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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12,550.3148
CLOSE 12,524.2129

Low

LOW 10,630.57

High

HIGH 14,861.76
DATEOPENHIGHLOWCLOSE
01/01/202411,031.9511,267.2411,031.9511,267.01
01/02/202411,258.4511,258.4510,792.5310,807.25
01/03/202410,793.4910,829.1810,630.5710,752.8
01/04/202410,791.4910,922.6510,697.3610,922.65
01/07/202411,033.2511,322.5910,960.3611,006.38
01/08/202411,039.1111,069.6910,819.3410,875.58
01/09/202410,857.0411,061.2910,764.6211,005.93
01/10/202411,029.2411,125.2310,874.9710,904.19
01/11/202410,848.3511,207.4410,699.1911,074.42
01/14/202411,133.9911,268.1111,022.7311,036.83
01/15/202411,032.4411,103.0710,863.5411,017.45
01/16/202411,009.0511,063.8910,928.7811,009.58
01/17/202411,063.6611,219.9211,055.7711,070.85
01/18/202411,095.111,263.8810,994.8111,208.15
01/21/202411,234.0311,424.8911,234.0311,247.58
01/22/202411,389.6211,458.9511,154.6611,179.81
01/23/202411,232.3911,315.1111,086.9811,276.08
01/24/202411,337.9511,650.0211,333.4711,607.89
01/25/202411,671.311,817.411,65611,809.15
01/28/202411,875.2411,939.0511,776.4211,790.64
01/29/202411,835.7612,164.1211,678.9712,111.34
01/30/202412,122.4812,126.1511,917.6311,937.24
01/31/202411,991.3812,452.311,977.5812,371.81
02/01/202412,404.1712,404.1712,109.212,238.14
02/04/202412,208.3512,329.4112,191.6112,257.9
02/05/202412,305.5912,503.7112,213.1712,421.47
02/06/202412,489.5212,588.812,429.3712,439.51
02/07/202412,485.7512,707.8112,455.2412,599.26
02/08/202412,666.2812,810.1212,612.9612,722.18
02/11/202412,914.0213,154.3612,887.1912,955.97
02/12/202413,034.4413,062.0912,665.3512,665.35
02/13/202412,697.5912,702.2112,486.1712,678.47
02/14/202412,781.6313,105.3812,781.6313,091.97
02/15/202413,210.0113,354.7313,065.7413,123.73
02/18/202413,257.1913,287.112,826.1312,874.26
02/19/202412,923.6213,141.3612,703.5613,083.28
02/20/202413,127.0813,206.9512,913.3713,110.37
02/21/202413,173.113,262.313,079.9613,177.81
02/22/202413,271.5913,401.7313,201.6513,275.43
02/25/202413,394.413,534.4813,394.413,408.37
02/26/202413,477.8813,477.8813,059.2813,059.28
02/27/202413,127.6813,172.8912,878.4812,878.48
02/28/202412,969.6413,316.2912,920.113,316.29
02/29/202413,395.4413,565.7713,272.3513,407.66
03/03/202413,515.9413,564.2813,125.0313,148.44
03/04/202413,226.5413,357.0713,125.9613,210.13
03/05/202413,276.9613,276.9612,761.6912,781.81
03/06/202412,828.4413,293.2412,828.4413,289.23
03/07/202413,306.2113,416.313,023.0313,168.64
03/10/202413,349.8513,401.3513,011.7913,011.79
03/11/202413,063.8113,063.8112,624.3112,749.58
03/12/202412,772.9512,931.0112,558.2312,697.21
03/13/202412,750.0612,846.6512,672.3312,700.86
03/14/202412,761.7212,815.4212,535.0912,638.59
03/17/202412,686.8112,686.8112,220.512,227.49
03/18/202412,204.9112,369.3212,140.2912,317.68
03/19/202412,331.4812,560.6812,326.1112,433.54
03/20/202412,515.2212,732.9712,305.0312,318.78
03/21/202412,356.5412,631.4412,356.5412,551.51
