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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,852.667
CLOSE 1,848.6151

Low

LOW 1,603.45

High

HIGH 2,278.97
DATEOPENHIGHLOWCLOSE
01/03/20211,886.261,959.751,883.51,948.68
01/04/20211,942.181,993.091,904.321,926.3
01/05/20211,943.71,958.051,902.261,908.14
01/06/20211,911.741,939.341,902.711,936.79
01/07/20211,951.081,970.91,925.311,960.14
01/10/20211,971.211,999.051,951.421,977.36
01/11/20211,995.222,004.491,966.331,971.99
01/12/20211,990.622,002.211,956.791,972.52
01/13/20211,977.561,983.451,946.871,958.06
01/14/20211,951.031,982.291,935.861,954.81
01/17/20211,950.481,987.351,924.271,976.01
01/18/20211,990.862,019.71,9842,000.15
01/19/20212,009.242,016.331,980.061,993.49
01/20/20212,010.62,063.672,010.62,045.75
01/21/20212,056.682,071.972,027.792,061.04
01/24/20212,097.12,156.132,094.172,148.79
01/25/20212,160.732,167.072,111.112,114.68
01/26/20212,120.872,132.431,972.171,972.17
01/27/20211,944.952,049.241,884.072,046.81
01/28/20212,015.822,090.472,001.652,051.77
01/31/20212,079.112,1242,053.252,107.11
02/01/20212,120.62,158.372,104.222,106.81
02/02/20212,119.812,142.272,109.342,125.79
02/03/20212,139.382,145.852,113.52,132.59
02/04/20212,146.12,1552,131.542,137.37
02/07/20212,159.252,176.862,120.32,172.97
02/08/20212,193.742,196.152,145.082,148.84
02/09/20212,158.842,159.312,138.852,141.76
02/10/20212,141.862,166.472,132.572,139.41
02/11/20212,145.082,149.272,116.132,128.53
02/14/20212,131.312,169.782,130.722,150.19
02/15/20212,171.172,222.592,121.712,185.7
02/16/20212,203.112,222.192,147.032,153.29
02/17/20212,165.072,169.172,133.712,151.67
02/18/20212,162.852,165.982,125.632,136.96
02/21/20212,144.662,152.72,111.732,113.98
02/22/20212,122.112,125.972,024.242,036.82
02/23/20212,027.652,077.121,9961,996
02/24/20212,048.772,061.271,929.581,983.94
02/25/20211,925.651,974.241,886.91,974.24
02/28/20212,008.242,082.912,002.682,081.8
03/01/20212,096.532,097.432,056.522,056.69
03/02/20212,073.312,088.092,037.392,039.19
03/03/20212,034.532,041.632,015.632,036.49
03/04/20212,029.292,077.762,022.232,075.3
03/07/20212,092.422,099.72,069.022,080.06
03/08/20212,098.282,102.082,0722,089.23
03/09/20212,089.792,136.382,088.962,121.09
03/10/20212,127.772,131.442,086.622,086.62
03/11/20212,087.832,103.962,063.322,074.82
03/14/20212,076.022,086.222,063.762,068.97
03/15/20212,082.142,100.412,067.852,084.02
03/16/20212,094.62,096.382,035.182,035.18
03/17/20212,037.692,063.462,022.682,027.63
03/18/20212,034.662,034.661,954.681,992.56
03/21/20211,854.21,893.541,798.641,799.33
03/22/20211,701.671,875.691,638.31,827.52
03/23/20211,849.881,930.741,846.441,928.82
03/24/20211,942.241,956.541,883.551,883.83
03/25/20211,904.821,912.131,826.561,864.45
03/28/20211,927.32,004.051,925.611,932.21
03/29/20211,924.171,924.171,857.091,889.41
03/30/20211,896.21,913.221,890.381,893.95
03/31/20211,911.281,932.931,911.281,932.57
04/01/20211,963.081,967.341,932.531,944.39
04/04/20211,955.721,989.921,931.881,941.73
04/05/20211,935.491,943.81,907.651,917.55
04/06/20211,925.341,947.861,884.751,924.75
04/07/20211,933.751,935.311,899.631,900.54
04/08/20211,907.791,909.391,826.721,857.14
04/11/20211,860.261,861.991,791.791,791.79
04/12/20211,802.751,815.81,744.271,789.7
04/13/20211,799.911,875.271,799.911,875.18
04/14/20211,880.411,891.461,833.61,858.42
04/15/20211,868.551,877.251,854.241,870.22
04/18/20211,868.881,882.651,788.561,788.56
04/19/20211,786.171,786.211,701.811,747.12
04/20/20211,739.911,739.911,639.551,681.73
04/21/20211,661.051,716.351,618.961,713.51
04/25/20211,708.111,768.151,704.981,768.15
