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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11,790.0911
CLOSE 11,789.0885

Low

LOW 7,333.93

High

HIGH 17,787.9
DATEOPENHIGHLOWCLOSE
01/01/20258,806.818,931.138,806.818,931.13
01/02/20258,949.819,117.318,922.569,117.31
01/05/20259,168.789,378.249,168.789,338.01
01/06/20259,317.949,321.219,140.829,167.2
01/07/20259,158.849,230.259,033.419,033.41
01/08/20259,060.859,202.999,060.539,148.68
01/09/20259,160.99,184.969,039.29,073.59
01/12/20259,071.119,071.118,786.298,842.08
01/13/20258,857.78,940.588,805.868,859.25
01/14/20258,874.798,888.798,737.488,846.12
01/15/20258,947.618,963.368,851.368,931.14
01/16/20258,934.328,973.698,871.488,973.69
01/19/20259,009.519,063.218,962.729,041.03
01/20/20259,005.439,043.028,933.318,969.56
01/21/20258,977.279,049.88,940.569,034.62
01/22/20259,042.439,080.438,851.848,858.73
01/23/20258,860.498,901.858,705.618,843.7
01/26/20258,807.328,833.818,637.368,637.78
01/27/20258,656.198,686.788,611.348,613.91
01/28/20258,629.098,683.748,535.578,539.99
01/29/20258,545.088,960.778,545.088,913.58
01/30/20258,925.178,978.648,786.438,852.98
02/02/20258,837.698,849.638,616.528,616.52
02/03/20258,6708,744.228,649.818,675.86
02/04/20258,679.398,721.848,384.868,469.63
02/05/20258,511.128,644.048,511.128,582.79
02/06/20258,581.938,718.38,577.868,693.67
02/09/20258,705.488,727.88,622.38,632.73
02/10/20258,619.348,828.338,540.98,761.26
02/11/20258,758.728,833.558,664.588,664.58
02/12/20258,707.318,725.248,626.438,646.33
02/13/20258,676.428,677.568,533.528,595.59
02/16/20258,589.528,712.068,586.198,586.19
02/17/20258,588.328,631.528,531.148,584.51
02/18/20258,589.98,809.198,483.78,726.02
02/19/20258,743.068,913.468,685.328,701.24
02/20/20258,708.718,807.168,541.738,635.96
02/23/20258,723.78,777.398,670.048,708.49
02/24/20258,763.628,763.628,330.318,330.31
02/25/20258,325.388,343.278,213.868,227.62
02/26/20258,242.368,272.828,189.98,215.13
02/27/20258,205.748,2978,188.168,237.03
03/02/20258,263.38,364.78,224.498,262.08
03/03/20258,238.578,240.078,071.598,071.59
03/04/20258,127.188,252.838,119.858,224.97
03/05/20258,286.698,557.218,286.698,537.2
03/06/20258,544.458,740.318,484.228,730.03
03/09/20258,813.198,895.458,763.838,806.71
03/10/20258,788.528,873.868,662.478,722.91
03/11/20258,632.458,649.198,528.468,557.17
03/12/20258,601.518,770.338,601.518,749.33
03/13/20258,806.058,879.058,772.328,871.7
03/16/20258,906.839,080.498,873.519,044.73
03/17/20259,072.789,131.698,911.099,012.95
03/18/20258,435.388,631.768,119.248,127.38
03/19/20258,277.068,424.18,012.778,096.19
03/20/20258,096.998,096.997,401.187,510.43
03/23/20257,525.987,791.687,333.937,686.52
03/24/20257,770.798,028.27,740.368,028.2
03/25/20257,945.958,061.227,895.077,998.81
03/26/20258,052.088,195.28,025.918,055.05
03/27/20258,081.78,150.827,887.128,115.67
04/01/20258,076.978,225.568,035.478,136.49