03/24/202412,724.9912,998.7712,663.2412,664.93
03/25/202412,718.6812,718.6812,225.312,282.15
03/26/202412,305.3712,483.8312,085.0912,399.08
03/27/202412,469.2812,530.9212,362.7912,407.06
03/28/202412,515.9912,853.9612,511.5112,853.45
03/31/202412,749.7112,749.7112,082.3912,303.73
04/01/202412,422.9712,518.7311,949.611,988.22
04/02/202411,962.6712,034.5711,831.8611,851.81
04/03/202411,930.812,026.0811,756.9611,811.31
04/04/202411,855.6112,290.0911,855.6112,279.54
04/07/202412,401.5812,747.7312,401.5812,734.83
04/08/202412,767.9613,005.6412,666.7312,956.7
04/14/202412,813.0913,092.0212,688.8812,991.86
04/15/202412,962.5112,962.5112,462.8612,528.4
04/16/202412,592.1112,735.1112,560.2212,612.69
04/17/202412,730.2412,833.6112,644.0712,736
04/18/202412,638.7712,89812,603.8412,816.87
04/21/202413,070.5213,210.3612,835.8212,855.53
04/23/202412,928.3913,005.7212,713.0112,763.31
04/24/202412,802.8212,916.3512,789.4212,872.03
04/25/202412,925.6713,137.5312,893.7113,011.25
04/28/202413,082.9313,087.8712,930.1913,038.91
04/29/202413,087.2213,114.0512,979.6913,024.44
05/01/202413,065.6713,191.4313,061.2813,170.84
05/02/202413,154.5713,220.3713,034.6113,187
05/05/202413,259.213,314.8913,117.6613,262.64
05/06/202413,304.5113,304.5112,958.9513,089.31
05/07/202413,133.0313,200.4412,964.9713,051.57
05/08/202413,072.4213,07312,771.912,822.86
05/09/202412,765.4712,876.8312,677.2212,824.87
05/12/202412,882.8112,882.8112,344.5812,344.58
05/13/202412,345.9612,442.2212,240.7912,379.96
05/14/202412,376.1212,454.6212,318.7912,361.65
05/15/202412,379.3112,607.6112,379.3112,607.61
05/16/202412,655.9412,769.812,578.8512,753.6
05/19/202412,744.6112,981.9812,675.8312,981.98
05/20/202412,981.6412,981.6412,674.7112,689.71
05/21/202412,664.7912,834.712,661.4412,745.31
05/22/202412,735.1912,740.4512,556.9712,556.97
05/23/202412,556.4812,576.9212,412.7112,431.43
05/26/202412,492.312,537.9412,265.0812,285.36
05/27/202412,221.4212,278.1112,058.9212,067.61
05/28/202412,073.6112,085.511,851.3511,869.1
05/29/202411,874.4311,934.1311,768.0511,895
05/30/202411,934.7612,040.8611,772.3411,772.34
06/02/202411,751.7211,772.5111,601.8911,642.1
06/03/202411,655.4511,767.511,647.6711,680.3
06/04/202411,709.0711,726.411,366.2111,486.53
06/05/202411,529.8911,707.3511,529.8911,600.76
06/06/202411,630.6811,662.2111,440.3311,474.76
06/09/202411,478.1811,500.611,356.211,382.8
06/10/202411,399.5411,483.8711,327.6311,327.63
06/11/202411,310.111,416.9611,235.3211,392.24
06/12/202411,463.5811,686.9311,463.5811,664.95
06/13/202411,794.5911,821.4111,572.0911,731.37
06/19/202411,878.7312,060.5811,878.7312,060.58
06/20/202412,148.9112,238.9112,090.5612,238.91
06/23/202412,247.2112,247.2112,039.5312,100.54
06/24/202412,120.3212,136.7611,994.5212,016.78
06/25/202412,006.9412,019.4311,748.4611,763.6
06/26/202411,791.512,145.4711,782.4412,086.97
06/27/202412,128.4712,228.8812,072.0312,121.86
06/30/202412,240.1312,288.5911,615.7311,719.93
07/01/202411,741.1911,962.4711,652.4311,945.25
