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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,930.0677
CLOSE 3,937.0303

Low

LOW 1,925.6

High

HIGH 8,669.77
DATEOPENHIGHLOWCLOSE
01/02/20222,256.242,301.832,245.12,288.25
01/03/20222,295.852,346.842,291.022,329.54
01/04/20222,330.472,339.492,312.52,327.67
01/05/20222,313.012,355.382,299.42,322.47
01/06/20222,326.142,352.452,313.932,347.99
01/09/20222,366.092,406.12,359.182,378.86
01/10/20222,389.122,394.792,323.282,342.2
01/11/20222,356.462,367.952,329.072,335.17
01/12/20222,339.242,359.612,328.192,339.42
01/13/20222,337.432,361.832,325.882,359.36
01/16/20222,373.642,410.192,367.462,373.92
01/17/20222,376.312,377.932,268.662,268.66
01/18/20222,268.22,304.312,241.122,304.31
01/19/20222,311.732,318.62,256.182,283.49
01/20/20222,273.632,282.072,241.582,268.74
01/23/20222,268.992,284.072,202.452,208.4
01/24/20222,220.782,232.312,171.32,217.02
01/25/20222,223.012,268.222,214.522,267.94
01/26/20222,249.012,339.952,242.462,337.25
01/27/20222,336.612,354.672,320.942,338.89
01/30/20222,355.892,358.52,330.682,344.64
01/31/20222,331.512,351.362,321.862,337.35
02/01/20222,324.782,337.342,274.312,277.1
02/02/20222,273.132,287.072,225.642,232.1
02/03/20222,237.132,248.552,205.222,221.86
02/06/20222,232.432,248.52,210.262,244.24
02/07/20222,246.372,262.22,230.532,243.47
02/08/20222,251.992,259.22,218.782,250.71
02/09/20222,254.912,254.912,217.492,220.16
02/10/20222,207.772,239.682,193.622,234.49
02/13/20222,219.822,219.822,172.352,188.99
02/14/20222,188.192,218.72,183.792,203.59
02/15/20222,210.252,240.392,209.812,221.05
02/16/20222,232.462,244.052,184.352,188.93
02/17/20222,194.942,207.312,179.722,194.27
02/20/20222,204.82,212.612,173.942,198.84
02/21/20222,144.522,163.422,108.182,137.29
02/22/20222,142.32,155.042,131.862,135.71
02/23/20222,008.32,008.31,926.871,928.45
02/24/20221,947.282,033.861,925.62,021.77
02/27/20221,997.322,054.011,987.452,012.65
02/28/20222,045.522,089.442,030.422,056.66
03/01/20222,068.482,102.512,044.972,095.93
03/02/20222,105.642,116.042,074.152,082.65
03/03/20222,076.062,120.692,070.922,091.27
03/06/20222,087.12,141.152,087.12,139.93
03/07/20222,129.712,155.172,112.222,116.47
03/08/20222,118.752,152.362,114.942,122.22
03/09/20222,137.082,150.472,119.152,132.3
03/10/20222,148.552,158.942,112.232,124.18
03/13/20222,137.042,209.32,126.242,191.81
03/14/20222,191.722,203.972,177.462,194.66
03/15/20222,197.972,216.022,1802,184.09
03/16/20222,189.282,213.422,189.282,197.07
03/17/20222,201.542,236.962,197.912,236.91
03/20/20222,248.12,319.522,248.12,295.71
03/21/20222,299.842,363.222,280.662,346.67
03/22/20222,3542,372.042,335.622,345.45
03/23/20222,351.952,361.212,323.372,333.01
03/24/20222,335.082,352.722,314.522,325.4
03/27/20222,333.252,372.152,326.612,364.35
03/28/20222,371.342,388.142,360.792,372.15
03/29/20222,372.952,405.662,368.812,383.99
03/30/20222,390.382,409.612,375.192,385.62
03/31/20222,392.632,407.062,358.482,370.22
04/03/20222,373.192,422.572,373.192,418.1
04/04/20222,422.52,455.182,399.942,424.66
04/05/20222,432.762,467.012,422.182,443.61
04/06/20222,461.752,500.782,461.752,491.37
04/07/20222,506.232,569.162,506.232,544.26
04/10/20222,563.212,613.912,546.492,587.61
04/11/20222,598.852,614.242,564.842,605.26
04/12/20222,609.072,628.682,552.212,579.43
04/13/20222,591.482,625.832,589.192,616.74
04/14/20222,617.872,632.432,591.92,616.83
04/17/20222,633.542,642.662,6052,626.74
04/18/20222,641.542,649.312,563.042,589.59
04/19/20222,603.372,608.442,556.92,581.15
04/20/20222,585.832,606.132,580.142,580.6
04/21/20222,574.552,574.552,479.522,484.8
04/24/20222,473.742,499.742,428.052,480.06
