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 TAS TOPRAK logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XTAST: BIST TAS TOPRAK Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,118.5229
CLOSE 1,118.3117

Low

LOW 543.63

High

HIGH 1,878.64
DATEOPENHIGHLOWCLOSE
01/01/2020865.11870.35863.34868.28
01/02/2020864.57869.13826.75842.52
01/05/2020832.24832.24807.09807.14
01/06/2020814.67832.13814.67823.95
01/07/2020800.86822.42788.85811.99
01/08/2020831.12853.07831.12853.07
01/09/2020855.61861.82851.42854.68
01/12/2020859.8868.67859.8864.64
01/13/2020867.84872.66856.96870.83
01/14/2020872.04875.53862.37869.15
01/15/2020874.06890.14872.09878.41
01/16/2020882.23886.71874.21876.37
01/19/2020879.49886878.78882.47
01/20/2020877.7890.66874.34889.14
01/21/2020892.06893.91879.84882.35
01/22/2020881.62892.48881.05883.62
01/23/2020890.14892.88876.3885.06
01/26/2020880.24900.6879.97890.47
01/27/2020898.2907.48889.19898.13
01/28/2020906.57918.25901.13912.89
01/29/2020914.36914.37886.8892.08
01/30/2020904.07938.91904.07928.67
02/02/2020940.52953.91925.34928.94
02/03/2020939.31940.34926.95935.13
02/04/2020937.06941.99923.66923.66
02/05/2020930.17938.65926.38930
02/06/2020933.91938.98923.83923.83
02/09/2020924.19940.4869.38890.93
02/10/2020907.69910.99887.13903.15
02/11/2020902.95909.04894.44899.52
02/12/2020898.87907.86895.77907.86
02/13/2020912.14916.07899.63900.83
02/16/2020905.71910.73902.67905.99
02/17/2020905.2905.2890.68894.56
02/18/2020899.62901.14882.9883.61
02/19/2020884.75885.48832.77838.2
02/20/2020838.27869.76835.19861.52
02/23/2020845.46853.49836.76852.93
02/24/2020859.55864.55844.23857.64
02/25/2020855.86862.44848.77857.4
02/26/2020850.94853.89818.7818.7
02/27/2020729.62795.82721.62789.88
03/01/2020807.22820.35798.71812.33
03/02/2020823.93835.13821.4833.89
03/03/2020834.1849.41824.81825.73
03/04/2020836.21838.96820.59823.26
03/05/2020821.45825.63798.27798.27
03/08/2020773.25780.31725.69739.6
03/09/2020753.54762.98707.61708.45
03/10/2020702.19714.43675.9694.56
03/11/2020676.24676.43631.6635.44
03/12/2020632.72670.46617.6650.7
03/15/2020627.02627.21592.9595.11
03/16/2020588.26593.62543.63564.8
03/17/2020566.27603.22566.1585
03/18/2020584.97597.88580.51588.67
03/19/2020597.89601.9586.99590.09
03/22/2020571.37577.13554.28566.14
03/23/2020580.12598.98578.67598.73
03/24/2020606.86616.64592.89606.54
03/25/2020604.97628.74602.19628.74
03/26/2020632.41635.12612.84614.96
03/29/2020615.19626.53608.11626.05
03/30/2020633.87655.55633.12649.95
03/31/2020642.67665.35639.28653.26
04/01/2020658.66662.8646.79655.97
04/02/2020661.05675.24659.83661.43
04/05/2020674.6691.36669.74690.18
04/06/2020698.77708.48686.06687.86
04/07/2020686.92692.53679.68692.53
04/08/2020698.47703.13690.83699.84
04/09/2020702.1709.85697.3705.82
04/12/2020700.68713.77698.79711.75
04/13/2020720.01726.58718.16725.44
04/14/2020728.73730.92698.64711.53
04/15/2020723.6730.74706.98730.74
04/16/2020742.82757.13738.87748.71
04/19/2020755.82766.27755.12766.07
04/20/2020763.1767.73753.8766.48
04/21/2020771.31778.37768.47769.03
04/23/2020771.39776.34765.44769.59
04/26/2020777.93786.46777.23784.39
04/27/2020797.68805.27791.41800.28
04/28/2020803.15808.29797.59802.73
04/29/2020806.18829.6794.53817.27
05/03/2020812.25855.95811.97844.08
05/04/2020857.2860.21808.09808.7
05/05/2020810.87819.97796.24807.25
05/06/2020811.25815.91803.84814.08