04/26/20211,775.411,786.321,755.321,760.89
04/27/20211,765.291,765.881,734.141,749.51
04/28/20211,754.661,783.931,753.071,782.46
04/29/20211,781.931,801.791,778.281,797.75
05/02/20211,807.241,873.391,807.241,873.39
05/03/20211,880.361,882.231,847.671,856.5
05/04/20211,866.081,895.921,861.781,877.98
05/05/20211,881.31,883.191,844.111,844.67
05/06/20211,846.161,860.691,832.141,848.8
05/09/20211,860.181,881.251,857.191,879.9
05/10/20211,856.71,872.171,843.631,867.84
05/11/20211,872.581,879.441,867.031,875.29
05/16/20211,884.431,925.91,884.431,924.32
05/17/20211,932.751,939.321,911.131,911.6
05/19/20211,910.491,910.491,887.321,898.1
05/20/20211,900.781,907.541,880.61,886.19
05/23/20211,893.441,898.131,864.751,869.5
05/24/20211,868.081,870.151,759.921,759.92
05/25/20211,765.131,787.271,723.791,778.49
05/26/20211,775.171,775.171,740.311,771.18
05/27/20211,763.651,763.651,727.911,746.54
05/30/20211,772.351,780.421,747.31,759.25
05/31/20211,756.911,756.911,728.831,738.13
06/01/20211,723.361,743.071,716.341,738.92
06/02/20211,743.31,779.861,740.71,759.2
06/03/20211,755.11,763.521,747.81,750.37
06/06/20211,749.741,762.021,748.711,759.08
06/07/20211,760.581,772.051,752.231,766.42
06/08/20211,771.771,796.411,771.771,790.03
06/09/20211,794.831,806.431,792.431,794.03
06/10/20211,799.561,806.491,793.721,799.41
06/13/20211,806.921,808.961,782.811,784.81
06/14/20211,785.091,796.661,756.881,778.05
06/15/20211,778.771,783.91,735.451,735.45
06/16/20211,729.071,740.891,710.631,720.47
06/17/20211,729.211,744.871,709.051,712.75
06/20/20211,713.171,715.651,683.61,714.95
06/21/20211,726.841,732.221,703.11,718.36
06/22/20211,719.271,739.991,714.641,716.1
06/23/20211,719.041,741.321,711.791,733.95
06/24/20211,739.761,748.531,727.631,727.63
06/27/20211,736.081,738.421,688.591,691.59
06/28/20211,697.091,697.091,655.071,687.77
06/29/20211,695.581,699.11,652.021,658.72
06/30/20211,653.711,670.61,648.71,670.6
07/01/20211,670.191,671.261,649.211,665.68
07/04/20211,662.211,698.321,662.211,693.48
07/05/20211,696.541,701.021,679.81,683.37
07/06/20211,684.461,697.131,680.881,694.19
07/07/20211,696.311,700.661,673.421,676.76
07/08/20211,679.141,690.611,665.721,689.18
07/11/20211,689.211,695.011,654.231,654.23
07/12/20211,655.31,659.981,616.371,620.16
07/13/20211,621.051,649.621,621.051,645.3
07/15/20211,650.711,655.271,641.661,655.01
07/18/20211,650.751,655.611,642.351,655.61
07/25/20211,659.841,669.191,645.321,646.92
07/26/20211,647.881,658.271,641.91,650.48
07/27/20211,6531,668.121,648.541,649.32
07/28/20211,657.591,682.611,657.591,674.73
07/29/20211,670.161,670.471,655.711,664.84
08/01/20211,672.51,700.081,672.51,696.2
08/02/20211,700.241,700.241,682.471,697.53
08/03/20211,703.941,724.291,701.331,714.63
08/04/20211,712.31,723.861,709.311,723.86
08/05/20211,732.21,732.81,717.651,719.88
08/08/20211,729.711,757.091,728.661,747.58
08/09/20211,752.581,752.581,718.711,718.71
08/10/20211,722.871,723.391,679.831,681.35
08/11/20211,691.51,6981,679.591,687.4
08/12/20211,693.71,704.511,688.261,700.15
08/15/20211,716.971,728.791,714.391,724.44
08/16/20211,729.131,729.131,707.931,726.96
08/17/20211,733.181,736.91,708.491,713.79
08/18/20211,705.211,705.211,687.31,689.37
08/19/20211,690.061,698.661,681.181,693.15
08/22/20211,702.981,713.631,701.431,707.64
08/23/20211,711.931,714.141,696.481,696.91
08/24/20211,702.971,702.971,677.81,680.25
08/25/20211,683.741,690.771,666.381,666.76
08/26/20211,671.951,681.511,660.011,681.51
08/30/20211,690.721,709.21,690.721,702.72
08/31/20211,708.671,719.551,707.251,717.04
09/01/20211,722.641,730.421,715.721,725.34
