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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 767.1491
CLOSE 764.8443
Low
LOW 604.17
High
HIGH 903.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 844.21 | 857.15 | 841.9 | 852.48 |
| 01/02/2018 | 852.84 | 856.81 | 838.61 | 839.64 |
| 01/03/2018 | 839.35 | 854.82 | 839.35 | 852.02 |
| 01/04/2018 | 855.11 | 869.71 | 855.11 | 868.72 |
| 01/07/2018 | 874.23 | 881.33 | 874.23 | 877.87 |
| 01/08/2018 | 879.62 | 879.98 | 871.02 | 876.9 |
| 01/09/2018 | 879.9 | 886.28 | 876.44 | 880.17 |
| 01/10/2018 | 883.81 | 891.81 | 879.19 | 888.53 |
| 01/11/2018 | 890.74 | 898.38 | 889.82 | 892.54 |
| 01/14/2018 | 893.34 | 903.35 | 877.47 | 877.87 |
| 01/15/2018 | 876.58 | 886.03 | 862.2 | 883.36 |
| 01/16/2018 | 883.5 | 889.59 | 881.08 | 887.18 |
| 01/17/2018 | 889.75 | 892.77 | 885.79 | 890.76 |
| 01/18/2018 | 891.92 | 891.92 | 877.72 | 879.16 |
| 01/21/2018 | 878.16 | 889.36 | 877.7 | 888.2 |
| 01/22/2018 | 890.33 | 893.97 | 890.02 | 893.3 |
| 01/23/2018 | 895.02 | 901.45 | 892.66 | 899.22 |
| 01/24/2018 | 901.04 | 901.24 | 889.55 | 891.12 |
| 01/25/2018 | 893.63 | 900.83 | 893.47 | 896.66 |
| 01/28/2018 | 898.96 | 903.03 | 892.26 | 896.48 |
| 01/29/2018 | 896.31 | 898.11 | 892.61 | 894.64 |
| 01/30/2018 | 896.2 | 899.65 | 890.37 | 891.51 |
| 01/31/2018 | 893.87 | 894.94 | 883.67 | 884.44 |
| 02/01/2018 | 885.51 | 888.54 | 873.25 | 876.29 |
| 02/04/2018 | 875.18 | 882.34 | 866.72 | 867.94 |
| 02/05/2018 | 852.16 | 858.06 | 846.26 | 856.76 |
| 02/06/2018 | 861.25 | 866.68 | 859.67 | 862.14 |
| 02/07/2018 | 863.44 | 865.14 | 851.9 | 852.06 |
| 02/08/2018 | 849.07 | 849.07 | 838.3 | 848.31 |
| 02/11/2018 | 853.45 | 865.33 | 852.43 | 857.94 |
| 02/12/2018 | 861.35 | 867.04 | 852.35 | 853.74 |
| 02/13/2018 | 856.96 | 859.03 | 848.15 | 849.47 |
| 02/14/2018 | 855 | 864.64 | 855 | 863.29 |
| 02/15/2018 | 867.23 | 869.84 | 860.66 | 863.35 |
| 02/18/2018 | 866.6 | 870.47 | 860.51 | 863.48 |
| 02/19/2018 | 868.58 | 870.47 | 844.07 | 844.34 |
| 02/20/2018 | 852.17 | 858.32 | 849.89 | 854.08 |
| 02/21/2018 | 856.17 | 861.31 | 852.05 | 856.15 |
| 02/22/2018 | 859.97 | 862.46 | 857.43 | 859.76 |
| 02/25/2018 | 864.71 | 865.59 | 861.61 | 864.57 |
| 02/26/2018 | 865.54 | 865.78 | 859.07 | 862.68 |
| 02/27/2018 | 861.13 | 868.94 | 858.96 | 868.94 |
| 02/28/2018 | 868.4 | 872.87 | 862.65 | 868.03 |
| 03/01/2018 | 868.44 | 872.35 | 859.64 | 863.16 |
| 03/04/2018 | 865.27 | 871.81 | 864.07 | 867.73 |
| 03/05/2018 | 871.57 | 874.48 | 863.11 | 863.8 |
| 03/06/2018 | 864.04 | 868.4 | 861.98 | 867.42 |
