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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 650.6762
CLOSE 649.9787
Low
LOW 544.4
High
HIGH 872.92
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 627.54 | 628.1 | 610.96 | 610.96 |
| 01/02/2019 | 609.02 | 613.28 | 598.35 | 598.42 |
| 01/03/2019 | 602.61 | 611.18 | 601.67 | 606.92 |
| 01/06/2019 | 609.91 | 611.84 | 606.54 | 609.44 |
| 01/07/2019 | 611.15 | 614.33 | 605.29 | 612.35 |
| 01/08/2019 | 614.21 | 615.41 | 610.8 | 613.8 |
| 01/09/2019 | 614.45 | 621.27 | 612.59 | 619.15 |
| 01/10/2019 | 619.77 | 624.62 | 619.65 | 623.28 |
| 01/13/2019 | 620.17 | 628.79 | 616.82 | 627.9 |
| 01/14/2019 | 629.04 | 632.43 | 626.63 | 628.19 |
| 01/15/2019 | 627.85 | 633.25 | 626.75 | 631.69 |
| 01/16/2019 | 635.18 | 640.95 | 633.23 | 636.97 |
| 01/17/2019 | 642.14 | 651.11 | 642.06 | 649.72 |
| 01/20/2019 | 653.64 | 658.61 | 651.31 | 651.68 |
| 01/21/2019 | 652.5 | 656.21 | 650.38 | 651.42 |
| 01/22/2019 | 650.29 | 653.7 | 647.68 | 651.62 |
| 01/23/2019 | 650.6 | 657.84 | 650.6 | 656.63 |
| 01/24/2019 | 657.86 | 662.13 | 653.74 | 660.43 |
| 01/27/2019 | 663.25 | 667.08 | 657.67 | 657.71 |
| 01/28/2019 | 657.97 | 667.49 | 657.07 | 667.16 |
| 01/29/2019 | 670.29 | 676.51 | 668.35 | 674.73 |
| 01/30/2019 | 680.5 | 686.84 | 675.87 | 679.75 |
| 01/31/2019 | 682.34 | 683.38 | 670.24 | 673.23 |
| 02/03/2019 | 677.21 | 678.9 | 666.6 | 666.67 |
| 02/04/2019 | 669.06 | 675.4 | 654.62 | 657.05 |
| 02/05/2019 | 660.78 | 665.73 | 657.33 | 663.32 |
| 02/06/2019 | 663.88 | 667.83 | 660.6 | 666.9 |
| 02/07/2019 | 667.52 | 674.35 | 666.74 | 673.25 |
| 02/10/2019 | 675.62 | 685.37 | 675.35 | 682.45 |
| 02/11/2019 | 685.22 | 686 | 675.92 | 678.97 |
| 02/12/2019 | 681.15 | 682.21 | 672.57 | 673.27 |
| 02/13/2019 | 675.11 | 685.49 | 669.54 | 683.73 |
| 02/14/2019 | 684.23 | 686.01 | 676.92 | 682.77 |
| 02/17/2019 | 684.12 | 687.4 | 680.45 | 681.19 |
| 02/18/2019 | 684.23 | 685.42 | 677.86 | 684.74 |
| 02/19/2019 | 686.5 | 695.44 | 685.12 | 693.87 |
| 02/20/2019 | 694.56 | 697.71 | 690.15 | 690.88 |
| 02/21/2019 | 692.12 | 700 | 692.12 | 699.24 |
| 02/24/2019 | 703.02 | 708.83 | 702.7 | 704.46 |
| 02/25/2019 | 704.65 | 705.77 | 700.13 | 701.81 |
| 02/26/2019 | 703.17 | 704.28 | 693.61 | 693.61 |
| 02/27/2019 | 695.86 | 699.53 | 693.49 | 694.43 |
| 02/28/2019 | 694.77 | 700.87 | 691.46 | 693.96 |
| 03/03/2019 | 695.49 | 712.13 | 695.49 | 707.02 |
| 03/04/2019 | 709.3 | 713.22 | 704.35 | 704.35 |
| 03/05/2019 | 704.96 | 710.52 | 701.55 | 706.25 |
| 03/06/2019 | 704.92 | 709.26 | 694.2 | 694.71 |