07/02/202411,976.9712,092.7911,941.612,092.79
07/03/202412,110.7312,370.0312,069.4512,359.37
07/04/202412,416.0212,636.9312,396.9412,576.66
07/07/202412,708.2812,932.8412,704.7912,865.57
07/08/202412,969.5812,969.5812,813.0112,859.95
07/09/202412,971.9813,001.5912,780.6612,969.26
07/10/202413,067.5613,327.2913,063.413,279.63
07/11/202413,399.3213,399.8813,191.8213,334.86
07/15/202413,370.1913,529.9113,285.1913,328.22
07/16/202413,402.8213,459.6313,304.3713,381.79
07/17/202413,483.0413,525.7113,383.4813,432.16
07/18/202413,50413,571.0713,356.513,469.63
07/21/202413,579.1813,861.5213,520.8313,786.07
07/22/202413,888.4713,898.3513,803.3613,819.82
07/23/202413,907.2914,049.7513,881.2913,944.44
07/24/202414,040.2514,040.2513,767.0913,805.19
07/25/202413,840.6913,954.4613,751.7113,954.46
07/28/202413,876.4414,020.9913,744.5913,760.91
07/29/202413,743.7413,905.6213,675.2113,689.68
07/30/202413,597.4413,745.2813,534.713,697.11
07/31/202413,777.1213,848.213,522.3213,522.32
08/01/202413,398.8213,440.4313,200.5513,348.65
08/04/202412,380.1412,814.8712,328.812,473.88
08/05/202412,728.8813,055.9212,634.4112,694.9
08/06/202412,743.3912,962.1212,594.5112,827.69
08/07/202412,805.912,993.1512,776.5712,993.15
08/08/202413,069.5613,077.312,828.7812,924.65
08/11/202413,075.7313,130.5112,818.0812,818.08
08/12/202412,842.9413,035.2412,758.4313,035.24
08/13/202413,076.1313,148.7312,968.2913,007.75
08/14/202413,047.0413,153.9912,788.6413,090.32
08/15/202413,112.5313,163.112,931.2712,931.27
08/18/202412,936.1313,065.4312,851.2613,035.33
08/19/202413,034.9313,046.1112,918.5913,016.02
08/20/202413,021.6613,078.9812,937.6812,941.64
08/21/202412,985.0413,043.8212,878.3212,958.19
08/22/202412,972.4313,181.9112,748.4112,766
08/25/202412,864.3613,132.412,686.0412,901.83
08/26/202412,91413,125.0512,815.5813,102.83
08/27/202413,112.7113,284.8313,088.0713,187.92
08/28/202413,199.5213,327.6713,119.1213,290.22
09/01/202413,340.8813,471.5413,309.5813,447.88
09/02/202413,485.813,543.3913,343.2313,350.61
09/03/202413,291.4613,338.7113,153.4113,338.71
09/04/202413,380.8913,408.3613,296.6613,385.02
09/05/202413,385.313,436.9413,322.6513,333.31
09/08/202413,369.7213,404.5213,253.3313,253.33
09/09/202413,299.0413,326.0713,143.7613,162.49
09/10/202413,164.0613,172.3912,829.7212,830.1
09/11/202412,923.6912,965.4812,596.6212,787.43
09/12/202412,838.4113,226.2612,805.3113,225.84
09/15/202413,291.4213,357.6813,188.0913,188.09
09/16/202413,230.2713,261.3713,043.4213,092.12
09/17/202413,082.3113,143.6212,732.9612,760.58
09/18/202412,774.3212,949.1312,732.8712,949.13
09/19/202412,909.2613,020.2812,846.7812,937.95
09/22/202412,950.8112,968.8912,673.8212,673.82
09/23/202412,646.2112,673.6712,502.2312,524.48
09/24/202412,411.7712,667.5112,411.7712,422.2
09/25/202412,508.2212,517.9612,239.4812,239.48
09/26/202412,258.912,389.812,240.7412,347.36
09/29/202412,339.4312,421.3512,187.312,273.77
09/30/202412,337.8712,337.8711,640.4111,780.84
