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 KONYA logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XSKON: BIST KONYA Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,484.3984
CLOSE 1,487.7114

Low

LOW 492.96

High

HIGH 3,930.63
DATEOPENHIGHLOWCLOSE
01/01/2020966.71969.82959.68964.97
01/02/2020965.92971.43905.03930.15
01/05/2020924.24924.91886.73886.73
01/06/2020895.8922.54895.8914.09
01/07/2020874.75916.65869.31902.37
01/08/2020930.4946.4930.4945.16
01/09/2020947.16955.91937.27943.51
01/12/2020950.55974.09947.97961.75
01/13/2020963.07964.95936.12942.79
01/14/2020942.42943.48923.28940.09
01/15/2020961.59978.8946.24957.14
01/16/2020972.21972.21948.61953.38
01/19/2020957.25979.66953.41973.43
01/20/2020971.731,073.76965.811,070.51
01/21/20201,095.131,097.121,014.321,014.32
01/22/20201,014.011,063.821,014.011,042.79
01/23/20201,054.71,063.111,031.311,054.44
01/26/20201,051.251,087.891,044.471,054.5
01/27/20201,065.051,075.511,048.91,058.16
01/28/20201,072.241,101.981,064.81,064.8
01/29/20201,062.481,064.771,021.91,022.74
01/30/20201,029.251,045.171,024.281,032.18
02/02/20201,037.111,048.231,026.141,037.09
02/03/20201,047.41,062.071,045.071,056.78
02/04/20201,068.171,096.851,064.021,064.04
02/05/20201,072.421,090.081,059.51,066.11
02/06/20201,072.181,075.541,049.721,053.35
02/09/20201,050.51,062.14969.81998.02
02/10/20201,014.651,018.06986.331,008.62
02/11/20201,012.581,022.121,000.861,005.74
02/12/20201,007.061,015.491,000.211,009.8
02/13/20201,013.731,021.47997.251,000.05
02/16/20201,008.941,015.861,000.351,006.82
02/17/20201,010.71,012.4993.151,001.63
02/18/20201,004.541,009.54977.39977.39
02/19/2020979.44979.44892.14895.54
02/20/2020887.76925.57872.04921.69
02/23/2020898.61927.03888.73926.68
02/24/2020936.17970.51921.79956.16
02/25/2020945.29959.71940.7949.29
02/26/2020945.99953.78889.12889.22
02/27/2020735.5848.48735.5831.85
03/01/2020858.19890.23852.78874.96
03/02/2020893.9915.57890.43915.57
03/03/2020913.21924.41884.03887.54
03/04/2020896.25906.45882.51890.87
03/05/2020889.66892.7848.31859.85
03/08/2020830.56832.27752.9775.98
03/09/2020797.21807.53719.88719.88
03/10/2020705.69720.29661.6686.43
03/11/2020645.58652.03585.93586.06
03/12/2020581.61634.37556.49621.15
03/15/2020594.39594.39559.99561.64
03/16/2020558.38566.19507.72520.16
03/17/2020501.04537.66501.04518.73
03/18/2020508.88524.66502.5510.79
03/19/2020523.93533.13513.48518.29
03/22/2020499.99535.08492.96515.28
03/23/2020537.53561.16532.59560.92
03/24/2020594.76601.48568.24585.52
03/25/2020588.75632.04583.82630.29
03/26/2020641.15651.46604.75612.95
03/29/2020611.61632.48599.96627.92
03/30/2020641.66666.39641.38662.48
03/31/2020654.4688.27649.47657.7
04/01/2020667.69673.52651.7663.85
04/02/2020675.06677.99659.67664.42
04/05/2020677.68700.14675.33699.61
04/06/2020715.31742.16708.71722.63
04/07/2020728.42750.08698.01730.95
04/08/2020744.01745.18722.59741.51
04/09/2020747.23758729.38749.55
04/12/2020738.8767.77734.35753.05
04/13/2020765.32783.87760.7781.96
04/14/2020787.3796.3730.42759.21
04/15/2020767.5789.35743.22783.45
04/16/2020798.77807.82792.67803.13
04/19/2020808.95823.3792.04800.17
04/20/2020795.23795.23780.16786.98
04/21/2020791.46803.46783.33799.72
04/23/2020805.73832.22797.41830.05
04/26/2020845.01889.44845.01879.65
04/27/2020892.88892.88865.01872.5
04/28/2020887.1924.77879.19924.77
04/29/2020936.87968.93892.43925.25
05/03/2020902.54906.22879.28890.75
05/04/2020892.02898.47867.22875.89
