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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10,010.3766
CLOSE 9,977.0068

Low

LOW 7,608.02

High

HIGH 13,586.1
DATEOPENHIGHLOWCLOSE
01/01/20247,925.838,145.517,925.838,129.5
01/02/20248,137.348,137.347,720.77,731.44
01/03/20247,739.377,911.77,660.137,906.31
01/04/20247,930.287,995.817,898.477,995.81
01/07/20248,056.528,141.778,024.238,080.35
01/08/20248,104.878,121.027,871.747,924.25
01/09/20247,918.437,992.457,855.727,935.94
01/10/20247,946.338,078.477,927.587,996.39
01/11/20247,971.048,087.197,827.28,055.55
01/14/20248,072.768,255.658,044.028,255.65
01/15/20248,327.848,381.868,217.628,309.76
01/16/20248,261.858,420.448,227.868,389.43
01/17/20248,4388,513.128,323.948,323.94
01/18/20248,342.88,474.538,266.98,427.74
01/21/20248,442.618,588.478,415.778,424.34
01/22/20248,496.738,574.838,298.78,334.28
01/23/20248,366.398,398.48,275.548,341.1
01/24/20248,3898,573.198,366.028,567.95
01/25/20248,644.58,700.38,621.328,688.72
01/28/20248,714.368,828.298,677.068,712.93
01/29/20248,725.358,890.498,629.498,877.06
01/30/20248,881.368,993.128,838.298,942.85
01/31/20249,002.539,221.729,001.219,148.01
02/01/20249,184.139,300.989,027.559,220.8
02/04/20249,221.919,374.889,216.129,286.84
02/05/20249,320.599,362.729,191.699,329.96
02/06/20249,395.39,639.269,395.39,568.67
02/07/20249,674.2410,016.559,639.449,945.82
02/08/202410,060.9610,133.959,914.019,931.49
02/11/202410,160.910,298.6710,125.2310,277.88
02/12/202410,416.810,635.2410,308.8110,383.44
02/13/202410,412.2410,579.8410,307.7410,563.2
02/14/202410,721.7210,847.6110,692.410,706.05
02/15/202410,735.9510,753.4710,54610,623.73
02/18/202410,826.0810,842.5410,412.810,478.08
02/19/202410,546.4310,600.510,317.1910,600.5
02/20/202410,641.810,702.7610,515.4610,686.28
02/21/202410,707.6711,027.8510,671.1111,014.11
02/22/202411,106.2111,249.7210,980.111,087.66
02/25/202411,189.0711,506.311,186.4911,343.36
02/26/202411,399.0611,679.7911,144.9511,498.92
02/27/202411,588.9412,143.8711,384.6911,886.53
02/28/202412,006.5112,462.3211,735.7512,227.01
02/29/202412,257.3212,579.0912,211.7912,380.43
03/03/202412,460.5912,963.3812,458.6612,669.72
03/04/202412,794.1413,240.3812,719.8512,831.91
03/05/202412,935.1812,969.7112,191.7212,253.01
03/06/202412,355.8612,725.1812,151.3112,688.95
03/07/202412,875.7212,993.0412,434.3912,538.44
03/10/202412,756.212,851.8412,385.4112,416.92
03/11/202412,489.6712,639.4812,196.3812,240.36
03/12/202412,292.7712,399.8711,996.2112,043.74
03/13/202412,127.9812,228.9411,812.7112,061.82
03/14/202412,146.212,270.0511,867.8411,885.26
03/17/202412,059.3912,059.3911,331.6911,402.83
03/18/202411,447.0911,762.5111,370.0911,736.14
03/19/202411,786.1511,960.2311,728.2911,800.9
03/20/202411,953.8712,072.2811,632.9611,695.3
03/21/202411,760.3612,023.3211,692.3412,023.32
03/24/202412,155.9912,645.4312,119.6412,243.99
03/25/202412,289.9312,465.0611,920.3912,039.14
03/26/202412,091.112,277.6912,012.0412,062.78
03/27/202412,130.4912,291.612,051.8912,053.39
03/28/202412,375.3112,451.3512,171.9512,242
03/31/202412,221.2612,240.8311,663.4711,968.67
04/01/202412,060.0412,334.3111,844.7911,901.64
04/02/202411,842.0511,902.4911,358.0411,370.84
04/03/202411,440.9911,575.6211,170.8911,170.89
04/04/202411,242.4112,031.7411,242.4112,031.74
04/07/202412,129.9512,330.3411,989.4312,294.05
04/08/202412,320.6812,616.2512,199.8512,509.4
04/14/202412,371.1313,025.1212,271.3812,765.48
04/15/202412,690.5412,782.0912,296.7712,366.82
04/16/202412,497.7512,825.8712,473.4112,600.64
04/17/202412,704.2813,014.8512,690.0512,960.58
04/18/202412,886.8313,162.7212,730.8713,158.2
04/21/202413,386.3313,586.113,139.7213,203.57
04/23/202413,323.0613,377.1912,690.4312,734.34
04/24/202412,771.8512,918.4512,704.6212,822.31
