XSANT
BIST ANTALYA
—
15950.32 ₺
-311.30 (%-1.91)
Previous Close: 16261.61
Day Low₺15950.32
Day High₺16382.92
XSANT: BIST ANTALYA Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 599.8509
CLOSE 597.7909
Low
LOW 489.84
High
HIGH 708.13
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/02/2017 | 559.75 | 587.55 | 553.65 | 571.99 |
| 08/03/2017 | 579 | 593.88 | 575.76 | 584.37 |
| 08/06/2017 | 589.1 | 598.61 | 582.76 | 588.22 |
| 08/07/2017 | 591.36 | 592.83 | 576.77 | 580.37 |
| 08/08/2017 | 577.87 | 593.77 | 573.41 | 574.17 |
| 08/09/2017 | 582.6 | 587.09 | 570.98 | 579.16 |
| 08/10/2017 | 578.33 | 580.98 | 561.47 | 567.42 |
| 08/13/2017 | 572.74 | 586.92 | 569.22 | 584.26 |
| 08/14/2017 | 586.34 | 628.48 | 582.78 | 613.34 |
| 08/15/2017 | 619.86 | 629.5 | 597.04 | 618.51 |
| 08/16/2017 | 621.02 | 638.49 | 616.99 | 625 |
| 08/17/2017 | 624.83 | 644.56 | 618.12 | 639.77 |
| 08/20/2017 | 641.32 | 668.96 | 641.32 | 663.16 |
| 08/21/2017 | 666.29 | 677.46 | 655.68 | 670.29 |
| 08/22/2017 | 677.34 | 695.74 | 665.16 | 672.33 |
| 08/23/2017 | 673.78 | 685.4 | 656.77 | 665.31 |
| 08/24/2017 | 665.53 | 672.46 | 649.32 | 650.43 |
| 08/27/2017 | 650.12 | 678.75 | 649.8 | 670.03 |
| 08/28/2017 | 671.94 | 682.41 | 666.06 | 673.57 |
| 08/30/2017 | 674.53 | 679.64 | 669.63 | 674.38 |
| 09/04/2017 | 672.19 | 688.12 | 660.67 | 667.6 |
| 09/05/2017 | 672.47 | 684.62 | 669.36 | 678.56 |
| 09/06/2017 | 681.9 | 688.59 | 656.17 | 682.46 |
| 09/07/2017 | 671.35 | 686.91 | 665.79 | 677.95 |
| 09/10/2017 | 686.06 | 690.84 | 675.43 | 678.79 |
| 09/11/2017 | 681.65 | 697.3 | 676.05 | 688.77 |
| 09/12/2017 | 692.45 | 708.13 | 679.23 | 679.23 |
| 09/13/2017 | 680.14 | 681.51 | 660.33 | 668.11 |
| 09/14/2017 | 671.12 | 681.48 | 662.95 | 664.91 |
| 09/17/2017 | 669.78 | 671.62 | 650.74 | 654.8 |
| 09/18/2017 | 657.76 | 658.08 | 629.53 | 631.14 |
| 09/19/2017 | 633.65 | 637.98 | 619.28 | 623.71 |
| 09/20/2017 | 624.03 | 638.8 | 621.16 | 628.31 |
| 09/21/2017 | 627.04 | 653.17 | 627.04 | 641.46 |
| 09/24/2017 | 642.71 | 644.4 | 609.04 | 614.96 |
| 09/25/2017 | 618.1 | 634.37 | 618.1 | 627.41 |
| 09/26/2017 | 633.02 | 639.22 | 621.37 | 624.12 |
| 09/27/2017 | 625.08 | 641.53 | 623.73 | 636.85 |
| 09/28/2017 | 640.37 | 648.62 | 635.48 | 641.08 |
| 10/01/2017 | 642.35 | 669.59 | 640.66 | 665.94 |
| 10/02/2017 | 669.59 | 681.49 | 665.49 | 678.29 |
| 10/03/2017 | 683.88 | 688.78 | 653.58 | 656.92 |
| 10/04/2017 | 663.76 | 666.27 | 620.95 | 642.38 |
| 10/05/2017 | 627.31 | 641.54 | 622.95 | 631.85 |
| 10/08/2017 | 605.99 | 605.99 | 580.09 | 595.17 |
| 10/09/2017 | 603.33 | 612.99 | 596.32 | 601.09 |
| 10/10/2017 | 602.85 | 606.09 | 578.68 | 590.51 |
| 10/11/2017 | 595.81 | 598.9 | 577.69 | 590.26 |
| 10/12/2017 | 591.85 | 598.75 | 587.69 | 597.62 |