| 03/07/2019 | 695.77 | 699.46 | 685.26 | 687.6 |
| 03/10/2019 | 690.41 | 692.51 | 682.32 | 684.32 |
| 03/11/2019 | 684.93 | 689.09 | 680.21 | 682.8 |
| 03/12/2019 | 684 | 686.17 | 679.6 | 682.35 |
| 03/13/2019 | 682.79 | 689.48 | 681.49 | 687.84 |
| 03/14/2019 | 689.43 | 693.84 | 689.37 | 691.58 |
| 03/17/2019 | 694.24 | 700.73 | 694.24 | 697.16 |
| 03/18/2019 | 698.97 | 705.31 | 696.07 | 701.37 |
| 03/19/2019 | 701.98 | 705.58 | 695.47 | 696.38 |
| 03/20/2019 | 699.49 | 706.24 | 692.07 | 695.94 |
| 03/21/2019 | 697.92 | 699.59 | 666.55 | 669.4 |
| 03/24/2019 | 671.69 | 672.13 | 655.46 | 663 |
| 03/25/2019 | 667.2 | 670.29 | 654.7 | 656.77 |
| 03/26/2019 | 660.46 | 662.1 | 623.92 | 633.21 |
| 03/27/2019 | 633.99 | 644.54 | 628.45 | 632.22 |
| 03/28/2019 | 630.32 | 638.3 | 628.07 | 634.93 |
| 03/31/2019 | 636.54 | 642.83 | 626.01 | 636.76 |
| 04/01/2019 | 637.65 | 640.46 | 631.59 | 632.15 |
| 04/02/2019 | 634.84 | 637.41 | 630.89 | 632.44 |
| 04/03/2019 | 632.73 | 642.19 | 632.21 | 642.01 |
| 04/04/2019 | 643.62 | 646.18 | 637.53 | 643.64 |
| 04/07/2019 | 645.78 | 646.2 | 634.27 | 635.25 |
| 04/08/2019 | 639.76 | 643.95 | 639.7 | 642.16 |
| 04/09/2019 | 643.42 | 644.45 | 638.61 | 641.64 |
| 04/10/2019 | 641.76 | 642.66 | 635.21 | 636.42 |
| 04/11/2019 | 636.18 | 639.94 | 631.83 | 638.2 |
| 04/14/2019 | 640.39 | 641.21 | 634.51 | 635.41 |
| 04/15/2019 | 637.77 | 642.93 | 636.8 | 639.21 |
| 04/16/2019 | 641.97 | 645.87 | 641.09 | 642.01 |
| 04/17/2019 | 641.81 | 642.8 | 636.93 | 638.28 |
| 04/18/2019 | 639.17 | 644.94 | 639.09 | 643.73 |
| 04/21/2019 | 643.25 | 646.76 | 641.26 | 641.26 |
| 04/23/2019 | 642.4 | 643.95 | 637.17 | 637.59 |
| 04/24/2019 | 638.67 | 639.51 | 626.21 | 626.87 |
| 04/25/2019 | 629.24 | 629.55 | 624.94 | 628.26 |
| 04/28/2019 | 630.52 | 630.52 | 623.93 | 626.44 |
| 04/29/2019 | 625.2 | 629.32 | 621.73 | 626.98 |
| 05/01/2019 | 625.94 | 626.79 | 617.02 | 618.22 |
| 05/02/2019 | 618.37 | 620.16 | 612.45 | 613.16 |
| 05/05/2019 | 609.34 | 609.34 | 599.2 | 602.16 |
| 05/06/2019 | 592.98 | 599.89 | 591.82 | 597.23 |
| 05/07/2019 | 598.57 | 604.88 | 598.01 | 603.46 |
| 05/08/2019 | 605.09 | 606.8 | 592.71 | 598.07 |
| 05/09/2019 | 600.82 | 603.34 | 595.65 | 596.96 |
| 05/12/2019 | 600.97 | 601.83 | 577.8 | 580.02 |
| 05/13/2019 | 583.3 | 591.16 | 580.18 | 590.14 |
| 05/14/2019 | 591 | 591.52 | 575.5 | 579.36 |
| 05/15/2019 | 582.42 | 585.59 | 576.96 | 578.04 |
| 05/16/2019 | 578.41 | 578.58 | 572.86 | 573.86 |
| 05/19/2019 | 574.67 | 577.25 | 572.95 | 576.04 |
