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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13,999.0802
CLOSE 13,971.8777

Low

LOW 12,504.78

High

HIGH 15,819.73
DATEOPENHIGHLOWCLOSE
01/01/202514,122.914,344.5114,093.1814,291.85
01/02/202514,341.114,376.3714,154.1714,175.55
01/05/202514,221.2314,240.0513,996.8714,028.97
01/06/202514,062.2514,115.0913,966.6213,981.78
01/07/202513,975.9614,006.2213,878.3913,882.21
01/08/202513,930.3614,184.4813,930.3614,184.48
01/09/202514,222.9914,289.2314,077.1314,138.3
01/12/202514,130.8214,151.5713,911.7713,979.66
01/13/202514,061.8914,230.6813,993.1214,073.59
01/14/202514,095.0514,323.5414,014.6514,197.72
01/15/202514,310.1214,535.9714,247.6814,512.66
01/16/202514,519.3814,55114,301.0214,397.05
01/19/202514,426.5214,487.514,328.114,419.77
01/20/202514,471.8414,589.5914,366.5814,447.08
01/21/202514,470.314,486.2314,322.9914,449.73
01/22/202514,510.5914,931.5114,485.4714,835.79
01/23/202514,878.8815,177.8614,866.215,150.8
01/26/202515,130.215,224.7114,982.3715,100.69
01/27/202515,126.4515,137.0514,866.0914,894.79
01/28/202514,923.8214,935.7414,474.6914,495.14
01/29/202514,521.0314,675.4414,502.9714,513.04
01/30/202514,545.1514,559.4514,308.4114,412.5
02/02/202514,356.3214,461.1114,136.9414,298.05
02/03/202514,381.1414,497.6114,281.6114,351.64
02/04/202514,371.5614,396.2714,103.4314,238.69
02/05/202514,311.7814,507.6514,311.7814,462.37
02/06/202514,490.5914,595.714,435.6314,591.73
02/09/202514,608.8114,677.5314,487.8414,559.53
02/10/202514,519.0314,587.414,412.2414,491.2
02/11/202514,498.414,533.0414,032.9614,129.09
02/12/202514,214.714,317.5714,132.4614,304.49
02/13/202514,335.4314,515.1614,285.0214,359.57
02/16/202514,340.4414,341.2614,113.5314,119.81
02/17/202514,094.7214,174.7713,971.2714,149.96
02/18/202514,170.114,304.2814,047.6214,103.94
02/19/202514,107.1514,235.4114,042.4114,159.61
02/20/202514,166.9314,178.2313,740.8113,810.72
02/23/202513,908.3114,055.2813,792.1113,823.35
02/24/202513,840.613,840.613,441.3113,508.34
02/25/202513,540.5513,557.2213,353.9613,532.17
02/26/202513,561.2113,756.4213,561.2113,739.23
02/27/202513,637.5913,739.2713,556.2713,556.27
03/02/202513,586.5713,679.6413,435.6113,436.71
03/03/202513,341.7113,394.3613,063.9613,161.46
03/04/202513,235.5813,436.8313,185.2813,436.83
03/05/202513,500.9313,966.2213,500.9313,961.3
03/06/202513,957.0814,327.7713,914.9614,324.6
03/09/202514,296.6914,436.1314,251.1314,300.77
03/10/202514,163.5514,760.914,163.5514,678.8
03/11/202514,730.8214,902.814,678.0314,800.06
03/12/202514,838.915,137.8814,838.915,118.53
03/13/202515,164.8615,500.6715,086.8215,474.63
03/16/202515,517.7315,659.1915,439.815,595.73
03/17/202515,583.615,819.7315,370.2815,773.69
03/18/202514,658.0815,321.4514,572.0214,671.55
03/19/202514,778.7215,405.214,688.9814,908.78
03/20/202514,861.8314,862.3713,723.5313,989.68
03/23/202513,968.2114,409.3513,586.0614,352.3
03/24/202514,493.3914,949.6714,414.7314,849.93
03/25/202514,861.5915,19914,707.4214,985.99
