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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,916.6063
CLOSE 2,919.9006

Low

LOW 1,649.46

High

HIGH 5,741
DATEOPENHIGHLOWCLOSE
01/02/20221,977.592,017.841,971.72,015.68
01/03/20222,026.512,047.552,012.982,030.56
01/04/20222,026.842,028.771,997.332,018.44
01/05/20222,002.132,029.471,990.182,023.07
01/06/20222,028.52,035.392,006.462,035.21
01/09/20222,042.592,054.962,034.62,043.77
01/10/20222,0482,052.342,009.282,022.97
01/11/20222,031.342,047.082,024.992,040.71
01/12/20222,036.12,0462,026.782,031
01/13/20222,035.322,043.992,023.792,041.85
01/16/20222,047.422,070.672,036.862,037.51
01/17/20222,034.292,037.671,941.81,941.8
01/18/20221,924.111,979.261,917.751,979.01
01/19/20221,982.441,991.861,931.871,953.66
01/20/20221,950.041,958.271,934.881,944.39
01/23/20221,946.271,956.221,876.021,876.97
01/24/20221,880.951,889.761,844.721,877.72
01/25/20221,869.961,881.711,857.071,859.35
01/26/20221,844.671,899.171,839.751,899.17
01/27/20221,906.741,932.211,895.141,907.84
01/30/20221,922.031,935.111,905.471,932.7
01/31/20221,930.671,950.951,910.951,916.61
02/01/20221,918.261,922.41,881.041,881.04
02/02/20221,878.291,897.731,861.231,867.36
02/03/20221,872.051,878.061,848.721,859.37
02/06/20221,863.531,876.111,842.851,876.11
02/07/20221,876.211,879.791,851.971,866.4
02/08/20221,870.631,880.961,866.191,872.66
02/09/20221,883.831,889.791,876.071,879.34
02/10/20221,873.081,873.341,845.041,866.23
02/13/20221,843.291,847.641,807.851,829.61
02/14/20221,833.741,848.11,821.761,839.23
02/15/20221,844.41,859.21,841.671,848.03
02/16/20221,852.351,858.381,823.851,837.66
02/17/20221,848.081,862.331,838.11,862.33
02/20/20221,873.811,881.431,836.511,847.43
02/21/20221,802.41,829.771,778.721,824.27
02/22/20221,838.951,851.641,831.261,831.26
02/23/20221,687.441,711.371,649.461,650.62
02/24/20221,665.081,759.361,657.781,759.36
02/27/20221,738.11,767.561,726.141,742.31
02/28/20221,757.941,770.131,718.241,733.69
03/01/20221,739.561,749.771,721.341,732.86
03/02/20221,745.091,763.281,745.091,756.87
03/03/20221,751.491,773.591,748.191,763.49
03/06/20221,758.381,767.611,726.121,739.52
03/07/20221,733.241,760.151,726.591,749.57
03/08/20221,763.441,800.41,754.81,780.17
03/09/20221,797.391,799.321,762.761,770.53
03/10/20221,774.431,794.441,772.951,794.44
03/13/20221,806.431,840.271,806.431,840.27
03/14/20221,842.81,857.811,835.071,853.02
03/15/20221,858.781,921.941,858.781,903.81
03/16/20221,913.761,923.631,902.341,909.02
03/17/20221,912.461,952.781,910.571,944.48
03/20/20221,950.831,997.681,950.831,997.68
03/21/20222,002.252,024.971,996.692,023.04
03/22/20222,032.532,046.562,008.142,038.86
03/23/20222,051.92,066.612,043.982,058.94
03/24/20222,062.422,074.532,045.042,052.96
03/27/20222,059.062,064.162,042.992,050.19
03/28/20222,059.752,067.512,037.122,039.87
03/29/20222,046.712,055.842,037.852,048.75
03/30/20222,040.022,043.672,005.292,007.12
03/31/20222,010.642,014.011,994.311,998.7
04/03/20221,999.532,027.361,999.532,026.25
04/04/20222,029.432,066.522,028.272,056.13
04/05/20222,059.522,069.242,040.772,042.45
04/06/20222,047.572,113.232,046.862,110.5
04/07/20222,124.332,151.042,113.832,138.32
04/10/20222,148.212,196.62,148.212,180.77
04/11/20222,185.682,211.012,156.842,206.4
04/12/20222,221.082,232.022,177.172,189.73
04/13/20222,198.652,230.632,198.652,218.69
04/14/20222,222.72,233.492,217.792,227.19
04/17/20222,231.762,267.452,229.982,265.13
04/18/20222,275.372,282.052,219.772,244.45
04/19/20222,251.162,261.732,225.242,253.19
04/20/20222,256.822,281.412,256.822,266.64
04/21/20222,263.52,269.352,184.362,194.12
04/24/20222,179.832,197.112,143.672,173.05