09/02/20211,727.281,729.461,717.041,723.33
09/05/20211,723.141,742.191,715.491,730.99
09/06/20211,736.031,738.091,714.861,715.39
09/07/20211,717.271,718.541,681.611,682.03
09/08/20211,682.171,697.771,6791,695.72
09/09/20211,699.651,707.441,692.631,694.25
09/12/20211,697.671,708.71,691.861,697.19
09/13/20211,700.461,704.041,681.91,683.41
09/14/20211,682.531,690.731,668.591,675.61
09/15/20211,680.831,686.781,653.171,656.08
09/16/20211,660.591,660.591,641.911,650.96
09/19/20211,642.751,642.751,608.421,612.3
09/20/20211,619.261,635.911,609.41,620.81
09/21/20211,629.381,631.921,603.451,622.63
09/22/20211,623.931,648.891,619.331,648.89
09/23/20211,646.551,654.181,635.841,646.09
09/26/20211,657.041,658.931,645.451,654.53
09/27/20211,654.481,661.761,643.71,661.61
09/28/20211,669.741,675.351,661.041,661.46
09/29/20211,666.261,673.381,663.481,666.79
09/30/20211,661.521,687.361,659.891,683.61
10/03/20211,691.791,717.991,691.791,702.36
10/04/20211,707.371,709.181,679.751,691.04
10/05/20211,690.931,6931,665.931,665.93
10/06/20211,677.551,694.161,677.551,689.31
10/07/20211,691.621,696.911,683.431,696.91
10/10/20211,700.611,708.221,693.51,702.2
10/11/20211,697.71,710.361,688.011,688.01
10/12/20211,691.951,696.721,669.081,675.19
10/13/20211,672.811,684.71,666.451,678.31
10/14/20211,681.621,695.491,675.211,689.47
10/17/20211,693.271,702.511,690.851,697.46
10/18/20211,705.281,720.091,705.281,719.08
10/19/20211,720.411,729.731,711.421,723.3
10/20/20211,726.811,730.731,700.041,730.73
10/21/20211,732.551,762.021,726.891,760.41
10/24/20211,756.861,771.361,751.121,761.43
10/25/20211,767.371,781.881,766.651,770.12
10/26/20211,772.961,784.711,764.391,784.71
10/27/20211,788.811,790.221,775.821,780.06
10/31/20211,779.431,781.121,768.541,775.4
11/01/20211,766.991,768.751,743.691,745.4
11/02/20211,744.231,747.611,679.621,725.43
11/03/20211,741.781,753.091,739.731,749.15
11/04/20211,754.811,763.891,747.961,748.79
11/07/20211,753.91,772.611,753.91,768.87
11/08/20211,772.931,775.821,755.271,756.1
11/09/20211,755.141,755.931,735.821,751.84
11/10/20211,749.91,762.71,746.621,746.62
11/11/20211,749.311,755.651,745.881,750.56
11/14/20211,759.81,7851,759.81,785
11/15/20211,787.551,789.411,761.521,764.91
11/16/20211,764.031,781.921,761.821,776.86
11/17/20211,778.741,796.141,763.281,786.5
11/18/20211,793.321,833.171,793.321,833.14
11/21/20211,849.531,883.551,849.531,883.55
11/22/20211,883.091,898.271,829.341,877.71
11/23/20211,888.31,935.961,888.31,935.64
11/24/20211,945.291,9621,928.241,933.59
11/25/20211,926.951,931.451,890.661,903.65
11/28/20211,910.571,935.881,910.571,933.72
11/29/20211,934.141,961.741,929.831,945.99
11/30/20211,961.141,996.721,949.861,996.72
12/01/20211,988.572,031.731,988.572,026.74
12/02/20212,0422,097.72,0422,093.61
12/05/20212,114.472,1322,099.962,125.05
12/06/20212,141.122,160.572,131.742,160.32
12/07/20212,179.782,188.82,143.052,179.63
12/08/20212,192.932,212.592,188.332,196.07
12/09/20212,202.782,209.212,163.982,207.47
12/12/20212,225.42,256.572,216.662,222.06
12/13/20212,241.892,250.832,214.122,221.99
12/14/20212,234.752,235.672,169.12,170.96
12/15/20212,193.232,227.652,178.382,225.24
12/16/20212,248.912,278.972,025.222,031.64
12/19/20211,947.92,063.851,882.471,962.73
12/20/20212,024.262,058.491,894.251,917.44
12/21/20211,902.771,948.081,864.541,867.17
12/22/20211,883.721,896.51,816.221,870.8
12/23/20211,881.231,916.931,880.711,916.93
12/26/20211,931.291,959.931,915.051,956.29
12/27/20211,962.732,010.131,940.161,961.94
12/28/20211,962.91,986.581,935.331,977.4
12/29/20211,990.051,994.971,944.661,948.93
12/30/20211,942.721,979.091,934.11,978.98