 |
| 09/29/2019 | 780.27 | 811.92 | 776.89 | 809.82 |
| 09/30/2019 | 816.27 | 821.06 | 807.06 | 808.83 |
| 10/01/2019 | 812.19 | 814.75 | 744.99 | 756.52 |
| 10/02/2019 | 768.04 | 780.31 | 753.98 | 759.97 |
| 10/03/2019 | 764.2 | 785.35 | 762.44 | 774.91 |
| 10/06/2019 | 776.61 | 814.93 | 773.08 | 803.29 |
| 10/07/2019 | 804.24 | 805.45 | 727.46 | 727.49 |
| 10/08/2019 | 739.85 | 753.45 | 683.43 | 689.96 |
| 10/09/2019 | 696.56 | 700.83 | 675.84 | 687.26 |
| 10/10/2019 | 690.97 | 703.9 | 687.9 | 693.95 |
| 10/13/2019 | 688.6 | 692.24 | 646.46 | 653.93 |
| 10/14/2019 | 664.42 | 670.47 | 656.31 | 664.65 |
| 10/15/2019 | 655.01 | 668.83 | 650.03 | 668.83 |
| 10/16/2019 | 671.58 | 686.44 | 663.81 | 677.85 |
| 10/17/2019 | 696.18 | 712.87 | 692.15 | 705.51 |
| 10/20/2019 | 709.14 | 709.19 | 698.98 | 704.52 |
| 10/21/2019 | 706.52 | 715.35 | 703.52 | 706.02 |
| 10/22/2019 | 712.11 | 736.55 | 711.07 | 730.29 |
| 10/23/2019 | 737.06 | 739.87 | 728.08 | 731.51 |
| 10/24/2019 | 734.63 | 737.16 | 729.72 | 736.55 |
| 10/27/2019 | 739.04 | 757.53 | 738.57 | 749.76 |
| 10/29/2019 | 749.58 | 798.88 | 742.5 | 794.64 |
| 10/30/2019 | 809.83 | 817.65 | 771.6 | 771.6 |
| 10/31/2019 | 778.88 | 809.2 | 760.6 | 792.34 |
| 11/03/2019 | 804.28 | 816.09 | 790.46 | 795.55 |
| 11/04/2019 | 794.71 | 867.51 | 778.6 | 866.34 |
| 11/05/2019 | 884.35 | 932.64 | 856.22 | 883.65 |
| 11/06/2019 | 883.52 | 909.55 | 872.8 | 882.84 |
| 11/07/2019 | 883.72 | 900.71 | 871.15 | 871.15 |
| 11/10/2019 | 870.75 | 894.15 | 870.15 | 883.25 |
| 11/11/2019 | 895.09 | 898.21 | 882.8 | 889.78 |
| 11/12/2019 | 894.29 | 936.8 | 885.15 | 920.05 |
| 11/13/2019 | 919.95 | 937.87 | 910.41 | 912.3 |
| 11/14/2019 | 915.5 | 929.47 | 912.05 | 923.01 |
| 11/17/2019 | 932.46 | 979.47 | 925.27 | 938.42 |
| 11/18/2019 | 943.6 | 945.11 | 907.84 | 923.36 |
| 11/19/2019 | 923.69 | 930.33 | 912.13 | 917.83 |
| 11/20/2019 | 924.53 | 930.63 | 912.59 | 919.78 |
| 11/21/2019 | 937.95 | 957.16 | 922.61 | 922.61 |
| 11/24/2019 | 927.29 | 931.31 | 901.95 | 904.69 |
| 11/25/2019 | 907.08 | 910.96 | 890.3 | 893.69 |
| 11/26/2019 | 894.3 | 897.6 | 871.84 | 874.46 |
| 11/27/2019 | 878.42 | 899.65 | 878.42 | 884.61 |
| 11/28/2019 | 886.96 | 894.59 | 881.19 | 881.19 |
| 12/01/2019 | 887.27 | 906.47 | 887.27 | 905.52 |
| 12/02/2019 | 906.55 | 931.41 | 900.72 | 904.64 |
| 12/03/2019 | 910.25 | 926.89 | 901.49 | 921.92 |
| 12/04/2019 | 926.14 | 940.99 | 921.72 | 933.38 |
| 12/05/2019 | 938.06 | 950.43 | 920.62 | 928.91 |
| 12/08/2019 | 934.17 | 961.17 | 925.82 | 950.61 |
| 12/09/2019 | 947.53 | 949.2 | 924.22 | 928.85 |
| 12/10/2019 | 931.6 | 943.37 | 923.2 | 929.53 |
| 12/11/2019 | 936.03 | 940.2 | 930.37 | 932.34 |
| 12/12/2019 | 936.78 | 941.51 | 924.92 | 925.95 |
| 12/15/2019 | 930.79 | 934.11 | 919.43 | 920.32 |
| 12/16/2019 | 923.05 | 936.25 | 917.08 | 920.08 |
| 12/17/2019 | 914.25 | 930.4 | 906.19 | 915.78 |
| 12/18/2019 | 918.87 | 931.98 | 918.87 | 931.98 |
| 12/19/2019 | 938.71 | 954.91 | 938.3 | 945.56 |
| 12/22/2019 | 951.59 | 985.34 | 950.76 | 975.81 |
| 12/23/2019 | 981.41 | 987.72 | 954.56 | 958.54 |
| 12/24/2019 | 962.46 | 979.44 | 960.3 | 960.33 |
| 12/25/2019 | 965.05 | 992.69 | 963.26 | 968.92 |
| 12/26/2019 | 972.08 | 1,016.17 | 968.93 | 969.61 |
| 12/29/2019 | 979.68 | 991.63 | 970.09 | 970.09 |
| 12/30/2019 | 975.96 | 978.29 | 947.7 | 960.09 |