05/07/2020820.61831.05815.95817.91
05/10/2020827.32831.15821.9825.51
05/11/2020830.63835.48826.17835.14
05/12/2020836.98844.8833.72838.66
05/13/2020833.99842.8822.06828.95
05/14/2020839.41844.82837.79838.43
05/17/2020858.47878.9853.94872.88
05/19/2020881.2908.35879.72905.51
05/20/2020900.57918.61889.31894
05/21/2020888.67889.13878.69883.92
05/26/2020887.25897885.35888.53
05/27/2020889.3891.14872.46889.58
05/28/2020883.69897.03878.02889.13
05/31/2020892.94905.71888.65904.46
06/01/2020910.76933.69907.93928.37
06/02/2020937.96940.33925.74928.54
06/03/2020931.53935.83921.81931.21
06/04/2020936.63937.4925.46926.21
06/07/2020929.41941.52925.67926.8
06/08/2020929.09932.07911.73924.35
06/09/2020924.5945.95924.5938.66
06/10/2020936.53947.92936.16940.45
06/11/2020932.77947.95929.31946.29
06/14/2020941.42949.84936.89943.01
06/15/2020951.76967.64950.68959.85
06/16/2020964.17970.34956.96966.62
06/17/2020971.72979.31968.91974.2
06/18/2020979.61987.19967.59973.48
06/21/2020980.081,014.17976.031,012.13
06/22/20201,016.611,026.481,008.191,018.57
06/23/20201,021.121,026.241,007.291,009.12
06/24/20201,007.151,008.67993.58996.06
06/25/20201,003.841,016.841,002.141,008.88
06/28/20201,009.041,030.291,009.041,026.75
06/29/20201,033.081,050.621,031.461,049.05
06/30/20201,055.251,111.631,050.061,100
07/01/20201,109.81,160.231,105.071,139.96
07/02/20201,147.351,171.381,143.591,151.3
07/05/20201,182.731,225.721,178.441,223.7
07/06/20201,239.741,307.161,198.731,293.84
07/07/20201,310.211,314.431,259.191,264.41
07/08/20201,269.721,283.041,219.121,219.12
07/09/20201,215.711,215.711,158.351,188.65
07/12/20201,215.651,265.331,215.651,265.33
07/13/20201,269.71,288.561,244.081,269.53
07/15/20201,290.131,295.41,257.11,258
07/16/20201,260.831,278.721,245.171,267.77
07/19/20201,272.271,292.921,263.51,280.52
07/20/20201,295.321,330.151,268.071,286.73
07/21/20201,294.041,313.021,267.031,272.47
07/22/20201,282.81,291.911,274.691,276.83
07/23/20201,275.451,297.231,272.371,281.3
07/26/20201,288.721,306.711,285.881,286.08
07/27/20201,292.241,294.291,221.421,221.42
07/28/20201,218.731,237.821,180.731,217.38
07/29/20201,225.781,226.651,204.61,208.1
08/03/20201,225.991,231.91,1061,137.41
08/04/20201,143.681,180.941,107.481,170.83
08/05/20201,169.561,176.661,074.271,074.45
08/06/20201,056.61,132.441,001.181,130.6
08/09/20201,122.251,180.031,095.071,169.04
08/10/20201,180.881,212.091,169.091,203.36
08/11/20201,215.141,226.061,188.551,206.06
08/12/20201,209.361,215.741,178.111,181.03
08/13/20201,170.851,176.871,152.291,168.47
08/16/20201,172.451,177.371,154.841,157.42
08/17/20201,155.941,183.251,152.161,170.67
08/18/20201,176.081,194.331,176.081,194.33
08/19/20201,191.831,206.651,180.451,197.45
08/20/20201,206.811,209.421,169.851,170.02
08/23/20201,170.861,186.61,167.661,169.93
08/24/20201,174.321,179.811,134.381,144.72
08/25/20201,143.691,168.741,136.551,165.51
08/26/20201,174.111,196.181,170.741,179.37
08/27/20201,185.341,187.261,163.471,170.13
08/30/20201,171.971,174.761,144.711,147.12
08/31/20201,151.151,160.51,132.221,160.5
09/01/20201,162.091,180.511,155.751,171.31
09/02/20201,176.31,181.791,152.531,154.69
09/03/20201,154.51,173.021,153.091,168.85
09/06/20201,177.791,197.861,177.791,192.19
09/07/20201,199.271,201.261,181.041,185.49
09/08/20201,188.671,232.151,184.351,211.38
09/09/20201,218.041,229.491,206.351,211.91