03/26/202515,100.2515,256.3414,848.6814,874.52
03/27/202514,916.7515,006.3514,559.3314,899.95
04/01/202514,818.1114,818.1114,561.6414,589.55
04/02/202514,555.5314,739.3414,490.914,496.26
04/03/202514,453.5614,554.7814,282.714,324.6
04/06/202514,053.514,399.9113,727.6614,314.84
04/07/202514,427.7714,662.0814,413.3314,578.13
04/08/202514,498.7814,635.5814,301.4514,326.61
04/09/202514,655.3514,774.6114,603.6314,755.88
04/10/202514,765.9314,82514,680.514,686.5
04/13/202514,736.7915,069.0714,736.7915,005.45
04/14/202515,104.7215,435.6315,097.215,204.39
04/15/202515,154.3515,160.1214,853.9914,853.99
04/16/202514,888.0715,002.814,759.9114,925.34
04/17/202514,951.0315,113.7814,773.4615,018.09
04/20/202515,117.7615,379.2615,079.8715,242.2
04/21/202515,312.6315,323.415,002.5415,021.96
04/23/202515,606.415,606.415,063.5215,087.4
04/24/202515,125.8515,143.3715,039.9215,121.62
04/27/202515,15215,201.914,92514,925
04/28/202514,907.5614,907.5614,674.0314,674.73
04/29/202514,670.3714,673.6814,429.4714,500.06
05/01/202514,537.4514,566.5914,375.0614,454.71
05/04/202514,527.4114,541.914,283.9814,283.98
05/05/202514,325.4314,400.9814,248.0814,329.58
05/06/202514,336.3614,394.5314,162.3514,236.05
05/07/202514,300.5914,450.5714,279.214,373.42
05/08/202514,401.1114,717.2314,401.1114,666.08
05/11/202514,973.5615,113.2414,864.6315,076.98
05/12/202515,063.0315,131.6814,910.2615,024.16
05/13/202515,101.1915,295.2715,069.5615,233.15
05/14/202515,222.8315,245.315,008.3815,027.07
05/15/202514,974.7115,045.9614,794.2814,858.47
05/19/202514,875.1114,902.1414,705.5714,724.9
05/20/202514,723.3714,767.7514,507.5114,524.45
05/21/202514,545.8314,622.7614,38414,534.23
05/22/202514,524.3314,524.3314,316.6814,329.6
05/25/202514,363.6414,372.6714,208.3814,295.36
05/26/202514,304.5714,304.5713,977.3813,978.82
05/27/202513,933.614,010.0713,719.6413,736.58
05/28/202513,805.4313,880.5313,623.1613,623.16
05/29/202513,647.4213,794.5213,564.3513,669.01
06/01/202513,655.1713,699.8113,482.2113,502.48
06/02/202513,565.5513,916.7513,565.5513,906.32
06/03/202513,916.4214,081.4513,856.714,074.06
06/04/202514,074.4614,165.8614,005.1714,118.84
06/09/202514,200.5414,318.2814,181.3414,283.21
06/10/202514,322.6414,548.8814,243.6214,433.38
06/11/202514,293.2414,327.1614,024.4814,027.78
06/12/202513,325.4813,363.6513,084.2313,342.95
06/15/202513,310.4713,482.3413,155.7413,376.83
06/16/202513,397.0713,437.9613,280.8213,357.07
06/17/202513,312.213,335.7313,078.2213,140.37
06/18/202513,148.0413,322.3613,036.9813,036.98
06/19/202513,170.413,326.6113,118.5713,182.15
06/22/202513,009.9913,009.9912,628.912,641.36
06/23/202513,082.3413,113.2612,839.0213,041.73
06/24/202513,092.4413,092.4412,926.4812,939.73
06/25/202512,977.4613,090.6912,898.7212,898.72
06/26/202512,907.4612,970.0312,675.7712,838.62
06/29/202512,877.4613,355.4512,830.2613,349.43
06/30/202513,459.3213,854.8113,389.2113,789.49
07/01/202513,789.2714,008.7413,698.0413,799.46