| 03/07/2018 | 868.9 | 870.32 | 864.8 | 868.56 |
| 03/08/2018 | 870.16 | 873.56 | 867.81 | 871.26 |
| 03/11/2018 | 875.47 | 879.76 | 875.18 | 879.76 |
| 03/12/2018 | 879.58 | 882.08 | 870.91 | 882.08 |
| 03/13/2018 | 881.62 | 884.95 | 876.47 | 877.77 |
| 03/14/2018 | 879.41 | 884.62 | 877.39 | 882.49 |
| 03/15/2018 | 883.53 | 885.75 | 873.8 | 873.8 |
| 03/18/2018 | 874.81 | 877.78 | 866.9 | 870.53 |
| 03/19/2018 | 872.98 | 877.2 | 870.3 | 875.18 |
| 03/20/2018 | 876.92 | 885.96 | 876.5 | 884.82 |
| 03/21/2018 | 886.56 | 887.95 | 880.03 | 882.15 |
| 03/22/2018 | 876.62 | 883.27 | 873.11 | 882.63 |
| 03/25/2018 | 885.41 | 891.28 | 882.31 | 884.51 |
| 03/26/2018 | 888.88 | 895.07 | 886.97 | 891.78 |
| 03/27/2018 | 891.66 | 892.6 | 882.83 | 885.99 |
| 03/28/2018 | 881.74 | 894.32 | 881.74 | 890.89 |
| 03/29/2018 | 895.16 | 896.05 | 885.06 | 892.27 |
| 04/01/2018 | 893.67 | 894.7 | 889.33 | 891.01 |
| 04/02/2018 | 892 | 894.04 | 883.16 | 883.16 |
| 04/03/2018 | 885.91 | 888.68 | 878.55 | 887.2 |
| 04/04/2018 | 888.08 | 892.13 | 885.78 | 886.95 |
| 04/05/2018 | 887.33 | 892.81 | 885.87 | 892.62 |
| 04/08/2018 | 895.57 | 895.57 | 880.46 | 882.58 |
| 04/09/2018 | 886.14 | 886.14 | 857.14 | 868.95 |
| 04/10/2018 | 868.05 | 871.57 | 827.08 | 852.23 |
| 04/11/2018 | 853.68 | 858.08 | 845.11 | 854.6 |
| 04/12/2018 | 861.11 | 861.11 | 847.56 | 852.2 |
| 04/15/2018 | 855.07 | 865.3 | 854.56 | 860.79 |
| 04/16/2018 | 864.09 | 866.65 | 840.29 | 844.61 |
| 04/17/2018 | 845.35 | 863.24 | 834.64 | 863.24 |
| 04/18/2018 | 864.82 | 870.58 | 863.13 | 870.58 |
| 04/19/2018 | 870.42 | 870.42 | 861.97 | 864.78 |
| 04/23/2018 | 864.56 | 866.55 | 856.13 | 860.23 |
| 04/24/2018 | 861.61 | 862.91 | 842.3 | 847.32 |
| 04/25/2018 | 850.02 | 851.03 | 837.79 | 843.24 |
| 04/26/2018 | 847.77 | 850.25 | 840.58 | 842.57 |
| 04/29/2018 | 845.86 | 846.46 | 821.82 | 826.83 |
| 05/01/2018 | 829.2 | 833.06 | 812.35 | 823.56 |
| 05/02/2018 | 826.83 | 830.35 | 817.31 | 820.7 |
| 05/03/2018 | 819.52 | 822.01 | 808.03 | 811.56 |
| 05/06/2018 | 812.94 | 813 | 801.2 | 801.6 |
| 05/07/2018 | 804.83 | 805.95 | 782.84 | 783.77 |
| 05/08/2018 | 777.88 | 786.62 | 767.06 | 779.63 |
| 05/09/2018 | 782.93 | 786.92 | 774.63 | 785.53 |
| 05/10/2018 | 787.13 | 792.88 | 784.42 | 786.7 |
| 05/13/2018 | 787.56 | 792.63 | 785.36 | 789 |
| 05/14/2018 | 785.18 | 786.77 | 768.75 | 770.66 |
| 05/15/2018 | 771.51 | 772.12 | 760.36 | 765.52 |
| 05/16/2018 | 767.57 | 768.82 | 759.39 | 761.88 |
| 05/17/2018 | 761.78 | 765.25 | 756.37 | 759.33 |
| 05/20/2018 | 758.94 | 764.66 | 755.13 | 762.38 |