09/10/20201,216.341,225.481,209.371,213.1
09/13/20201,217.291,237.131,215.981,235.57
09/14/20201,241.361,253.321,227.391,243.44
09/15/20201,250.951,270.271,250.951,263.05
09/16/20201,261.971,276.011,256.751,270.23
09/17/20201,275.041,276.581,261.871,261.87
09/20/20201,263.371,271.731,241.421,242.53
09/21/20201,246.141,252.551,231.711,248.25
09/22/20201,255.121,273.51,253.531,268.22
09/23/20201,264.381,276.661,262.571,272.7
09/24/20201,281.481,292.821,279.541,287.18
09/27/20201,293.471,324.681,293.471,322.92
09/28/20201,335.551,339.951,294.661,312.46
09/29/20201,326.571,341.451,311.51,334.42
09/30/20201,351.181,353.511,327.931,341.16
10/01/20201,349.611,355.121,337.531,342.47
10/04/20201,351.371,381.571,351.371,377.16
10/05/20201,384.611,388.721,366.111,367.97
10/06/20201,365.041,370.681,358.061,360.67
10/07/20201,368.51,396.781,351.51,378.46
10/08/20201,384.741,397.221,376.551,379.55
10/11/20201,384.671,413.031,384.671,413.03
10/12/20201,419.731,473.151,419.731,469.07
10/13/20201,480.111,484.31,442.271,454.26
10/14/20201,450.531,451.021,421.871,423.88
10/15/20201,428.131,450.541,428.131,444.78
10/18/20201,471.521,485.661,465.281,484.31
10/19/20201,501.571,525.141,489.791,524.43
10/20/20201,550.081,557.251,527.261,531
10/21/20201,540.681,546.851,503.421,525.99
10/22/20201,534.141,542.981,485.511,520.15
10/25/20201,516.821,516.821,385.761,391.56
10/26/20201,374.771,419.881,339.121,400.83
10/27/20201,401.871,407.51,358.031,358.03
10/29/20201,330.351,447.91,308.731,362.26
11/01/20201,370.091,382.571,356.011,373.8
11/02/20201,382.761,393.561,352.041,378.56
11/03/20201,395.261,418.731,389.191,407.08
11/04/20201,409.381,426.891,403.871,419.8
11/05/20201,420.181,454.741,418.781,453.86
11/08/20201,470.941,515.321,467.111,510.05
11/09/20201,510.861,531.161,494.331,526.21
11/10/20201,541.961,587.071,541.961,574.29
11/11/20201,584.421,590.181,504.421,515.34
11/12/20201,522.241,542.711,5081,538.94
11/15/20201,555.231,576.641,552.691,567.13
11/16/20201,573.931,573.931,526.741,526.74
11/17/20201,533.11,556.571,533.11,548.31
11/18/20201,556.051,569.281,531.741,564.91
11/19/20201,586.091,630.31,586.091,618.3
11/22/20201,639.631,661.841,611.121,635.17
11/23/20201,650.51,668.261,631.751,664.1
11/24/20201,676.071,683.561,643.261,643.26
11/25/20201,647.811,662.731,636.621,643.41
11/26/20201,655.771,707.111,642.041,678.16
11/29/20201,671.761,671.761,598.691,610.98
11/30/20201,634.171,692.961,634.171,683.73
12/01/20201,700.821,741.711,697.691,722.34
12/02/20201,742.241,762.931,714.981,727.66
12/03/20201,735.611,736.051,701.251,718.62
12/06/20201,712.461,727.571,691.841,712.95
12/07/20201,718.251,731.651,708.571,708.57
12/08/20201,712.581,718.571,690.471,690.47
12/09/20201,697.891,701.591,682.071,686.65
12/10/20201,683.91,730.151,674.581,720.41
12/13/20201,730.891,746.471,722.851,726.09
12/14/20201,729.681,736.031,712.731,731.38
12/15/20201,734.281,749.821,703.481,710.44
12/16/20201,714.281,724.541,704.561,712.18
12/17/20201,709.381,780.451,705.971,760.15
12/20/20201,752.781,782.361,717.91,758.45
12/21/20201,7711,814.571,7711,810.43
12/22/20201,819.731,856.611,793.71,800.58
12/23/20201,808.431,811.41,782.031,789.55
12/24/20201,798.421,848.371,795.091,823.93
12/27/20201,837.691,851.151,832.191,835.82
12/28/20201,843.851,846.741,807.321,816.7
12/29/20201,8221,871.331,811.931,864.44
12/30/20201,863.221,878.641,850.461,867.54