| 10/15/2017 | 598.53 | 609.75 | 593.14 | 598.69 |
| 10/16/2017 | 599.7 | 633.46 | 593.91 | 627.33 |
| 10/17/2017 | 632.87 | 648.52 | 619.8 | 626.19 |
| 10/18/2017 | 626.43 | 637.79 | 618.8 | 632.51 |
| 10/19/2017 | 639.27 | 641.45 | 623.79 | 631.59 |
| 10/22/2017 | 629.09 | 640.27 | 621.1 | 625.01 |
| 10/23/2017 | 627.24 | 634.53 | 619.22 | 620.27 |
| 10/24/2017 | 626.37 | 649.59 | 620.26 | 637.19 |
| 10/25/2017 | 638.98 | 642.22 | 623.78 | 629.36 |
| 10/26/2017 | 629.78 | 632.7 | 608.96 | 613.27 |
| 10/29/2017 | 618.83 | 626.85 | 605.16 | 618.9 |
| 10/30/2017 | 621 | 626.25 | 592.64 | 593.72 |
| 10/31/2017 | 595.31 | 600.7 | 586.23 | 593.88 |
| 11/01/2017 | 594.82 | 602.9 | 589.13 | 599.25 |
| 11/02/2017 | 599.12 | 602.58 | 582.25 | 584.25 |
| 11/05/2017 | 587.53 | 600.18 | 583 | 593.4 |
| 11/06/2017 | 594.67 | 601.66 | 574.1 | 584.57 |
| 11/07/2017 | 589.39 | 590.62 | 564.98 | 567.1 |
| 11/08/2017 | 568.79 | 573.96 | 548.82 | 554.92 |
| 11/09/2017 | 556.97 | 558.84 | 542.16 | 544.25 |
| 11/12/2017 | 552.36 | 574.51 | 549.66 | 562.41 |
| 11/13/2017 | 569.98 | 570.79 | 553.65 | 555.71 |
| 11/14/2017 | 561.54 | 561.54 | 531.33 | 533.36 |
| 11/15/2017 | 536.5 | 537.29 | 517.56 | 519.87 |
| 11/16/2017 | 524.4 | 525.75 | 489.84 | 505.22 |
| 11/19/2017 | 508.5 | 523.72 | 494.23 | 522.42 |
| 11/20/2017 | 520.24 | 533.91 | 512.34 | 519.91 |
| 11/21/2017 | 520.65 | 531.26 | 515.34 | 526.83 |
| 11/22/2017 | 532.29 | 543.4 | 530.65 | 535.46 |
| 11/23/2017 | 531.9 | 538.2 | 523.75 | 525.22 |
| 11/26/2017 | 528.71 | 548.12 | 527.36 | 532.46 |
| 11/27/2017 | 539.58 | 551.24 | 503.29 | 506.84 |
| 11/28/2017 | 505.11 | 516.03 | 496.03 | 506.32 |
| 11/29/2017 | 507.27 | 523.42 | 506.59 | 520.13 |
| 11/30/2017 | 520.86 | 528.11 | 513.14 | 520.16 |
| 12/03/2017 | 524.8 | 531.93 | 520.97 | 530.39 |
| 12/04/2017 | 532.26 | 537.3 | 521.72 | 526.32 |
| 12/05/2017 | 527.28 | 529.95 | 517.89 | 524.73 |
| 12/06/2017 | 528.69 | 535.25 | 523.82 | 533.81 |
| 12/07/2017 | 535.08 | 542.38 | 529.94 | 532.17 |
| 12/10/2017 | 539.01 | 556.48 | 537.95 | 548.3 |
| 12/11/2017 | 552.7 | 557.93 | 540.12 | 547.58 |
| 12/12/2017 | 551.07 | 555.18 | 540.88 | 544.95 |
| 12/13/2017 | 551.78 | 555.19 | 538.78 | 547.39 |
| 12/14/2017 | 550.25 | 552.12 | 541.69 | 548.87 |
| 12/17/2017 | 549.51 | 558.87 | 541.81 | 548.79 |
| 12/18/2017 | 551.53 | 554.97 | 543.18 | 547.37 |
| 12/19/2017 | 547.05 | 564.36 | 545.21 | 557.87 |
| 12/20/2017 | 561.37 | 578.2 | 561.37 | 573.4 |
| 12/21/2017 | 579.72 | 583.88 | 569.4 | 572.8 |
| 12/24/2017 | 580.48 | 586.58 | 575.63 | 581.54 |
| 12/25/2017 | 582.81 | 585.48 | 572.02 | 575.97 |
| 12/26/2017 | 579.43 | 582.69 | 569.96 | 575.69 |
| 12/27/2017 | 577.91 | 580.02 | 571.2 | 574.07 |
| 12/28/2017 | 575.94 | 595.25 | 572.06 | 583.94 |