04/25/20222,489.732,519.462,410.432,415.67
04/26/20222,417.072,433.962,393.212,405.67
04/27/20222,420.392,455.232,420.392,447.25
04/28/20222,470.692,503.412,447.12,503.41
05/04/20222,546.92,613.452,546.92,596.38
05/05/20222,595.152,649.082,575.732,631.74
05/08/20222,643.282,691.522,621.152,660
05/09/20222,685.382,703.282,635.672,641.38
05/10/20222,651.982,671.192,569.892,594.09
05/11/20222,574.372,577.592,504.872,524.15
05/12/20222,556.662,599.882,556.662,593.36
05/15/20222,618.692,688.212,618.692,635.78
05/16/20222,663.362,675.082,592.762,632.92
05/17/20222,640.972,725.222,640.972,686.51
05/19/20222,703.772,716.612,649.942,657.59
05/22/20222,677.82,693.912,593.072,605.56
05/23/20222,598.262,682.632,582.522,608.43
05/24/20222,612.362,630.762,591.972,611.26
05/25/20222,603.882,656.812,582.252,638.44
05/26/20222,637.842,671.572,627.622,632.48
05/29/20222,649.612,672.332,642.462,658.06
05/30/20222,659.22,666.752,621.342,627.86
05/31/20222,641.632,664.612,638.52,638.5
06/01/20222,650.932,677.422,634.982,643.2
06/02/20222,675.212,707.382,652.552,696.36
06/05/20222,720.682,764.662,707.342,754.59
06/06/20222,763.82,854.42,755.272,852.53
06/07/20222,868.782,942.962,803.12,817.98
06/08/20222,843.272,940.162,831.232,925.21
06/09/20222,923.813,024.742,891.22,917.89
06/12/20222,926.683,003.592,911.042,944.62
06/13/20222,959.722,982.632,870.82,873.72
06/14/20222,891.12,915.132,857.542,892.56
06/15/20222,915.12,951.132,868.522,922.27
06/16/20222,935.532,955.832,905.532,953.84
06/19/20223,006.913,045.212,983.832,987.7
06/20/20223,009.343,049.422,997.343,034.79
06/21/20223,023.713,087.823,020.833,062.48
06/22/20223,069.963,204.163,069.963,192.71
06/23/20223,217.283,258.23,179.323,193.62
06/26/20223,148.73,354.983,120.673,330.5
06/27/20223,346.473,476.643,340.043,368.67
06/28/20223,403.413,437.63,249.423,253.76
06/29/20223,2603,279.813,080.463,093.06
06/30/20223,102.713,122.833,059.213,067.15
07/03/20223,074.343,183.423,072.963,133.39
07/04/20223,170.243,193.583,019.433,020.56
07/05/20223,050.423,115.083,027.13,087.99
07/06/20223,100.153,200.983,100.153,182.79
07/07/20223,191.183,213.993,144.253,149.12
07/12/20223,173.593,215.593,106.833,121.43
07/13/20223,159.883,190.23,111.883,143.44
07/17/20223,186.293,273.313,179.493,245.89
07/18/20223,281.083,401.983,273.473,368.1
07/19/20223,398.993,419.413,325.893,342.79
07/20/20223,327.683,352.833,294.233,319
07/21/20223,339.43,380.873,309.773,338.52
07/24/20223,340.573,406.663,340.393,357.76
07/25/20223,367.013,395.93,3363,339.14
07/26/20223,349.573,516.453,349.573,490.25
07/27/20223,5413,587.883,527.43,532.8
07/28/20223,557.843,733.33,557.843,676.68
07/31/20223,683.353,683.353,598.893,614.21
08/01/20223,598.273,674.613,550.953,652.05
08/02/20223,666.393,772.373,655.483,743.95
08/03/20223,805.873,855.263,769.483,837.2
08/04/20223,830.153,976.153,791.763,956.51
08/07/20223,966.414,084.383,952.644,008.7
08/08/20224,022.384,026.943,893.373,910.55
08/09/20223,917.323,997.743,836.23,977.51
08/10/20223,983.074,040.823,945.523,985.26
08/11/20223,988.544,025.543,928.383,970.84
08/14/20224,011.994,097.913,963.474,078.18
08/15/20224,111.14,111.13,912.044,009.69
08/16/20224,023.764,023.763,900.783,920.45
08/17/20223,899.513,986.723,832.543,908.07
08/18/20223,902.783,992.053,893.063,973.26
08/21/20223,973.214,158.433,973.214,144.85
08/22/20224,165.994,247.794,131.474,208.77
08/23/20224,219.434,335.534,194.344,234.57
08/24/20224,252.694,323.064,252.694,290.04
08/25/20224,304.464,323.864,200.94,233.83
08/28/20224,231.084,339.654,180.344,267.7
08/30/20224,280.744,435.244,280.744,417.6
08/31/20224,433.954,536.44,353.264,421.88
09/01/20224,482.414,502.884,413.524,472.43