| 05/20/2019 | 577.91 | 580.12 | 566.8 | 568.46 |
| 05/21/2019 | 566.11 | 567.42 | 549.66 | 549.66 |
| 05/22/2019 | 550.34 | 550.43 | 545.29 | 546.95 |
| 05/23/2019 | 549.91 | 560.24 | 549.91 | 558.6 |
| 05/26/2019 | 560.44 | 563.51 | 555.7 | 557.16 |
| 05/27/2019 | 559.83 | 565.88 | 559.11 | 560.85 |
| 05/28/2019 | 562.52 | 562.98 | 554.12 | 554.28 |
| 05/29/2019 | 557.45 | 567.88 | 557.45 | 567.52 |
| 05/30/2019 | 563.37 | 565.25 | 559.51 | 564.02 |
| 06/02/2019 | 564.14 | 565.36 | 561.53 | 563.34 |
| 06/06/2019 | 564.52 | 574.86 | 564.52 | 574.17 |
| 06/09/2019 | 575.42 | 582.8 | 572.17 | 581.38 |
| 06/10/2019 | 583.25 | 587.03 | 575.24 | 575.96 |
| 06/11/2019 | 577.5 | 582.42 | 576.03 | 577.54 |
| 06/12/2019 | 577.47 | 577.47 | 565.03 | 567.84 |
| 06/13/2019 | 570 | 572.78 | 564.83 | 567.61 |
| 06/16/2019 | 567.41 | 576.17 | 565.88 | 575.66 |
| 06/17/2019 | 576.42 | 583.76 | 575.94 | 581.29 |
| 06/18/2019 | 581.28 | 583 | 575.93 | 576.44 |
| 06/19/2019 | 581.61 | 585.87 | 580.93 | 580.93 |
| 06/20/2019 | 581.26 | 583.14 | 578.05 | 581.62 |
| 06/23/2019 | 588.98 | 590.16 | 585.5 | 589.61 |
| 06/24/2019 | 590 | 597.6 | 588.38 | 594.47 |
| 06/25/2019 | 595.6 | 597.28 | 589.33 | 589.56 |
| 06/26/2019 | 591.92 | 595.89 | 590.2 | 591.88 |
| 06/27/2019 | 594.09 | 594.82 | 589.5 | 589.5 |
| 06/30/2019 | 595.71 | 605.44 | 595.71 | 602.58 |
| 07/01/2019 | 603.65 | 607.04 | 601.37 | 605.96 |
| 07/02/2019 | 607.83 | 610.61 | 605.14 | 607.94 |
| 07/03/2019 | 609.7 | 618.24 | 609.7 | 611.77 |
| 07/04/2019 | 613.06 | 614.53 | 605.94 | 605.94 |
| 07/07/2019 | 600.06 | 604.77 | 597.71 | 598.54 |
| 07/08/2019 | 599.3 | 600.99 | 584.6 | 584.86 |
| 07/09/2019 | 586.33 | 589.91 | 577.97 | 588.97 |
| 07/10/2019 | 590.66 | 595.18 | 589.63 | 591.95 |
| 07/11/2019 | 592.17 | 595.64 | 578.72 | 582.76 |
| 07/15/2019 | 584.86 | 593.56 | 584.86 | 591.47 |
| 07/16/2019 | 593.57 | 603.79 | 592.75 | 600.85 |
| 07/17/2019 | 601.51 | 608.77 | 599.88 | 607.71 |
| 07/18/2019 | 611.02 | 612.05 | 607.59 | 608.07 |
| 07/21/2019 | 609.72 | 612.28 | 604.98 | 605.64 |
| 07/22/2019 | 607.32 | 612.12 | 606.38 | 608.52 |
| 07/23/2019 | 609.79 | 610.63 | 605.39 | 610.22 |
| 07/24/2019 | 610.81 | 615.14 | 605.67 | 607.06 |
| 07/25/2019 | 608.99 | 613.71 | 607.23 | 611.27 |
| 07/28/2019 | 613.73 | 617.79 | 612.36 | 616.91 |
| 07/29/2019 | 618.6 | 621.16 | 612.41 | 613.81 |
| 07/30/2019 | 615.72 | 616.89 | 606.51 | 607.06 |
| 07/31/2019 | 605.58 | 606.21 | 601.54 | 602.43 |
| 08/01/2019 | 601.5 | 602.13 | 593.34 | 594.16 |
| 08/04/2019 | 593.42 | 596.63 | 587.93 | 589.32 |