05/05/2020880.25882.27861.28865.97
05/06/2020862.99891.24847.47876.05
05/07/2020892.1900.32879.69892.04
05/10/2020895.87916.4894.03909.12
05/11/2020911.53926.99902.88919.94
05/12/2020920.85927.27909.14912.82
05/13/2020907.8912.73884.8887.21
05/14/2020894.83919.57894.33919.52
05/17/2020931.16945.81922.54936.25
05/19/2020943.47953.91933.75948.74
05/20/2020951.72958.04933.62934.87
05/21/2020935.19938.52922.12928.75
05/26/2020928.75952.01928.75941.64
05/27/2020946.34966.68933.24947.55
05/28/2020944.23996.91944.23978.13
05/31/2020993.61,014.6968.55977.76
06/01/2020985.81998.69972.44990.68
06/02/2020999.671,015.09991.641,010.13
06/03/20201,015.711,027.941,005.741,015.96
06/04/20201,017.711,020.5996.371,003.86
06/07/20201,007.461,021.77992.37995.15
06/08/20201,007.71,012.57992.781,000.08
06/09/20201,005.731,033.051,004.761,014.43
06/10/20201,006.451,036.211,004.171,024.94
06/11/20201,011.371,038.681,004.091,035.22
06/14/20201,029.81,051.451,024.121,043.7
06/15/20201,028.071,040.511,017.861,026.02
06/16/20201,028.891,037.391,015.11,020.56
06/17/20201,023.381,025.231,005.921,009.84
06/18/20201,012.081,021.24986.541,012.94
06/21/20201,021.681,037.741,007.991,023.58
06/22/20201,026.981,050.931,020.251,031.25
06/23/20201,034.21,049.511,024.931,027.35
06/24/20201,029.491,029.751,008.481,019.41
06/25/20201,025.591,038.311,021.431,026.92
06/28/20201,026.721,037.991,024.481,035.82
06/29/20201,042.611,057.891,040.541,052.72
06/30/20201,058.861,068.541,038.761,063
07/01/20201,067.31,112.071,065.841,094.64
07/02/20201,104.641,117.361,092.471,107.45
07/05/20201,122.31,149.791,118.981,141.32
07/06/20201,147.271,171.421,093.051,132.37
07/07/20201,132.421,149.31,119.441,128.19
07/08/20201,138.71,192.061,126.921,158.03
07/09/20201,183.781,210.281,096.961,152.69
07/12/20201,189.281,215.351,174.931,206.88
07/13/20201,206.891,285.11,194.981,278.44
07/15/20201,304.381,364.191,304.381,354.04
07/16/20201,417.991,442.811,417.991,439.06
07/19/20201,523.831,553.621,523.831,553.62
07/20/20201,651.721,656.841,627.391,632.21
07/21/20201,669.051,727.911,539.451,573.71
07/22/20201,582.381,687.651,582.381,687.18
07/23/20201,724.491,788.971,629.371,629.37
07/26/20201,657.581,697.391,602.881,648.12
07/27/20201,664.231,670.271,596.561,598.87
07/28/20201,588.511,660.861,545.521,628.35
07/29/20201,636.991,645.131,583.711,603.86
08/03/20201,604.381,604.381,446.981,483.67
08/04/20201,475.671,475.671,386.661,435.17
08/05/20201,409.861,413.681,293.531,358.68
08/06/20201,333.421,459.581,247.051,456
08/09/20201,453.361,509.751,396.331,429.76
08/10/20201,436.51,452.031,397.71,427.48
08/11/20201,429.461,519.391,380.231,517.23
08/12/20201,511.671,599.11,484.871,532.09
08/13/20201,499.671,514.361,459.251,463.69
08/16/20201,465.281,480.81,437.791,454.07
08/17/20201,455.531,477.721,431.811,462.2
08/18/20201,465.991,537.351,456.721,484
08/19/20201,555.761,576.81,503.891,575.46
08/20/20201,613.931,660.111,5771,608.53
08/23/20201,610.911,615.241,575.851,585.2
08/24/20201,594.871,605.541,543.691,560.49
08/25/20201,562.431,573.891,531.11,551.05
08/26/20201,562.951,578.771,546.651,550.21
08/27/20201,558.541,630.271,544.911,597.17
08/30/20201,601.71,640.681,574.111,581.37
08/31/20201,589.061,591.81,547.751,564.36
09/01/20201,567.631,676.551,552.181,672.11
09/02/20201,681.031,762.061,623.941,647.69
09/03/20201,644.321,744.421,632.881,725.57
09/06/20201,738.631,775.91,712.661,716.56
09/07/20201,716.161,733.031,687.211,692.52
