XTAST
BIST TAS TOPRAK
15:10:11
14800.74 ₺
-53.99 (%-0.36)
Previous Close: 14854.73·
Volatility: 0.89
Day Low₺14687.91
Day High₺14820.66
Market Data
Week over week (WoW)
+1.82%
Month over month (MoM)
-2.01%
Year to date (YTD)
+13.91%
Year over year (YoY)
+12.64%
XTAST: BIST TAS TOPRAK Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 817.0113
CLOSE 816.0996
Low
LOW 767.93
High
HIGH 854.14
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 798.67 | 800.99 | 795.75 | 796.73 |
| 06/20/2017 | 797.26 | 799.24 | 796.07 | 797.6 |
| 06/21/2017 | 798.66 | 801.28 | 797.98 | 800.34 |
| 06/22/2017 | 803.12 | 804.47 | 800.95 | 800.95 |
| 06/27/2017 | 801.03 | 805.06 | 799.54 | 803.78 |
| 06/28/2017 | 805.04 | 808.46 | 801.36 | 802.52 |
| 06/29/2017 | 802.5 | 805.81 | 801.48 | 803.42 |
| 07/02/2017 | 801.02 | 804.72 | 799.5 | 803.89 |
| 07/03/2017 | 805.26 | 817.07 | 805.26 | 816.08 |
| 07/04/2017 | 819.01 | 821.21 | 812.06 | 812.07 |
| 07/05/2017 | 813.14 | 817.77 | 805.05 | 808.35 |
| 07/06/2017 | 809.02 | 810.47 | 803.18 | 803.22 |
| 07/09/2017 | 808.52 | 813 | 808.52 | 812.32 |
| 07/10/2017 | 813.65 | 814.54 | 809.28 | 812.78 |
| 07/11/2017 | 814.18 | 815.77 | 812.14 | 815.16 |
| 07/12/2017 | 815.96 | 820.3 | 815.92 | 817.14 |
| 07/13/2017 | 819.38 | 825.82 | 819.13 | 824.37 |
| 07/16/2017 | 827.15 | 833.56 | 826.33 | 833.56 |
| 07/17/2017 | 834.74 | 834.74 | 826.74 | 827.2 |
| 07/18/2017 | 829.55 | 835.37 | 829.55 | 835.37 |
| 07/19/2017 | 836.95 | 836.95 | 829.44 | 830.19 |
| 07/20/2017 | 831.07 | 835.77 | 827.15 | 835.77 |
| 07/23/2017 | 840.81 | 845.3 | 836.76 | 838.89 |
| 07/24/2017 | 841.08 | 847.93 | 840.8 | 844.55 |
| 07/25/2017 | 846.01 | 847.5 | 842.37 | 844.28 |
| 07/26/2017 | 845.98 | 852.68 | 845.98 | 850.17 |
| 07/27/2017 | 850.36 | 851.26 | 847.4 | 850.17 |
| 07/30/2017 | 851.61 | 852.2 | 848.43 | 851.02 |
| 07/31/2017 | 851.33 | 851.58 | 837.81 | 840.06 |
| 08/01/2017 | 841.97 | 843.03 | 836.87 | 837.14 |
| 08/02/2017 | 838.59 | 840.35 | 834.97 | 838.39 |
| 08/03/2017 | 839.82 | 845.92 | 839.62 | 844.03 |
| 08/06/2017 | 845.81 | 849.35 | 845.15 | 848.01 |
| 08/07/2017 | 848.92 | 849.42 | 844.3 | 846.42 |
| 08/08/2017 | 844.17 | 844.61 | 840 | 840.89 |
| 08/09/2017 | 841.72 | 843.87 | 831.01 | 831.17 |
| 08/10/2017 | 829.87 | 829.87 | 816.28 | 823.61 |
| 08/13/2017 | 827.87 | 830.76 | 825.32 | 829.68 |
| 08/14/2017 | 831.73 | 832.86 | 806.56 | 807.8 |