| 08/05/2019 | 589.94 | 593.68 | 586.46 | 588.23 |
| 08/06/2019 | 578.41 | 578.44 | 562.55 | 563.06 |
| 08/07/2019 | 567.66 | 570.05 | 560.17 | 566.05 |
| 08/08/2019 | 567.33 | 569.46 | 565.1 | 566.33 |
| 08/14/2019 | 564.6 | 564.6 | 553.06 | 553.91 |
| 08/15/2019 | 555.76 | 557.53 | 544.4 | 544.81 |
| 08/18/2019 | 548.14 | 552.29 | 546.07 | 546.65 |
| 08/19/2019 | 547.8 | 554.04 | 546.69 | 549.66 |
| 08/20/2019 | 550.37 | 554.2 | 548.19 | 550.77 |
| 08/21/2019 | 553.19 | 557.44 | 548.15 | 553.52 |
| 08/22/2019 | 554.21 | 562.31 | 554.21 | 561.6 |
| 08/25/2019 | 557.24 | 568.43 | 556.32 | 566.18 |
| 08/26/2019 | 567.65 | 569.35 | 565 | 566.76 |
| 08/27/2019 | 567.6 | 569.23 | 564.37 | 567.91 |
| 08/28/2019 | 568.96 | 578.21 | 568.82 | 577.73 |
| 09/01/2019 | 579.19 | 587.5 | 578.99 | 586.3 |
| 09/02/2019 | 587.57 | 596.03 | 586.84 | 593.92 |
| 09/03/2019 | 596.02 | 599.4 | 593.92 | 597.51 |
| 09/04/2019 | 599.53 | 601.31 | 596.8 | 600.28 |
| 09/05/2019 | 602.25 | 605.02 | 598.37 | 599.31 |
| 09/08/2019 | 602.53 | 611.66 | 602.53 | 610.88 |
| 09/09/2019 | 612.87 | 621.36 | 612.29 | 619.23 |
| 09/10/2019 | 621.58 | 626.95 | 621.3 | 625.85 |
| 09/11/2019 | 627.58 | 629.99 | 623.05 | 624.44 |
| 09/12/2019 | 626.5 | 628.72 | 625.56 | 628.57 |
| 09/15/2019 | 617.73 | 626.02 | 616.7 | 619.76 |
| 09/16/2019 | 613.07 | 615.44 | 605.8 | 612.4 |
| 09/17/2019 | 609.7 | 624.93 | 608.26 | 622.87 |
| 09/18/2019 | 620.3 | 621.46 | 601.97 | 603.64 |
| 09/19/2019 | 609.67 | 618.07 | 606.18 | 618.07 |
| 09/22/2019 | 617.88 | 619.73 | 610.62 | 610.98 |
| 09/23/2019 | 620.2 | 625.19 | 619.64 | 621.6 |
| 09/24/2019 | 622.57 | 625.35 | 620.76 | 621.32 |
| 09/25/2019 | 622.84 | 623.98 | 616.8 | 617.52 |
| 09/26/2019 | 618.68 | 638.6 | 618.68 | 634.4 |
| 09/29/2019 | 643.09 | 654.08 | 643.09 | 651.47 |
| 09/30/2019 | 658.23 | 659.39 | 640.02 | 643.7 |
| 10/01/2019 | 645.77 | 649.57 | 637.31 | 637.31 |
| 10/02/2019 | 639.22 | 646.2 | 632.02 | 635.08 |
| 10/03/2019 | 637.94 | 644.15 | 634.98 | 637.49 |
| 10/06/2019 | 639.09 | 665.32 | 638.01 | 647.07 |
| 10/07/2019 | 645.96 | 661.13 | 645.96 | 656.42 |
| 10/08/2019 | 656.88 | 665.88 | 638.71 | 638.71 |
| 10/09/2019 | 641.19 | 650.8 | 635.37 | 647.44 |
| 10/10/2019 | 651.85 | 666.31 | 649.26 | 653.42 |
| 10/13/2019 | 652.31 | 660.93 | 621.42 | 627.95 |
| 10/14/2019 | 637.72 | 646.04 | 632.87 | 645.75 |
| 10/15/2019 | 638.42 | 644.44 | 631.02 | 635.54 |
| 10/16/2019 | 637.29 | 638.36 | 625.05 | 632.5 |
| 10/17/2019 | 655.17 | 657.29 | 650.88 | 652.11 |
| 10/20/2019 | 653.66 | 684.91 | 649.71 | 680.19 |