09/04/20224,546.764,555.534,468.544,479.42
09/05/20224,501.564,616.594,329.254,544.65
09/06/20224,564.144,571.634,442.534,485.91
09/07/20224,503.214,583.24,457.354,480.13
09/08/20224,505.374,561.14,475.164,537.39
09/11/20224,585.164,632.14,554.194,593.16
09/12/20224,633.464,640.584,462.844,462.84
09/13/20224,425.524,525.524,338.784,515.73
09/14/20224,530.924,646.054,530.924,565.98
09/15/20224,594.364,659.894,528.434,531.85
09/18/20224,562.24,602.884,414.74,414.7
09/19/20224,441.684,490.234,317.744,393.16
09/20/20224,397.394,452.424,382.754,401.42
09/21/20224,422.084,531.234,422.084,529.69
09/22/20224,552.544,627.094,519.964,573.52
09/25/20224,573.144,601.224,530.894,575.47
09/26/20224,593.554,600.214,473.64,475.67
09/27/20224,489.534,534.964,392.24,402.89
09/28/20224,430.584,489.524,234.894,395.63
09/29/20224,397.884,564.24,387.934,564.2
10/02/20224,619.954,624.384,523.944,557.72
10/03/20224,584.264,645.724,573.094,591.98
10/04/20224,619.314,652.314,560.494,599.7
10/05/20224,651.464,687.594,621.524,661.64
10/06/20224,678.714,847.984,677.144,816.87
10/09/20224,879.354,891.074,830.494,861.08
10/10/20224,871.044,872.014,781.914,813.68
10/11/20224,806.544,879.174,751.434,757.23
10/12/20224,767.044,907.984,730.884,840.07
10/13/20224,897.925,188.794,859.845,180.02
10/16/20225,229.995,235.325,144.735,173.83
10/17/20225,193.525,3615,163.445,272.77
10/18/20225,294.95,383.185,272.015,343.54
10/19/20225,425.145,466.485,382.075,440.78
10/20/20225,487.085,696.215,470.45,673
10/23/20225,716.236,033.815,716.235,940.32
10/24/20225,959.756,016.435,667.145,699.56
10/25/20225,742.995,797.365,695.725,764.01
10/26/20225,809.255,8195,695.915,746.01
10/27/20225,737.525,807.515,711.775,725.99
10/30/20225,775.735,918.785,762.875,915.58
10/31/20225,967.416,057.955,920.356,009.33
11/01/20226,021.076,086.555,970.685,970.79
11/02/20226,013.126,290.546,011.486,249.43
11/03/20226,302.366,407.916,275.426,348.44
11/06/20226,445.446,480.316,375.086,457.88
11/07/20226,495.66,657.266,413.046,527.1
11/08/20226,533.426,759.086,450.126,560.21
11/09/20226,611.786,683.826,515.256,515.25
11/10/20226,582.736,605.516,436.476,487.11
11/13/20226,518.946,794.656,518.946,684.47
11/14/20226,797.866,824.266,561.146,700.75
11/15/20226,757.486,784.456,475.056,475.05
11/16/20226,511.066,591.426,162.186,491.2
11/17/20226,546.766,789.716,498.616,774.35
11/20/20226,806.057,043.486,782.686,985.09
11/21/20227,018.137,138.96,984.227,077.04
11/22/20227,093.717,172.267,047.217,165.58
11/23/20227,189.537,349.257,170.447,286.47
11/24/20227,291.137,672.527,276.97,652.14
11/27/20227,713.057,781.137,545.37,593.5
11/28/20227,633.227,743.987,459.197,658.25
11/29/20227,690.247,886.877,639.867,839.5
11/30/20227,940.468,053.87,895.248,048.44
12/01/20228,045.538,083.327,840.217,901.66
12/04/20227,948.417,987.97,800.747,921.91
12/05/20227,935.27,958.187,721.317,944.88
12/06/20227,963.498,086.77,707.087,816.29
12/07/20227,827.187,915.657,640.017,915.65
12/08/20227,907.088,064.117,876.658,036.97
12/11/20228,084.978,275.988,084.978,201.19
12/12/20228,222.158,379.098,145.828,347.24
12/13/20228,331.158,387.168,028.268,035.63
12/14/20228,123.338,263.917,897.398,054.89
12/15/20228,082.018,112.257,978.977,978.97
12/18/20228,046.688,129.67,973.118,122.25
12/19/20228,116.838,292.448,069.68,264.15
12/20/20228,294.288,615.088,281.068,579.52
12/21/20228,607.358,669.778,372.928,446.48
12/22/20228,447.788,450.878,328.428,427.68
12/25/20228,486.598,580.478,417.238,441.94
12/26/20228,365.338,430.478,081.538,100.67
12/27/20228,077.288,091.417,631.287,742.3
12/28/20227,752.368,053.57,728.528,004.93
12/29/20228,055.188,0927,974.268,040.08