04/25/20222,187.882,209.32,151.272,170.64
04/26/20222,182.442,184.622,129.172,158.42
04/27/20222,168.892,192.412,161.962,169.61
04/28/20222,194.332,228.172,190.332,211.02
05/04/20222,237.72,283.32,236.222,262.96
05/05/20222,253.652,263.272,227.212,263.27
05/08/20222,260.252,302.242,260.252,302.24
05/09/20222,316.722,331.342,298.782,301.35
05/10/20222,306.092,326.392,256.072,256.65
05/11/20222,241.32,266.422,179.182,256.55
05/12/20222,276.52,327.342,276.52,327.34
05/15/20222,336.142,361.852,301.712,301.71
05/16/20222,306.212,315.172,271.022,276.46
05/17/20222,272.792,281.332,243.192,249.93
05/19/20222,254.482,259.912,221.582,221.58
05/22/20222,241.462,243.682,185.562,210.9
05/23/20222,223.842,244.512,205.132,231.55
05/24/20222,235.672,290.762,235.562,289.23
05/25/20222,295.362,3122,284.912,297.46
05/26/20222,307.882,337.922,281.952,281.95
05/29/20222,302.742,345.262,302.742,341.8
05/30/20222,350.412,384.172,324.992,384.17
05/31/20222,389.242,415.652,383.212,400.01
06/01/20222,407.332,432.092,402.142,420.46
06/02/20222,426.732,456.652,414.742,452.91
06/05/20222,471.512,528.692,471.512,527
06/06/20222,529.872,576.632,523.672,573.88
06/07/20222,593.762,597.42,423.82,428.44
06/08/20222,434.292,486.582,415.572,460.93
06/09/20222,448.742,469.482,430.752,449.28
06/12/20222,445.92,465.32,408.982,412.86
06/13/20222,426.992,436.822,387.692,420.19
06/14/20222,429.982,435.322,411.692,428.75
06/15/20222,441.852,446.882,378.282,402.36
06/16/20222,418.892,424.792,398.942,419.29
06/19/20222,436.42,453.922,403.472,409.82
06/20/20222,423.782,434.692,411.752,425.34
06/21/20222,424.992,447.642,418.142,430.2
06/22/20222,435.662,464.932,428.732,434.76
06/23/20222,442.912,497.622,442.912,484.16
06/26/20222,439.762,475.172,424.622,461.77
06/27/20222,474.052,487.12,396.432,413.73
06/28/20222,419.292,426.492,339.172,339.17
06/29/20222,338.772,385.252,308.92,383.8
06/30/20222,383.32,423.692,373.692,406.68
07/03/20222,417.672,447.922,401.72,406.92
07/04/20222,410.832,420.732,346.562,346.95
07/05/20222,363.172,370.582,333.182,362.84
07/06/20222,375.472,430.382,372.672,427.32
07/07/20222,434.362,440.892,424.122,430.27
07/12/20222,431.342,470.892,430.372,467.95
07/13/20222,480.092,492.452,453.022,456.65
07/17/20222,475.582,492.912,475.582,484.82
07/18/20222,492.042,534.952,476.452,533.76
07/19/20222,542.642,547.572,521.962,542.25
07/20/20222,550.612,550.612,513.812,516.72
07/21/20222,522.42,561.282,520.992,540.73
07/24/20222,554.972,586.012,540.472,542.84
07/25/20222,550.112,582.712,546.272,574.15
07/26/20222,583.922,592.532,560.892,563.44
07/27/20222,578.792,583.992,533.312,544.97
07/28/20222,554.482,590.022,528.742,582.28
07/31/20222,597.52,643.822,595.892,616.21
08/01/20222,623.652,645.532,607.212,623
08/02/20222,636.682,659.082,635.442,648.05
08/03/20222,664.042,710.042,664.042,706.23
08/04/20222,721.772,760.922,699.272,752.49
08/07/20222,773.082,832.662,764.982,806.77
08/08/20222,815.482,859.122,793.912,859.12
08/09/20222,864.052,870.832,836.492,862.33
08/10/20222,877.72,902.382,851.962,894.1
08/11/20222,902.52,930.792,892.962,916.99
08/14/20222,930.093,011.732,930.092,996.94
08/15/20223,013.83,021.532,855.992,971.83
08/16/20222,997.043,001.622,951.672,951.67
08/17/20222,970.773,018.412,944.482,989.09
08/18/20222,996.863,073.642,985.043,064.44
08/21/20223,071.893,181.783,064.083,138.93
08/22/20223,154.073,183.893,105.343,105.34
08/23/20223,118.543,129.323,053.473,075.48
08/24/20223,096.243,112.823,077.63,098.56
08/25/20223,127.713,127.713,060.623,090.02
08/28/20223,079.463,091.433,059.443,083.13
08/30/20223,097.13,129.763,090.553,113.19
08/31/20223,112.253,124.533,062.633,074.33