04/02/20258,138.898,266.388,092.288,101.05
04/03/20258,116.428,150.618,049.388,076.66
04/06/20257,967.718,181.047,774.188,123.97
04/07/20258,214.428,310.158,207.868,282.1
04/08/20258,264.548,264.548,160.338,160.33
04/09/20258,344.648,356.978,161.228,163.89
04/10/20258,170.18,171.978,060.858,116.3
04/13/20258,142.848,338.948,142.848,227.79
04/14/20258,276.868,407.838,166.098,180.19
04/15/20258,174.58,174.57,952.777,985.46
04/16/20258,045.568,150.747,972.298,042.63
04/17/20258,092.498,096.477,973.48,027.88
04/20/20258,064.548,152.98,020.188,059.46
04/21/20258,117.118,133.497,987.097,987.09
04/23/20258,068.548,162.048,013.958,162.04
04/24/20258,169.598,356.848,133.058,328.71
04/27/20258,400.978,453.768,282.578,339.98
04/28/20258,381.928,467.238,302.198,387.95
04/29/20258,491.358,537.298,219.398,295.16
05/01/20258,341.418,688.878,341.418,636.65
05/04/20258,714.018,778.198,576.028,677.42
05/05/20258,657.538,847.288,595.158,595.15
05/06/20258,571.978,666.728,422.248,451.56
05/07/20258,519.548,561.788,434.968,475.98
05/08/20258,503.48,699.268,488.468,589.55
05/11/20258,626.598,738.978,579.258,624.72
05/12/20258,609.848,756.358,481.548,694.51
05/13/20258,697.828,750.918,636.928,636.92
05/14/20258,643.678,692.068,447.718,465.7
05/15/20258,475.28,667.598,465.958,659.76
05/19/20258,647.818,652.188,490.448,509.78
05/20/20258,599.538,816.98,591.438,768.98
05/21/20258,948.429,158.078,874.629,139.51
05/22/20259,397.279,504.149,331.19,371.45
05/25/20259,558.069,664.679,399.319,530.97
05/26/20259,551.249,678.489,389.849,461.55
05/27/20259,443.599,738.049,339.79,589.82
05/28/20259,650.249,911.69,638.399,717.54
05/29/20259,527.939,681.629,351.229,464.45
06/01/20259,446.359,446.359,073.169,073.16
06/02/20259,047.479,548.489,042.599,484.61
06/03/20259,679.189,939.29,633.219,928.76
06/04/202510,248.1710,395.4710,127.6810,354.84
06/09/202510,376.6210,708.3310,376.6210,575.42
06/10/202510,458.4310,837.8910,360.9510,688.74
06/11/202510,604.0210,706.1210,529.9310,592.93
06/12/202510,106.8410,192.589,835.2110,077.08
06/15/202510,333.0710,500.910,322.9310,461.71
06/16/202510,854.8610,911.7810,801.3910,801.39
06/17/202511,205.3611,283.3511,015.6811,154.9
06/18/202511,421.1211,525.8310,948.2211,091.71
06/19/202510,981.911,193.1610,822.3710,854.47
06/22/202510,705.1211,193.5810,533.5311,193.58
06/23/202511,402.9811,746.511,402.9811,614.07
06/24/202511,572.6611,758.2911,409.6311,486.78
06/25/202511,428.2811,624.0811,321.4811,438.91
06/26/202511,433.8411,640.8811,344.4111,544.58
06/29/202511,816.1512,027.0311,81211,914.69
06/30/202511,974.8112,012.1211,662.2511,756.05
07/01/202511,632.1611,807.5611,493.0311,493.03
07/02/202511,488.6211,715.8311,383.7611,595.03
07/03/202511,535.8512,009.8811,454.8411,878.01
07/06/202511,731.4112,068.7911,594.7311,873.53
07/07/202511,901.4112,084.5611,652.0711,806.01
07/08/202511,867.6612,017.6911,788.1211,859.72