04/25/202412,911.7612,977.4912,743.1712,768.79
04/28/202412,924.0513,096.4212,816.7412,887.43
04/29/202412,918.0813,010.8912,817.1312,842.05
05/01/202412,934.9713,202.2112,934.9713,070.98
05/02/202413,150.1613,161.2712,942.2413,142.1
05/05/202413,20913,20912,931.5213,088.43
05/06/202413,096.3513,096.3512,679.7512,931.66
05/07/202412,902.2412,999.0912,714.9912,883.38
05/08/202412,825.8212,849.8512,345.3112,409.54
05/09/202412,101.0512,181.0811,821.2411,909.68
05/12/202411,901.0811,901.0811,353.5311,355.11
05/13/202411,327.2511,520.0811,323.911,399.33
05/14/202411,402.611,553.1711,325.4611,397.86
05/15/202411,438.7211,595.6111,397.111,595.61
05/16/202411,640.8211,943.5411,623.4111,820.61
05/19/202411,858.3612,046.1611,747.7611,937.79
05/20/202412,126.3512,126.3511,714.8211,714.82
05/21/202411,735.6911,883.0711,647.8911,647.89
05/22/202411,659.9711,737.5711,524.2511,631.24
05/23/202411,636.3911,780.111,570.4211,592.41
05/26/202411,627.5611,668.911,418.8111,425.81
05/27/202411,431.5911,566.4211,328.2111,328.21
05/28/202411,338.8811,368.7211,044.2311,044.23
05/29/202411,084.9111,161.2411,003.3311,046.5
05/30/202411,091.8411,259.510,932.4711,074.85
06/02/202411,113.2911,129.810,834.7110,947.6
06/03/202410,989.6311,067.6610,870.4410,884.9
06/04/202410,906.7810,93410,536.8310,776.99
06/05/202410,794.8911,075.8510,794.8910,863.7
06/06/202410,921.3110,950.8410,540.6510,562.85
06/09/202410,541.9310,541.9510,322.3310,323.52
06/10/202410,325.110,446.5910,231.8610,235.43
06/11/202410,233.2210,461.0510,134.610,217.66
06/12/202410,301.8510,555.4610,301.8510,541.66
06/13/202410,528.1410,624.9610,435.6910,537.84
06/19/202410,648.1910,818.3610,641.7610,818.36
06/20/202410,895.7210,983.3110,79710,869.98
06/23/202410,884.5810,967.0910,738.0810,761.53
06/24/202410,775.5710,841.6610,675.7410,675.74
06/25/202410,717.6110,730.6510,368.3110,368.31
06/26/202410,408.7510,670.9410,408.7510,658.33
06/27/202410,700.2510,771.2910,556.3710,703.59
06/30/202410,733.8110,793.5710,030.6510,091.08
07/01/202410,134.8710,404.7810,044.2210,397.11
07/02/202410,427.2510,551.7610,408.1110,526.57
07/03/202410,510.4910,723.0810,504.6810,703.39
07/04/202410,765.3810,851.9810,703.9210,749.69
07/07/202410,780.7310,822.810,559.0910,582.91
07/08/202410,565.8910,663.210,477.4210,515.4
07/09/202410,520.4510,636.0810,377.5410,442.53
07/10/202410,518.810,699.1510,508.210,591.26
07/11/202410,606.4410,665.5110,543.9810,557.79
07/15/202410,646.9310,715.8410,528.610,528.6
07/16/202410,521.0110,541.4810,401.6110,485.97
07/17/202410,538.4210,764.6710,523.8310,696.97
07/18/202410,688.3510,690.4210,532.2410,681.37
07/21/202410,785.7610,818.2210,598.3710,598.37
07/22/202410,617.5710,728.0210,487.8510,502.49
07/23/202410,507.0710,633.5510,476.2710,476.74
07/24/202410,474.5910,682.1610,389.9210,404.22
07/25/202410,469.1310,501.2610,310.8510,338.51
07/28/202410,289.1110,358.0410,145.1810,148.55
07/29/202410,200.2310,264.9510,086.1210,095.44
07/30/202410,067.3110,067.319,837.259,837.25
07/31/20249,92910,105.569,92910,072.43
08/01/20249,931.0710,076.849,757.919,867.09
08/04/20249,297.179,485.89,061.829,249.95
08/05/20249,498.879,636.939,371.149,429.15
08/06/20249,539.749,562.559,390.649,482.44
08/07/20249,466.059,728.39,466.059,709.36
08/08/20249,820.089,897.739,547.69,553.01
08/11/20249,619.919,6729,425.089,464.15
08/12/20249,422.29,665.719,355.779,605.04
08/13/20249,670.019,710.439,500.139,500.13
08/14/20249,532.759,569.519,398.859,546.4
08/15/20249,612.539,619.929,354.839,357.09
08/18/20249,409.649,549.219,336.779,549.21
08/19/20249,523.919,552.529,375.559,408.36
08/20/20249,408.149,470.049,246.619,246.61
08/21/20249,300.639,349.489,120.949,120.94
08/22/20249,135.369,135.368,829.528,833.27
08/25/20248,918.118,935.968,621.318,633.83