10/01/202411,716.0911,762.7211,480.411,480.4
10/02/202411,485.6511,752.7911,444.5711,473.06
10/03/202411,543.7711,700.7611,258.3911,699.39
10/06/202411,754.911,857.8811,620.5711,673.48
10/07/202411,711.1311,711.1311,521.3211,561.94
10/08/202411,572.3911,572.3911,334.9911,561.44
10/09/202411,580.3711,660.9311,44311,483.67
10/10/202411,524.0811,524.0811,220.311,240.21
10/13/202411,227.611,250.1610,852.1710,886.23
10/14/202410,904.0111,135.9610,904.0111,086.66
10/15/202411,095.5311,246.7911,039.6811,183.98
10/16/202411,197.4211,328.0411,170.611,300.66
10/17/202411,354.0711,411.4411,134.7311,136.5
10/20/202411,15411,161.211,007.2811,010.82
10/21/202411,028.511,220.2710,960.1511,210.36
10/22/202411,222.2711,240.2410,972.5711,004.76
10/23/202411,051.3711,221.0611,051.3711,179.42
10/24/202411,255.5811,464.7111,229.6311,446.53
10/27/202411,467.1611,543.4111,467.1611,529.86
10/29/202411,545.5211,782.8211,532.5911,748.85
10/30/202411,749.7111,843.3111,624.1611,831.63
10/31/202411,865.8511,916.0111,761.1311,802.65
11/03/202411,828.5111,828.5111,593.1511,653.12
11/04/202411,688.3511,718.2611,458.4411,542.55
11/05/202411,618.911,842.0211,574.0511,799.37
11/06/202411,816.0411,844.2511,556.811,746.52
11/07/202411,759.7812,126.3511,640.212,091.5
11/10/202412,152.9212,273.4112,105.6512,170.69
11/11/202412,141.712,156.2812,043.1412,043.14
11/12/202412,005.0612,162.4111,880.4612,080.03
11/13/202412,128.512,237.0312,070.512,217.88
11/14/202412,242.6812,321.1612,102.812,113.77
11/17/202412,147.4912,263.0312,111.5612,202.23
11/18/202412,232.8212,315.1912,049.0612,187.41
11/19/202412,229.0212,347.4212,057.4212,110.04
11/20/202412,145.6112,399.3912,075.2912,385.81
11/21/202412,422.8412,623.3212,305.7212,601.08
11/24/202412,699.4812,921.8812,68812,720.36
11/25/202412,707.7812,779.912,598.6812,742.56
11/26/202412,800.4412,837.9112,646.4412,646.44
11/27/202412,647.7612,778.0112,597.8712,762.7
11/28/202412,785.5513,059.9612,734.0613,055.25
12/01/202413,01813,078.9312,883.6113,078.93
12/02/202413,099.4713,204.3813,059.4113,090.92
12/03/202413,126.913,170.4913,037.4913,037.49
12/04/202413,060.9313,438.6813,060.9313,328.3
12/05/202413,372.5413,372.5413,244.2113,285.13
12/08/202413,974.8514,401.4413,974.8514,373.6
12/09/202414,758.4614,861.7613,940.213,940.2
12/10/202413,993.8714,185.8913,596.5313,606.12
12/11/202413,700.9413,912.5813,642.5313,805.6
12/12/202413,800.6913,968.9113,698.9213,968.91
12/15/202414,020.5414,134.0713,854.2113,854.21
12/16/202413,913.9113,913.9113,612.8713,730.08
12/17/202413,767.3713,911.6313,623.1613,706.05
12/18/202413,642.0213,773.3313,460.413,524.74
12/19/202413,530.5613,606.2713,375.4613,548.29
12/22/202413,606.6313,887.1913,584.0413,622.68
12/23/202413,654.0613,915.5813,546.0213,903.13
12/24/202414,051.8914,161.0613,865.8513,932.27
12/25/202413,996.0214,025.6313,867.1213,973.21
12/26/202413,984.7314,113.7613,928.0814,036.68
12/29/202414,069.414,113.3213,924.813,924.8
12/30/202413,924.2414,102.6213,80114,102.62