07/09/202512,018.3712,430.5411,999.512,370.28
07/10/202512,394.2712,597.8412,079.1812,132.93
07/13/202512,116.8312,613.3512,116.8312,587.69
07/15/202512,720.2512,938.1812,355.1512,478.94
07/16/202512,573.5812,752.8612,539.2112,602.9
07/17/202512,621.8413,149.0912,610.1212,921.78
07/20/202513,002.4413,395.2412,960.1513,348.31
07/21/202513,360.0113,671.6613,343.5613,537.49
07/22/202513,578.6413,706.9213,427.513,427.5
07/23/202513,475.9414,092.113,283.0114,020.12
07/24/202514,121.6514,404.313,978.7314,127.63
07/27/202514,190.5614,583.3814,190.5614,481.31
07/28/202514,508.914,821.3714,396.7614,603.82
07/29/202514,639.8314,670.4414,337.0514,394.84
07/30/202514,421.2114,991.3114,414.0414,962.07
07/31/202514,962.7615,233.0714,947.7815,039.23
08/03/202515,074.0315,196.6514,910.9715,169.78
08/04/202515,205.0215,258.7715,094.3215,169.13
08/05/202515,189.2115,348.2915,035.1915,090.75
08/06/202515,142.7715,263.9215,078.1215,133.42
08/07/202515,112.5115,265.814,933.0115,228.35
08/10/202515,169.8615,361.9215,101.4215,112.51
08/11/202515,129.8315,350.7914,965.1415,261.91
08/12/202515,311.3215,524.8415,282.1915,364.29
08/13/202515,438.1315,602.5615,163.1315,503.15
08/14/202515,516.6715,847.6215,505.715,702.93
08/17/202515,716.6716,083.4515,645.4516,064.36
08/18/202516,199.4616,361.3315,815.0715,815.07
08/19/202515,807.4816,204.6915,731.6416,156.16
08/20/202516,142.316,518.4216,04316,431.23
08/21/202516,439.1816,560.2116,005.616,141.95
08/24/202516,224.6716,526.3216,164.1416,451.43
08/25/202516,539.5616,659.8316,354.7616,354.76
08/26/202516,401.6616,727.8416,136.9716,498.83
08/27/202516,491.4116,668.5116,437.1216,443.02
08/28/202516,465.8316,525.2616,258.8616,258.86
08/31/202516,316.7516,536.6316,142.4316,386.59
09/01/202516,405.1516,549.2615,485.7716,235.07
09/02/202516,246.3716,260.3715,953.3816,074.32
09/03/202516,114.4516,424.7916,114.4516,259.15
09/04/202516,302.6616,879.1516,170.0616,770.08
09/07/202516,284.5716,619.916,186.7916,186.79
09/08/202516,243.7316,600.7916,160.2916,208.33
09/09/202516,277.5216,427.6416,058.8616,095.98
09/10/202516,167.9616,263.8615,744.5815,744.58
09/11/202515,762.5515,811.3715,437.0215,615.65
09/14/202515,613.0416,606.2415,351.2516,497.76
09/15/202516,552.7516,931.2216,523.8916,828.76
09/16/202516,841.6516,989.0916,751.0916,945.07
09/17/202516,988.9617,360.7116,953.9617,119.53
09/18/202517,167.3517,787.917,09717,567.91
09/21/202517,755.2617,767.5316,776.8416,794.35
09/22/202516,136.1716,146.115,897.716,062.09
09/23/202515,523.6815,578.4315,393.5315,460.33
09/24/202514,978.4515,777.2714,855.3815,240.78
09/25/202515,200.0815,454.6115,183.0215,235.34
09/28/202515,207.8615,643.6614,938.6515,467.53
09/29/202515,529.1916,117.2315,451.9716,106.75
09/30/202516,135.2316,349.2515,258.8315,456.5
10/01/202515,408.0315,616.1815,262.7315,410.67
10/02/202515,446.2915,601.2315,216.315,216.3