| 08/15/2017 | 809.98 | 814.22 | 790.19 | 799.02 |
| 08/16/2017 | 802.1 | 803.78 | 794.73 | 796.16 |
| 08/17/2017 | 798.56 | 807.22 | 797.07 | 806.83 |
| 08/20/2017 | 809.14 | 813.93 | 805.54 | 811.07 |
| 08/21/2017 | 812.25 | 813.64 | 805.33 | 809.08 |
| 08/22/2017 | 810.76 | 812.79 | 807.71 | 808.83 |
| 08/23/2017 | 809.25 | 816.14 | 808.78 | 812.6 |
| 08/24/2017 | 813.35 | 814.59 | 810.11 | 811.35 |
| 08/27/2017 | 812.16 | 815.63 | 811.76 | 811.76 |
| 08/28/2017 | 812.03 | 812.31 | 807.25 | 808.92 |
| 08/30/2017 | 810.33 | 817.68 | 810.21 | 817.68 |
| 09/04/2017 | 818.84 | 818.84 | 802.63 | 802.63 |
| 09/05/2017 | 803.92 | 812.12 | 801.18 | 812.12 |
| 09/06/2017 | 813.21 | 816.97 | 811.82 | 815.71 |
| 09/07/2017 | 817.43 | 817.76 | 807.77 | 811.73 |
| 09/10/2017 | 814.96 | 821.24 | 813.35 | 818.6 |
| 09/11/2017 | 819.34 | 832.75 | 818.61 | 830.67 |
| 09/12/2017 | 832.93 | 838.88 | 831.65 | 831.95 |
| 09/13/2017 | 832.36 | 833.6 | 822.67 | 824.28 |
| 09/14/2017 | 826.92 | 828.92 | 825.04 | 825.81 |
| 09/17/2017 | 827.68 | 828.83 | 811.54 | 811.54 |
| 09/18/2017 | 811.34 | 811.93 | 795.85 | 798.51 |
| 09/19/2017 | 800.64 | 804.99 | 795.49 | 803.98 |
| 09/20/2017 | 801.26 | 805.68 | 796.08 | 797.65 |
| 09/21/2017 | 799.51 | 801.57 | 792.87 | 796.9 |
| 09/24/2017 | 793.82 | 793.82 | 768.23 | 770.73 |
| 09/25/2017 | 773.7 | 785.78 | 773.7 | 785.78 |
| 09/26/2017 | 785.16 | 785.99 | 767.93 | 767.93 |
| 09/27/2017 | 769.32 | 781.62 | 768.27 | 779.81 |
| 09/28/2017 | 780.27 | 790.85 | 779.56 | 788.66 |
| 10/01/2017 | 790.12 | 802.23 | 788.73 | 801.56 |
| 10/02/2017 | 803.83 | 809.25 | 799.12 | 807.98 |
| 10/03/2017 | 808.79 | 811.39 | 806.59 | 808.8 |
| 10/04/2017 | 809.12 | 811.62 | 805.71 | 808.1 |
| 10/05/2017 | 807.77 | 808.19 | 802.54 | 804.16 |
| 10/08/2017 | 776.59 | 785.57 | 769.1 | 784.89 |
| 10/09/2017 | 797.15 | 807.3 | 797.15 | 805.61 |
| 10/10/2017 | 805.8 | 812.65 | 801.45 | 807.56 |
| 10/11/2017 | 812.4 | 816.63 | 811.91 | 814.21 |
| 10/12/2017 | 816.66 | 817.14 | 810.78 | 811.56 |
| 10/15/2017 | 815.9 | 825.17 | 814.91 | 820.34 |
| 10/16/2017 | 821.21 | 827.84 | 821.01 | 823.39 |
| 10/17/2017 | 825.7 | 827.85 | 817.27 | 822.41 |
| 10/18/2017 | 824.33 | 829.03 | 824.33 | 828.11 |
| 10/19/2017 | 829.99 | 832.49 | 821.54 | 821.54 |
| 10/22/2017 | 822.17 | 822.53 | 817.62 | 818.47 |
| 10/23/2017 | 820.59 | 822.62 | 817.43 | 818.54 |