07/02/202513,931.314,042.0913,806.2413,836.92
07/03/202513,859.5213,995.9313,763.4113,971.95
07/06/202513,800.0714,031.8613,712.2413,888.97
07/07/202513,950.0614,126.8313,792.7413,794.36
07/08/202513,820.2613,931.6313,813.1313,852.1
07/09/202513,93414,142.613,93414,122.82
07/10/202514,197.9114,228.1913,922.5514,068.47
07/13/202514,128.9814,128.9813,929.4413,929.44
07/15/202513,923.9314,033.813,656.0113,817.05
07/16/202513,886.414,032.7813,836.6514,014.31
07/17/202514,069.3814,087.0713,907.9213,950.23
07/20/202513,994.9514,343.5513,994.9514,284.17
07/21/202514,329.914,467.7314,291.2714,308.97
07/22/202514,343.8814,398.9214,281.0414,284.64
07/23/202514,349.6114,550.6214,349.6114,434.35
07/24/202514,464.3614,480.8214,220.6414,253.77
07/27/202514,296.2414,301.3914,112.4514,131.91
07/28/202514,133.5414,179.2614,047.914,054.56
07/29/202514,093.6214,232.2114,061.5514,177.57
07/30/202514,236.1614,470.2214,236.1614,425.94
07/31/202514,435.714,557.6214,379.6514,437.94
08/03/202514,522.214,548.3814,451.5914,513.67
08/04/202514,558.5414,599.5114,465.4614,484.73
08/05/202514,545.7514,565.514,430.7414,454.5
08/06/202514,508.3514,646.7614,470.8214,525.86
08/07/202514,621.7614,647.8114,422.0514,431.62
08/10/202514,559.9714,668.914,514.0414,534.11
08/11/202514,534.5314,534.5314,188.3414,189.64
08/12/202514,225.0914,241.8414,080.7914,103.22
08/13/202514,107.1314,179.613,974.913,989.86
08/14/202513,968.4514,076.5713,960.9314,053.61
08/17/202514,104.0614,206.5714,030.814,186.95
08/18/202514,221.6214,308.1814,146.3114,170.33
08/19/202514,192.1814,364.2714,116.6514,350.53
08/20/202514,424.4514,493.4814,379.6914,464.21
08/21/202514,500.2914,561.9614,367.5514,432.46
08/24/202514,523.6114,710.9614,523.6114,649.83
08/25/202514,671.1414,732.9814,536.7914,626.84
08/26/202514,683.6514,759.7414,316.9914,316.99
08/27/202514,358.2914,486.5714,353.8214,374.01
08/28/202514,409.6514,433.714,225.4114,269.82
08/31/202514,303.0914,338.4314,185.2214,185.47
09/01/202514,220.4514,232.3813,398.2713,763.01
09/02/202513,754.313,767.0213,501.7213,596.78
09/03/202513,625.7913,950.2313,625.7913,918.6
09/04/202513,959.0113,989.6213,681.7213,686.03
09/07/202513,468.7913,644.1113,354.3913,552.87
09/08/202513,616.3613,778.0513,523.0613,617.86
09/09/202513,705.9213,742.113,481.6913,570.26
09/10/202513,594.0113,765.5613,346.1813,346.18
09/11/202513,338.0613,386.8413,099.9813,212.42
09/14/202513,190.0413,890.3713,064.913,890.37
09/15/202513,927.6714,355.6513,877.4514,342.78
09/16/202514,367.5314,593.1114,292.8114,401.06
09/17/202514,486.8814,596.0514,255.9114,279.42
09/18/202514,325.1914,410.1714,025.5314,410.17
09/21/202514,592.1714,664.7714,444.1514,453.82
09/22/202514,361.7914,522.4814,217.5414,391.04
09/23/202514,446.2214,446.2214,170.9414,304.9
09/24/202514,367.8814,412.8514,083.3814,167.78
09/25/202514,174.9414,186.8513,936.713,936.7
09/28/202513,891.7213,891.7213,615.7613,620.92
09/29/202513,754.9313,799.9513,456.2213,721
09/30/202513,734.4613,778.4513,474.4413,717.94