| 05/21/2018 | 762.92 | 768.03 | 759.85 | 765.16 |
| 05/22/2018 | 759.75 | 762.09 | 749.88 | 753.97 |
| 05/23/2018 | 759.52 | 760.75 | 736.15 | 736.47 |
| 05/24/2018 | 739.37 | 754.88 | 738.28 | 754.88 |
| 05/27/2018 | 762.04 | 771.93 | 761.27 | 771.79 |
| 05/28/2018 | 770.59 | 771.37 | 756.84 | 760.23 |
| 05/29/2018 | 760.34 | 763.47 | 755.78 | 758.39 |
| 05/30/2018 | 752.69 | 754.13 | 733.69 | 735.25 |
| 05/31/2018 | 736.28 | 738 | 719.61 | 729.99 |
| 06/03/2018 | 732.1 | 736.79 | 730.7 | 733.8 |
| 06/04/2018 | 733.6 | 735.45 | 723.56 | 724.14 |
| 06/05/2018 | 725.53 | 726.22 | 706.86 | 724.72 |
| 06/06/2018 | 726.02 | 733.04 | 721.98 | 731.69 |
| 06/07/2018 | 732.31 | 735.35 | 726.92 | 730.97 |
| 06/10/2018 | 732.07 | 735.45 | 719.07 | 733.14 |
| 06/11/2018 | 734.67 | 743.83 | 725.34 | 727.72 |
| 06/12/2018 | 727.85 | 732.71 | 717.2 | 718.36 |
| 06/13/2018 | 720.75 | 729.56 | 720.27 | 727.35 |
| 06/17/2018 | 727.98 | 731.8 | 724.17 | 725.92 |
| 06/18/2018 | 724.64 | 739.69 | 722.33 | 735.89 |
| 06/19/2018 | 735.99 | 742.9 | 731.28 | 734.21 |
| 06/20/2018 | 735.04 | 749.95 | 734.36 | 747.74 |
| 06/21/2018 | 749.32 | 750.87 | 737.59 | 743.1 |
| 06/24/2018 | 763.11 | 764.98 | 731.92 | 734.41 |
| 06/25/2018 | 736.91 | 742.07 | 732.05 | 732.55 |
| 06/26/2018 | 733.32 | 741.65 | 732.31 | 741.65 |
| 06/27/2018 | 742.14 | 749.84 | 739.32 | 747.8 |
| 06/28/2018 | 751.71 | 763.9 | 751.71 | 760.68 |
| 07/01/2018 | 749.23 | 757.35 | 743.82 | 748.56 |
| 07/02/2018 | 750.95 | 757.24 | 747.66 | 752.6 |
| 07/03/2018 | 752.94 | 756.32 | 751.2 | 755.78 |
| 07/04/2018 | 757.1 | 766.02 | 757.03 | 763.56 |
| 07/05/2018 | 765.54 | 766.76 | 755.68 | 758.06 |
| 07/08/2018 | 762.12 | 765.28 | 756.86 | 759.54 |
| 07/09/2018 | 751.19 | 756.84 | 743.72 | 743.72 |
| 07/10/2018 | 743.46 | 744.43 | 719.39 | 722.67 |
| 07/11/2018 | 721.88 | 732.84 | 707.69 | 716.87 |
| 07/12/2018 | 720.91 | 725.9 | 715.82 | 722.91 |
| 07/15/2018 | 727.31 | 733.22 | 715.74 | 728.24 |
| 07/16/2018 | 730.26 | 742.95 | 730.26 | 742.95 |
| 07/17/2018 | 744.02 | 748.04 | 726.79 | 746.69 |
| 07/18/2018 | 750.91 | 754.15 | 743.35 | 745.4 |
| 07/19/2018 | 747.01 | 753.4 | 745.31 | 753.05 |
| 07/22/2018 | 756.78 | 762.21 | 755.64 | 755.98 |
| 07/23/2018 | 758.36 | 759.14 | 736.66 | 742.51 |
| 07/24/2018 | 743.93 | 764.09 | 743.93 | 764.09 |
| 07/25/2018 | 765.72 | 775.93 | 758.49 | 764.23 |
| 07/26/2018 | 764.01 | 773.28 | 762.78 | 770.7 |
| 07/29/2018 | 776.17 | 784.69 | 776.17 | 780.87 |
| 07/30/2018 | 783.7 | 789.32 | 773.57 | 775.98 |
| 07/31/2018 | 776.94 | 776.94 | 762.51 | 763.14 |