| 10/24/2017 | 820.84 | 825.28 | 820.36 | 822.99 |
| 10/25/2017 | 823.91 | 827.53 | 820.44 | 820.44 |
| 10/26/2017 | 820.09 | 825.72 | 818.02 | 824.21 |
| 10/29/2017 | 828.41 | 831.52 | 825.31 | 828 |
| 10/30/2017 | 830.24 | 837.76 | 830.24 | 836.24 |
| 10/31/2017 | 837.29 | 852.12 | 837.29 | 848.43 |
| 11/01/2017 | 853.31 | 854.14 | 841.98 | 844.82 |
| 11/02/2017 | 847.03 | 850.21 | 833.12 | 839.34 |
| 11/05/2017 | 840.96 | 849.12 | 837.16 | 846.13 |
| 11/06/2017 | 849.39 | 853.34 | 838.18 | 839.25 |
| 11/07/2017 | 846.91 | 851.5 | 840.46 | 851.5 |
| 11/08/2017 | 850.69 | 851.11 | 841.33 | 842.2 |
| 11/09/2017 | 844.36 | 844.71 | 832.55 | 840.6 |
| 11/12/2017 | 842.98 | 844.03 | 836.75 | 839.19 |
| 11/13/2017 | 840.36 | 842.98 | 835.65 | 840.92 |
| 11/14/2017 | 839.46 | 840.98 | 827.81 | 830.21 |
| 11/15/2017 | 832.2 | 832.2 | 823.89 | 826.64 |
| 11/16/2017 | 827.98 | 828.8 | 814.66 | 818.15 |
| 11/19/2017 | 819.96 | 820.32 | 799.21 | 802.06 |
| 11/20/2017 | 795.86 | 813.27 | 794.87 | 813.27 |
| 11/21/2017 | 813.07 | 821.33 | 807.04 | 821.33 |
| 11/22/2017 | 824.3 | 825.71 | 816.83 | 819.96 |
| 11/23/2017 | 818.27 | 819.56 | 809.52 | 809.55 |
| 11/26/2017 | 809.67 | 817.7 | 808.53 | 809.46 |
| 11/27/2017 | 809.7 | 814.85 | 787.57 | 787.69 |
| 11/28/2017 | 787.95 | 788.51 | 778.03 | 784.1 |
| 11/29/2017 | 785.97 | 797.02 | 785.97 | 794.91 |
| 11/30/2017 | 789.64 | 789.64 | 779.17 | 782.46 |
| 12/03/2017 | 782.81 | 790.47 | 778.5 | 790.47 |
| 12/04/2017 | 793.43 | 797.81 | 786.64 | 788.66 |
| 12/05/2017 | 789.55 | 790.07 | 783.17 | 783.17 |
| 12/06/2017 | 783.91 | 790.27 | 783.38 | 789.17 |
| 12/07/2017 | 790.64 | 799 | 789.88 | 795.15 |
| 12/10/2017 | 798.17 | 805.31 | 798.17 | 804.24 |
| 12/11/2017 | 804.65 | 806.05 | 799.3 | 804.79 |
| 12/12/2017 | 806.22 | 807.61 | 795.44 | 795.83 |
| 12/13/2017 | 798.23 | 801.95 | 793.26 | 800.97 |
| 12/14/2017 | 803.74 | 803.74 | 795.23 | 797.49 |
| 12/17/2017 | 800.32 | 816.9 | 800.32 | 813.83 |
| 12/18/2017 | 816.92 | 820.03 | 815.81 | 815.99 |
| 12/19/2017 | 817.19 | 817.9 | 811.25 | 811.47 |
| 12/20/2017 | 813.13 | 820.68 | 811.99 | 812.97 |
| 12/21/2017 | 815.45 | 818.72 | 812.8 | 813.46 |
| 12/24/2017 | 817.36 | 822.1 | 817.03 | 820.56 |
| 12/25/2017 | 822.93 | 825.65 | 819.62 | 821.24 |
| 12/26/2017 | 823.07 | 823.49 | 819.44 | 820.68 |
| 12/27/2017 | 821.98 | 835.34 | 821.88 | 835.34 |
| 12/28/2017 | 835.85 | 843.2 | 833.84 | 843.2 |