10/05/202515,295.2715,529.5415,127.4315,127.43
10/06/202515,161.5215,313.1315,054.9515,197.97
10/07/202515,196.8815,399.1315,109.4215,109.42
10/08/202515,161.3915,410.1515,109.4415,253.72
10/09/202515,295.6615,590.8415,253.2415,529.99
10/12/202515,354.5915,69715,265.4315,471.73
10/13/202515,456.7915,476.0615,193.6815,311.53
10/14/202515,313.0116,136.0915,309.9216,051.07
10/15/202516,075.9116,175.2815,831.5715,879.53
10/16/202515,912.116,064.5715,499.9615,693.05
10/19/202515,745.8216,430.0815,596.8716,155.32
10/20/202516,133.3516,585.215,774.8216,363.81
10/21/202516,432.1216,978.0416,432.1216,800.03
10/22/202516,849.817,217.1516,675.2716,960.06
10/23/202517,133.9817,678.8317,018.0117,087.97
10/26/202517,110.0617,126.1316,742.1316,809.53
10/27/202516,855.7317,141.2616,733.8916,733.89
10/29/202516,748.817,028.6716,301.3216,311.84
10/30/202516,347.8816,573.7716,112.0516,485.56
11/02/202516,610.1117,185.1516,610.1116,924.62
11/03/202516,900.4316,992.6816,48216,621.91
11/04/202516,636.6316,987.0816,418.8516,923.39
11/05/202516,921.917,103.3916,139.4316,147.62
11/06/202515,530.615,638.9815,422.9515,468.9
11/09/202514,994.5915,657.7414,764.1714,817.63
11/10/202514,527.8714,758.713,763.8113,931.83
11/11/202514,009.3514,058.413,287.313,287.3
11/12/202513,311.4913,521.1913,201.4213,320.9
11/13/202513,365.9113,610.2213,250.7113,343.05
11/16/202513,441.4814,007.9313,441.4813,954.61
11/17/202514,027.0314,223.8413,494.6313,628.22
11/18/202513,536.0313,627.5713,095.5613,095.56
11/19/202512,955.9313,203.312,719.0112,749.48
11/20/202512,522.6612,813.3812,411.2512,519.41
11/23/202512,499.7612,640.3612,403.7612,560.43
11/24/202512,612.4912,617.2112,090.7812,090.78
11/25/202512,106.7912,263.0311,691.9511,711.52
11/26/202511,754.711,815.7811,669.4111,695
11/27/202511,739.1311,833.7511,335.2211,436.61
11/30/202511,404.5711,820.2911,404.5711,818.29
12/01/202511,908.0912,169.2111,908.0912,099.83
12/02/202512,247.5212,430.9511,994.8512,086.9
12/03/202512,089.1912,245.4511,976.5712,101.67
12/04/202512,093.1812,155.7411,942.8912,042.48
12/07/202512,109.8312,411.5112,055.512,297.03
12/08/202512,312.5712,716.2312,312.5712,493.94
12/09/202512,583.0812,675.6612,321.7312,369.09
12/10/202512,457.9512,743.6912,245.0412,655.31
12/11/202512,714.113,040.3412,589.7812,927.73
12/14/202512,995.8513,184.2512,829.0512,851.8
12/15/202512,854.9613,009.6312,793.412,916.02
12/16/202512,983.3112,983.3112,518.0512,518.05
12/17/202512,509.5712,632.1712,333.1512,423.28
12/18/202512,435.9112,435.9112,071.9212,283.54
12/21/202512,332.1912,411.5211,947.8611,947.86
12/22/202511,932.7412,106.9211,846.9111,940.9
12/23/202511,951.6712,027.5311,856.0611,908.29
12/24/202511,944.1812,080.411,855.0411,885.54
12/25/202511,885.711,905.2211,709.711,709.7
12/28/202511,728.6311,735.1611,468.8811,475.11
12/29/202511,483.3411,808.7411,324.1511,756.91
12/30/202511,816.8712,102.7211,705.4111,705.41