| 08/01/2018 | 750.72 | 750.72 | 740.33 | 746.61 |
| 08/02/2018 | 748.19 | 770.14 | 747.6 | 770.14 |
| 08/05/2018 | 770.08 | 770.08 | 749.11 | 755.11 |
| 08/06/2018 | 755.27 | 760.32 | 746.03 | 754.22 |
| 08/07/2018 | 757.28 | 760.61 | 754.84 | 757.73 |
| 08/08/2018 | 753.51 | 766.46 | 747.88 | 757.55 |
| 08/09/2018 | 742.79 | 757.77 | 694.88 | 732.94 |
| 08/12/2018 | 725.76 | 739.92 | 705.17 | 739.92 |
| 08/13/2018 | 750.68 | 765.12 | 746.79 | 761.96 |
| 08/14/2018 | 767.84 | 769.66 | 738.42 | 739.92 |
| 08/15/2018 | 746 | 747.6 | 716.97 | 716.97 |
| 08/16/2018 | 716.1 | 719.16 | 705.68 | 718.31 |
| 08/19/2018 | 726.91 | 734.47 | 723.33 | 733.69 |
| 08/26/2018 | 736.56 | 736.98 | 727 | 736.98 |
| 08/27/2018 | 738.55 | 746.97 | 736.11 | 746.23 |
| 08/28/2018 | 744.03 | 752.5 | 741.55 | 747.57 |
| 08/30/2018 | 747.37 | 763.17 | 746.21 | 763.17 |
| 09/02/2018 | 760.25 | 772.99 | 760.25 | 767.58 |
| 09/03/2018 | 769.83 | 777.57 | 762.56 | 774.18 |
| 09/04/2018 | 775.04 | 786.07 | 771.1 | 783.21 |
| 09/05/2018 | 783.95 | 791.08 | 780.12 | 787.35 |
| 09/06/2018 | 789.03 | 793.32 | 779.84 | 779.92 |
| 09/09/2018 | 779.83 | 781.74 | 760.66 | 761.47 |
| 09/10/2018 | 761.54 | 768.74 | 754.88 | 759.2 |
| 09/11/2018 | 762.55 | 765.04 | 745.66 | 753.39 |
| 09/12/2018 | 754.22 | 766.02 | 742.57 | 765.46 |
| 09/13/2018 | 769.29 | 771.57 | 755.59 | 756.93 |
| 09/16/2018 | 758 | 758.89 | 749.47 | 751.73 |
| 09/17/2018 | 754.59 | 758.72 | 750.95 | 752.53 |
| 09/18/2018 | 755.5 | 758.84 | 754.12 | 754.7 |
| 09/19/2018 | 756.67 | 757.87 | 745.93 | 748.39 |
| 09/20/2018 | 750.47 | 753.37 | 746.39 | 752.3 |
| 09/23/2018 | 754.31 | 761.21 | 753.82 | 760.41 |
| 09/24/2018 | 763.79 | 767.46 | 759.18 | 759.18 |
| 09/25/2018 | 761.52 | 763.99 | 752.42 | 754.88 |
| 09/26/2018 | 755.04 | 757.25 | 751.29 | 753.87 |
| 09/27/2018 | 754.36 | 755.66 | 743.68 | 744.5 |
| 09/30/2018 | 745.34 | 745.34 | 732.29 | 732.29 |
| 10/01/2018 | 732.77 | 734.44 | 726.27 | 726.46 |
| 10/02/2018 | 727.75 | 730.18 | 716.95 | 717.21 |
| 10/03/2018 | 716.61 | 716.91 | 695.45 | 695.45 |
| 10/04/2018 | 695.72 | 700.5 | 687.27 | 696.43 |
| 10/07/2018 | 696.06 | 702.01 | 689.8 | 698.97 |
| 10/08/2018 | 702.47 | 705.23 | 697.55 | 700.97 |
| 10/09/2018 | 703.11 | 703.9 | 680.45 | 682.13 |
| 10/10/2018 | 679.19 | 679.2 | 673.66 | 674.18 |
| 10/11/2018 | 678.16 | 679.85 | 665.97 | 678.67 |
| 10/14/2018 | 682.87 | 692.37 | 682.79 | 691.08 |
| 10/15/2018 | 693.71 | 701.22 | 689.55 | 701 |
| 10/16/2018 | 704.61 | 707.19 | 696.65 | 700.22 |
| 10/17/2018 | 700.26 | 701.05 | 686.71 | 686.71 |