09/01/20223,088.763,106.943,070.183,101.44
09/04/20223,116.483,153.783,097.973,144.6
09/05/20223,164.333,272.433,093.893,242.33
09/06/20223,270.373,307.673,237.73,272.72
09/07/20223,298.33,335.523,247.643,259.74
09/08/20223,280.763,300.083,266.123,297.36
09/11/20223,344.33,495.733,344.33,441.99
09/12/20223,491.223,516.013,252.13,252.1
09/13/20223,220.773,288.33,156.773,288.3
09/14/20223,320.543,356.523,276.973,293.18
09/15/20223,296.323,315.283,266.013,315.28
09/18/20223,326.63,345.913,230.213,230.21
09/19/20223,256.873,290.633,203.433,276.28
09/20/20223,280.713,298.333,256.413,262.37
09/21/20223,267.153,287.983,2623,278.75
09/22/20223,289.173,312.353,265.913,275.56
09/25/20223,279.713,309.233,265.683,283.11
09/26/20223,286.033,290.53,250.343,255.47
09/27/20223,241.473,251.73,175.593,176.44
09/28/20223,188.563,203.073,074.973,140.56
09/29/20223,155.013,189.873,131.73,185.6
10/02/20223,205.083,274.83,205.083,270.76
10/03/20223,290.933,297.383,247.363,285.36
10/04/20223,299.733,342.893,292.283,331.54
10/05/20223,369.933,426.563,369.933,426.56
10/06/20223,434.383,496.323,417.243,494.06
10/09/20223,531.313,552.163,488.563,496.6
10/10/20223,504.43,528.123,474.013,490.03
10/11/20223,498.493,525.53,462.943,480.7
10/12/20223,488.013,509.453,434.653,452.52
10/13/20223,488.093,582.563,478.743,577.25
10/16/20223,601.763,641.523,573.723,641.52
10/17/20223,659.193,755.723,647.983,724.94
10/18/20223,7413,766.223,714.163,724.95
10/19/20223,755.643,864.043,749.473,864.04
10/20/20223,877.693,919.543,850.453,918.26
10/23/20223,934.053,981.763,893.543,947.01
10/24/20223,956.693,977.293,895.23,913.75
10/25/20223,929.714,071.163,929.714,053.25
10/26/20224,076.674,080.214,007.514,052.23
10/27/20224,099.074,184.64,090.44,163.66
10/30/20224,180.294,248.614,160.74,220.83
10/31/20224,247.874,333.124,238.164,304.3
11/01/20224,381.034,550.114,372.894,451.47
11/02/20224,4524,462.354,383.454,417.91
11/03/20224,432.14,440.424,349.74,367.73
11/06/20224,397.484,410.344,354.774,366.63
11/07/20224,385.824,392.564,294.324,307.62
11/08/20224,311.514,346.444,240.394,285.69
11/09/20224,281.464,303.174,243.674,291.77
11/10/20224,315.44,342.124,291.894,324.65
11/13/20224,336.074,4434,336.074,429.65
11/14/20224,460.564,470.234,298.324,392.43
11/15/20224,415.954,423.014,259.844,294.09
11/16/20224,296.094,299.014,133.234,238.43
11/17/20224,247.474,363.434,228.824,362.39
11/20/20224,405.554,509.844,403.324,478.18
11/21/20224,505.134,577.464,481.424,573.06
11/22/20224,625.434,730.314,589.414,726.33
11/23/20224,741.954,805.424,704.154,769.19
11/24/20224,789.815,027.574,784.674,992.07
11/27/20225,057.185,152.824,947.764,973.96
11/28/20224,994.694,995.744,842.474,960.85
11/29/20224,978.225,084.954,963.185,077.51
11/30/20225,125.85,193.975,098.565,169.75
12/01/20225,226.845,290.195,154.265,193.54
12/04/20225,236.465,264.725,073.665,107.03
12/05/20225,118.695,139.995,045.045,129.63
12/06/20225,152.545,157.774,894.874,959.01
12/07/20224,948.514,970.14,824.674,947.91
12/08/20224,976.475,102.994,976.475,100.48
12/11/20225,143.855,213.535,143.855,170.5
12/12/20225,195.345,302.955,172.845,245.36
12/13/20225,250.655,303.345,141.815,168.53
12/14/20225,238.565,312.95,140.285,225.44
12/15/20225,256.435,274.135,219.085,257.35
12/18/20225,302.435,327.65,267.595,309
12/19/20225,314.125,387.945,284.085,349.3
12/20/20225,365.625,480.125,356.275,450.07
12/21/20225,487.015,525.775,445.865,481.71
12/22/20225,485.895,592.635,465.165,578.68
12/25/20225,623.065,7415,619.455,680.66
12/26/20225,719.755,725.545,502.165,514.32
12/27/20225,533.575,543.85,280.155,355.64
12/28/20225,368.835,506.025,357.025,506.02
12/29/20225,548.135,609.695,523.065,558.75