10/01/202513,719.9513,773.6313,496.3913,519.06
10/02/202513,554.5113,628.7913,413.2113,452.67
10/05/202513,518.3413,665.4713,506.9213,533.06
10/06/202513,566.513,694.0913,514.1313,548
10/07/202513,579.513,689.6313,357.8713,366.22
10/08/202513,476.4913,747.4813,476.4913,631.94
10/09/202513,689.8413,812.4513,548.0113,603.31
10/12/202513,476.3513,576.6213,262.4713,277.58
10/13/202513,348.8213,393.8613,082.1613,096.86
10/14/202513,171.6613,376.4213,110.6113,353.62
10/15/202513,353.3813,426.2913,120.5913,166.13
10/16/202513,163.1613,180.4312,80413,007.73
10/19/202513,055.0513,166.7312,857.3313,110.1
10/20/202513,147.1113,288.6913,079.0213,196.24
10/21/202513,262.0413,393.1113,236.5513,236.55
10/22/202513,265.613,352.4913,206.0313,284.97
10/23/202513,347.0713,749.2713,347.0713,641.39
10/26/202513,687.2913,763.5813,483.8113,544.09
10/27/202513,608.7513,690.1213,555.613,601
10/29/202513,569.6413,707.9513,532.5313,596.59
10/30/202513,753.8213,847.0413,606.9913,832.31
11/02/202513,859.6214,181.1313,838.1214,015.67
11/03/202514,157.7914,157.7913,923.313,969.81
11/04/202513,968.6514,069.7513,823.7914,022.89
11/05/202514,060.5214,129.0313,970.9613,992.52
11/06/202513,999.0614,015.3313,658.8913,688.95
11/09/202513,631.4313,735.2813,475.6513,477.56
11/10/202513,420.6713,425.5312,847.3713,077.18
11/11/202513,076.6913,100.2412,898.5512,933.06
11/12/202512,902.113,209.2712,902.113,048.44
11/13/202513,032.9413,066.5312,707.4712,823.62
11/16/202512,878.6613,039.5212,863.3512,907.45
11/17/202512,879.9712,917.8612,740.0112,756.26
11/18/202512,785.2912,895.9612,767.5412,821.84
11/19/202512,901.7312,967.4812,829.4312,892.9
11/20/202512,867.8612,867.8612,695.5712,770.56
11/23/202512,700.2512,875.712,689.5812,794.58
11/24/202512,832.7412,864.2912,634.1112,673.8
11/25/202512,671.4612,826.5412,653.8912,701
11/26/202512,750.212,797.612,652.2212,691.92
11/27/202512,678.4312,748.1212,504.7812,529.83
11/30/202512,545.5912,980.7912,541.7412,973.82
12/01/202512,979.7813,066.1212,928.8112,995.49
12/02/202513,034.6713,099.4212,967.1913,044.99
12/03/202513,055.3413,082.0612,845.912,866.77
12/04/202512,846.6613,123.0512,814.5713,100.48
12/07/202513,166.2813,442.1213,157.7613,324.24
12/08/202513,347.5613,356.0413,122.3513,173.32
12/09/202513,182.9813,279.4813,143.8313,188.52
12/10/202513,223.3113,367.1213,207.7213,230.87
12/11/202513,255.0713,328.1413,161.7913,236.72
12/14/202513,295.7813,416.3713,281.5213,340.71
12/15/202513,358.1913,358.1913,173.0413,279.19
12/16/202513,271.4313,328.7913,117.0413,199.8
12/17/202513,232.4913,417.2913,220.313,271.82
12/18/202513,319.613,319.613,140.7613,197.79
12/21/202513,23313,349.3113,164.6613,190.2
12/22/202513,203.9713,203.9713,058.0513,097.3
12/23/202513,096.9913,122.8112,990.4713,036.54
12/24/202513,131.713,218.1813,114.7913,114.79
12/25/202513,118.8213,118.8212,845.612,911.48
12/28/202512,919.9612,992.0312,750.9912,763.14
12/29/202512,790.2912,814.0212,596.1612,808.59
12/30/202512,819.5912,992.8212,819.5912,992.82