| 10/18/2018 | 690.14 | 691.98 | 685.7 | 690.93 |
| 10/21/2018 | 693.78 | 695.15 | 673.93 | 674.9 |
| 10/22/2018 | 672.47 | 672.47 | 657.08 | 661.24 |
| 10/23/2018 | 664.53 | 666.07 | 656.62 | 657 |
| 10/24/2018 | 654.38 | 664.66 | 650.04 | 662.74 |
| 10/25/2018 | 682.56 | 682.56 | 647.99 | 647.99 |
| 10/29/2018 | 651.66 | 655.43 | 634.06 | 636.66 |
| 10/30/2018 | 637.77 | 644.22 | 628.61 | 628.61 |
| 10/31/2018 | 629.44 | 640.05 | 628.03 | 634.6 |
| 11/01/2018 | 637.84 | 640.18 | 633.93 | 635.92 |
| 11/04/2018 | 636.85 | 641.62 | 634.13 | 640.19 |
| 11/05/2018 | 641.34 | 643.22 | 630.73 | 632.02 |
| 11/06/2018 | 635.55 | 642.31 | 635.09 | 640.31 |
| 11/07/2018 | 642.44 | 643.8 | 633.5 | 634.15 |
| 11/08/2018 | 635.39 | 636.94 | 621 | 623.59 |
| 11/11/2018 | 627.29 | 636.26 | 622.21 | 622.21 |
| 11/12/2018 | 625.51 | 633.2 | 624.47 | 632 |
| 11/13/2018 | 632.53 | 632.53 | 624.71 | 625.3 |
| 11/14/2018 | 627.31 | 631.49 | 624.19 | 625.54 |
| 11/15/2018 | 628.08 | 632 | 621.8 | 621.9 |
| 11/18/2018 | 624.32 | 624.84 | 620.21 | 622.55 |
| 11/19/2018 | 622.84 | 624.82 | 607.76 | 607.98 |
| 11/20/2018 | 609.4 | 611.35 | 604.17 | 608.3 |
| 11/21/2018 | 611.25 | 617.17 | 611.07 | 613.87 |
| 11/22/2018 | 614.97 | 618.39 | 609.59 | 613.15 |
| 11/25/2018 | 616.53 | 621.15 | 615.78 | 617.44 |
| 11/26/2018 | 619.3 | 629.34 | 617.9 | 627.02 |
| 11/27/2018 | 629.67 | 631.32 | 624.3 | 624.66 |
| 11/28/2018 | 628.49 | 632.07 | 626.31 | 627.77 |
| 11/29/2018 | 628.72 | 632.13 | 625.86 | 629.32 |
| 12/02/2018 | 634.28 | 639.14 | 633.51 | 634.25 |
| 12/03/2018 | 635.97 | 641.36 | 630.43 | 632.83 |
| 12/04/2018 | 630.68 | 634.46 | 626.28 | 633.73 |
| 12/05/2018 | 633.82 | 634.36 | 624.75 | 626.88 |
| 12/06/2018 | 630.1 | 634.39 | 628.49 | 632.88 |
| 12/09/2018 | 632.24 | 638.38 | 631 | 633.49 |
| 12/10/2018 | 635.89 | 637.63 | 628.32 | 633.05 |
| 12/11/2018 | 635.34 | 636.53 | 615.73 | 619.4 |
| 12/12/2018 | 621.52 | 630 | 620.76 | 629.06 |
| 12/13/2018 | 629.14 | 630.6 | 612.3 | 616.44 |
| 12/16/2018 | 617.43 | 619.1 | 609.76 | 609.76 |
| 12/17/2018 | 610.87 | 612.29 | 606.16 | 610.79 |
| 12/18/2018 | 613.15 | 620.9 | 611.77 | 619.38 |
| 12/19/2018 | 617.27 | 622.92 | 614.63 | 620.54 |
| 12/20/2018 | 621 | 622.51 | 616.12 | 621.41 |
| 12/23/2018 | 622.86 | 625.92 | 619.67 | 619.67 |
| 12/24/2018 | 617.88 | 618.82 | 614.23 | 616.3 |
| 12/25/2018 | 617.09 | 619.31 | 613.77 | 614.8 |
| 12/26/2018 | 618.34 | 619.26 | 612.95 | 612.95 |
| 12/27/2018 | 615.62 | 620.86 | 614.69 | 617.97 |
| 12/30/2018 | 620.6 | 627.19 | 619.71 | 626.26 |