08/26/20248,634.368,790.778,574.898,765.5
08/27/20248,763.68,853.538,710.828,715.47
08/28/20248,714.648,856.258,677.818,840.31
09/01/20248,889.049,085.538,889.049,080.85
09/02/20249,107.589,216.419,043.869,076.56
09/03/20249,025.959,032.918,846.938,906.46
09/04/20248,948.639,108.388,930.849,076.93
09/05/20249,092.839,178.459,034.199,086.88
09/08/20249,132.929,499.969,132.929,354.11
09/09/20249,373.759,476.949,290.489,325.88
09/10/20249,304.919,369.948,978.478,978.47
09/11/20249,119.69,130.018,762.548,922.1
09/12/20248,944.229,104.938,877.059,087.74
09/15/20249,159.239,204.289,086.379,130.8
09/16/20249,150.179,206.189,111.889,188.97
09/17/20249,206.139,231.269,103.39,114.11
09/18/20249,143.529,346.549,120.639,346.54
09/19/20249,322.919,339.999,185.899,319.7
09/22/20249,345.519,439.589,320.579,320.57
09/23/20249,356.739,386.129,191.479,191.47
09/24/20249,204.569,230.068,984.928,985.87
09/25/20249,049.229,113.358,927.478,927.47
09/26/20249,010.899,153.728,997.99,125.6
09/29/20249,193.989,330.689,041.289,051.78
09/30/20249,066.79,101.688,519.238,637.5
10/01/20248,590.658,638.958,260.268,291.59
10/02/20248,285.558,464.458,230.038,251.42
10/03/20248,300.118,400.698,135.628,400.69
10/06/20248,428.88,492.238,282.538,290.56
10/07/20248,302.088,394.88,213.148,249.14
10/08/20248,242.378,294.328,120.018,279.11
10/09/20248,283.138,350.468,126.098,131.25
10/10/20248,154.688,195.517,945.937,953.82
10/13/20247,972.347,982.097,608.027,608.02
10/14/20247,629.197,908.127,629.197,885.65
10/15/20247,869.487,942.887,811.527,920.56
10/16/20247,907.718,074.857,903.488,059.08
10/17/20248,098.438,167.777,919.687,923.73
10/20/20247,934.748,105.67,917.657,927.78
10/21/20247,925.638,006.797,819.657,962.72
10/22/20247,988.588,024.477,821.387,832.57
10/23/20247,8868,096.157,8868,042.29
10/24/20248,020.928,075.057,945.348,028
10/27/20248,066.88,219.688,066.88,159
10/29/20248,177.548,226.838,138.388,183.21
10/30/20248,170.258,277.158,152.698,198.96
10/31/20248,222.718,311.138,200.468,241.01
11/03/20248,257.378,309.627,957.397,979.42
11/04/20248,020.578,056.617,851.097,937.75
11/05/20247,948.968,136.917,948.968,098.7
11/06/20248,118.078,138.997,995.468,138.99
11/07/20248,187.758,313.138,134.418,313.13
11/10/20248,383.468,493.098,354.098,460.16
11/11/20248,505.988,579.098,348.058,348.05
11/12/20248,325.468,360.268,200.548,243.75
11/13/20248,269.78,412.998,269.78,372.41
11/14/20248,418.328,536.788,415.178,433.18
11/17/20248,470.98,605.398,470.98,520.93
11/18/20248,536.288,552.488,304.488,362.88
11/19/20248,392.948,439.148,185.318,199.7
11/20/20248,211.558,443.248,211.558,435.6
11/21/20248,470.188,600.598,390.518,600.59
11/24/20248,670.68,798.398,670.68,749.89
11/25/20248,750.28,775.848,620.548,715.17
11/26/20248,793.778,831.158,687.818,704.66
11/27/20248,739.278,9128,739.278,831.43
11/28/20248,848.589,012.98,795.249,012.9
12/01/20248,959.699,167.338,943.979,080.17
12/02/20249,104.539,245.379,099.969,151.53
12/03/20249,167.439,173.79,031.269,031.26
12/04/20249,051.449,253.779,049.369,139.17
12/05/20249,201.689,264.659,193.579,256.61
12/08/20249,384.949,535.899,384.949,494.61
12/09/20249,507.179,537.479,126.499,126.49
12/10/20249,146.269,182.328,995.988,995.98
12/11/20249,033.079,192.99,033.079,094.25
12/12/20249,096.959,274.19,070.99,266.91
12/15/20249,333.249,385.719,169.579,178.3
12/16/20249,199.029,242.749,085.479,210.78
12/17/20249,213.029,280.719,072.219,072.21
12/18/20249,034.489,049.558,809.568,809.56
12/19/20248,820.78,879.368,692.78,857.54
12/22/20248,884.178,927.338,625.248,627.13
12/23/20248,644.998,740.678,576.58,629.98
12/24/20248,723.388,796.168,720.278,748.98
12/25/20248,778.158,817.538,644.288,671.88
12/26/20248,682.238,849.348,682.238,849.34
12/29/20248,867.828,885.398,749.918,749.91
12/30/20248,770.498,819.218,606.848,767.91