| 10/21/2019 | 682.62 | 692.62 | 674.63 | 674.83 |
| 10/22/2019 | 682.7 | 689.99 | 679.42 | 683.79 |
| 10/23/2019 | 689.31 | 692.27 | 680.65 | 682.87 |
| 10/24/2019 | 688.35 | 689.7 | 681.68 | 688.01 |
| 10/27/2019 | 688.81 | 690.04 | 682.28 | 683.84 |
| 10/29/2019 | 678.73 | 686.09 | 673.71 | 679.39 |
| 10/30/2019 | 679.67 | 697.58 | 679.67 | 682.34 |
| 10/31/2019 | 684.19 | 687.72 | 669.88 | 676.26 |
| 11/03/2019 | 681.65 | 690.32 | 681.65 | 687.62 |
| 11/04/2019 | 687.45 | 690.86 | 686.06 | 687.44 |
| 11/05/2019 | 690.37 | 695.17 | 689.53 | 692.46 |
| 11/06/2019 | 696 | 708.69 | 694.81 | 703.49 |
| 11/07/2019 | 704.07 | 705.55 | 695.8 | 695.8 |
| 11/10/2019 | 695.37 | 703.66 | 693.13 | 700.26 |
| 11/11/2019 | 702.28 | 707.59 | 700.77 | 701.79 |
| 11/12/2019 | 703.65 | 706.7 | 701.85 | 701.85 |
| 11/13/2019 | 701.5 | 702.87 | 694.34 | 697.65 |
| 11/14/2019 | 699.63 | 704.53 | 698.94 | 702.92 |
| 11/17/2019 | 706.88 | 724.33 | 706.88 | 719.37 |
| 11/18/2019 | 721.85 | 726.88 | 719.47 | 721.98 |
| 11/19/2019 | 723.11 | 729.48 | 716.87 | 719.58 |
| 11/20/2019 | 720.65 | 724.48 | 714.77 | 719.01 |
| 11/21/2019 | 721.13 | 723.9 | 714.74 | 715.37 |
| 11/24/2019 | 720.87 | 722.38 | 709.58 | 710.52 |
| 11/25/2019 | 713.25 | 724.11 | 708.32 | 724.11 |
| 11/26/2019 | 725.8 | 749.05 | 725.8 | 748.73 |
| 11/27/2019 | 753.39 | 760.45 | 753.11 | 755.58 |
| 11/28/2019 | 759.9 | 765.01 | 759.12 | 762.2 |
| 12/01/2019 | 767.08 | 782.77 | 767.08 | 779.91 |
| 12/02/2019 | 780.51 | 798.05 | 780.51 | 782.23 |
| 12/03/2019 | 786.41 | 811.1 | 783.96 | 806.88 |
| 12/04/2019 | 810.55 | 816.35 | 803.28 | 803.28 |
| 12/05/2019 | 805.16 | 809.74 | 794.5 | 802.86 |
| 12/08/2019 | 805.49 | 841.97 | 799.68 | 833.52 |
| 12/09/2019 | 838.25 | 849.5 | 815.82 | 815.82 |
| 12/10/2019 | 816.98 | 818.62 | 809.82 | 814.23 |
| 12/11/2019 | 817.77 | 832.51 | 817.77 | 829.66 |
| 12/12/2019 | 834.43 | 837.64 | 816.88 | 817.79 |
| 12/15/2019 | 828.28 | 851.19 | 828.28 | 845.61 |
| 12/16/2019 | 849.18 | 860.31 | 836.33 | 837.25 |
| 12/17/2019 | 831.48 | 831.48 | 817.37 | 819.09 |
| 12/18/2019 | 822.15 | 827.76 | 815.16 | 816.06 |
| 12/19/2019 | 819.52 | 824.52 | 813.97 | 814.33 |
| 12/22/2019 | 817.9 | 826.66 | 816.98 | 822.9 |
| 12/23/2019 | 826.27 | 835.97 | 826.27 | 831.35 |
| 12/24/2019 | 833.46 | 843.17 | 833.46 | 842.88 |
| 12/25/2019 | 845.57 | 857.97 | 840.47 | 847.11 |
| 12/26/2019 | 849.28 | 854.09 | 843.2 | 844.88 |
| 12/29/2019 | 847.17 | 864.27 | 847.17 | 857.02 |
| 12/30/2019 | 860.16 | 872.92 | 859.46 | 862.38 |