09/08/20201,692.991,724.41,676.631,693.83
09/09/20201,7081,780.121,7081,759.19
09/10/20201,767.131,798.171,751.511,755.26
09/13/20201,761.391,7791,740.821,761.73
09/14/20201,763.361,819.131,754.621,778.42
09/15/20201,793.011,899.561,793.011,876.5
09/16/20201,889.751,924.731,835.621,845.9
09/17/20201,855.261,859.841,815.611,842.35
09/20/20201,849.571,852.821,779.391,807.9
09/21/20201,822.951,840.971,798.371,832.95
09/22/20201,844.171,870.771,830.251,833.29
09/23/20201,836.831,857.941,810.561,844.7
09/24/20201,845.221,883.191,845.221,866.17
09/27/20201,874.841,935.361,864.871,921.38
09/28/20201,921.182,056.471,914.782,045.34
09/29/20202,077.642,173.922,008.442,019.16
09/30/20202,023.932,040.381,958.072,004.85
10/01/20202,004.522,036.661,987.441,995.17
10/04/20202,003.582,072.812,003.582,058.43
10/05/20202,069.852,098.292,057.482,083.09
10/06/20202,092.222,095.272,047.822,054.72
10/07/20202,064.132,070.832,022.652,054.28
10/08/20202,058.452,089.642,041.042,076.76
10/11/20202,083.422,156.962,083.422,151.56
10/12/20202,189.872,200.272,107.792,174.22
10/13/20202,189.532,206.942,159.862,171.03
10/14/20202,173.732,205.142,146.372,180.12
10/15/20202,184.092,247.82,184.092,234.68
10/18/20202,279.222,3282,279.222,310.63
10/19/20202,337.412,469.962,337.412,410.7
10/20/20202,456.542,484.12,344.852,387.76
10/21/20202,399.362,406.242,324.892,368.68
10/22/20202,395.022,445.72,327.032,359.61
10/25/20202,318.782,324.222,125.12,125.1
10/26/20202,019.612,220.31,988.532,184
10/27/20202,189.572,258.92,165.182,170.06
10/29/20202,061.822,134.592,006.072,099.1
11/01/20202,042.722,114.122,016.392,103.45
11/02/20202,054.332,136.832,027.462,080.28
11/03/20202,062.82,135.372,053.992,120.63
11/04/20202,093.482,172.12,083.952,171.84
11/05/20202,144.272,163.832,121.342,148.76
11/08/20202,158.072,210.622,158.072,190.11
11/09/20202,206.652,235.992,172.322,187.16
11/10/20202,214.022,218.812,172.62,186.46
11/11/20202,193.152,193.152,109.72,109.7
11/12/20202,112.612,242.082,112.612,204.59
11/15/20202,223.012,255.432,211.192,232.21
11/16/20202,234.422,234.422,175.512,205.3
11/17/20202,221.262,342.372,213.082,341.87
11/18/20202,367.142,376.532,263.692,335.86
11/19/20202,362.952,497.52,350.942,474.96
11/22/20202,500.942,567.792,443.152,505.91
11/23/20202,527.122,568.322,462.342,489.16
11/24/20202,494.672,533.392,408.272,409.02
11/25/20202,419.282,525.42,416.762,517.58
11/26/20202,521.452,611.572,478.432,548.26
11/29/20202,546.152,599.72,480.322,599.7
11/30/20202,604.952,747.282,577.412,667.4
12/01/20202,684.392,775.592,663.032,722.19
12/02/20202,741.32,780.182,699.822,724.75
12/03/20202,731.332,886.192,704.192,872.14
12/06/20202,831.843,042.452,807.692,962.79
12/07/20202,964.713,141.942,925.933,094.38
12/08/20203,099.993,302.593,099.993,285.75
12/09/20203,339.13,476.133,339.13,436.6
12/10/20203,518.533,680.783,518.533,670.79
12/13/20203,799.043,930.633,4493,466.95
12/14/20203,450.73,454.623,244.583,248.68
12/15/20203,228.923,343.943,155.053,209.62
12/16/20203,322.093,349.233,222.323,235.72
12/17/20203,242.123,244.513,160.773,178.48
12/20/20203,182.273,204.343,048.833,133.84
12/21/20203,151.553,264.573,114.073,121.26
12/22/20203,137.943,151.193,090.843,090.84
12/23/20203,099.323,121.193,066.643,087.33
12/24/20203,094.983,118.153,074.243,089.54
12/27/20203,104.353,109.743,038.33,057.19
12/28/20203,067.993,233.833,001.543,209.28
12/29/20203,395.913,396.223,161.863,380.01
12/30/20203,381.73,589.33,381.73,489.79