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 TICARET logo
XTCRT
BIST TICARET
15:10:11
34485.59 ₺
-520.24 (%-1.49)
Previous Close: 35005.83·
Volatility: 1.35
Day Low₺34352.66
Day High₺34824.29
Bid
Ask

Market Data

Week over week (WoW)
+2.31%
Month over month (MoM)
+3.94%
Year to date (YTD)
+32.27%
Year over year (YoY)
+53.13%
Overview
Components
Technicals
Comments
Archive

XTCRT: BIST TICARET Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,935.1855
CLOSE 1,935.1918

Low

LOW 1,712.05

High

HIGH 2,155.48
DATEOPENHIGHLOWCLOSE
06/19/20171,743.121,751.931,736.681,748.67
06/20/20171,745.551,754.961,738.771,738.77
06/21/20171,749.821,758.211,741.41,756.47
06/22/20171,757.541,762.951,749.451,759.33
06/27/20171,760.361,764.681,736.471,753.3
06/28/20171,759.621,759.831,736.611,743.56
06/29/20171,736.621,766.011,7351,761.16
07/02/20171,761.471,763.781,744.541,747.85
07/03/20171,746.111,750.771,739.881,742
07/04/20171,745.221,761.771,742.21,751.11
07/05/20171,751.491,768.491,747.581,758.31
07/06/20171,758.71,761.51,738.251,738.97
07/09/20171,742.151,748.211,732.081,733.16
07/10/20171,733.551,760.731,712.051,747.07
07/11/20171,738.41,774.371,738.41,772.57
07/12/20171,773.661,789.211,767.731,778.39
07/13/20171,778.971,816.631,772.021,810.6
07/16/20171,816.761,829.141,800.811,814.89
07/17/20171,814.211,822.951,805.631,811.14
07/18/20171,811.711,845.71,811.711,844.64
07/19/20171,839.341,850.981,837.061,840.73
07/20/20171,846.961,855.781,837.381,843.1
07/23/20171,8471,850.161,834.941,843.88
07/24/20171,844.121,854.751,840.231,843.89
07/25/20171,848.81,848.81,828.871,836.72
07/26/20171,846.331,853.771,838.591,851.02
07/27/20171,840.631,855.561,835.961,847.88
07/30/20171,854.781,858.121,844.851,848.26
07/31/20171,855.331,870.041,851.311,860.14
08/01/20171,866.021,885.371,8571,870.86
08/02/20171,863.731,872.51,848.761,852.41
08/03/20171,853.261,882.531,853.261,875.67
08/06/20171,874.391,895.431,870.41,891.88
08/07/20171,892.111,892.231,846.981,853.08
08/08/20171,846.391,846.971,823.621,845.75
08/09/20171,842.81,846.561,834.361,842.09
08/10/20171,831.151,837.31,817.411,833.5
08/13/20171,840.691,847.251,831.221,838.13
08/14/20171,869.911,922.221,869.911,894.54
08/15/20171,896.651,897.781,852.281,875.6
08/16/20171,877.751,890.211,863.071,887.6
08/17/20171,880.821,964.271,875.711,962.07
08/20/20171,960.681,9791,922.831,963.42
08/21/20171,974.061,989.471,954.931,960.66
08/22/20171,962.411,976.181,953.421,976.18
08/23/20171,976.531,996.171,954.411,954.41
08/24/20171,954.221,992.511,954.221,991.99
08/27/20171,997.151,997.151,979.951,991.82
08/28/20171,986.272,004.71,9812,004.7
08/30/20172,006.272,009.591,995.942,008.5
09/04/20172,000.562,008.831,982.871,993.74
09/05/20172,000.282,025.021,995.482,024.83
09/06/20172,026.042,044.472,017.072,039.15
09/07/20172,041.772,049.241,994.352,002.69
09/10/20172,015.552,039.922,006.292,006.49
09/11/20172,006.512,012.541,968.781,991.46
09/12/20171,987.772,006.231,984.321,996.37
09/13/20171,995.771,998.691,969.791,978.34
09/14/20171,983.071,989.591,969.921,969.92
09/17/20171,975.282,018.191,968.641,995.76
09/18/20171,994.22,005.41,977.711,988.27
09/19/20171,987.342,005.891,963.441,997.09
09/20/20172,002.682,003.221,975.41,978.9
09/21/20171,985.142,002.81,965.452,002.8
09/24/20171,991.931,992.821,966.091,975.75
09/25/20171,984.251,989.211,946.541,953.57
09/26/20171,9511,955.251,900.421,924.79
09/27/20171,923.671,947.651,902.441,940.34
09/28/20171,939.941,965.961,918.351,952.54
10/01/20171,935.81,973.281,935.81,968.64
10/02/20171,966.761,968.931,944.371,960.66
10/03/20171,955.661,969.21,944.981,958.14
10/04/20171,947.921,965.691,933.811,949.48
10/05/20171,948.461,948.461,933.381,941.16
10/08/20171,909.281,926.31,877.281,896.58
10/09/20171,904.021,926.971,891.91,911.9
10/10/20171,907.021,960.931,900.911,958.43
10/11/20171,975.411,983.241,941.741,983.24
10/12/20171,980.332,000.851,959.282,000.66
10/15/20172,000.12,010.821,985.292,005.22
10/16/20172,006.082,023.451,994.742,016.24
10/17/20172,023.092,043.282,014.252,040.07
10/18/20172,074.722,074.722,011.112,011.11
10/19/20172,014.512,033.752,012.182,033.75
10/22/20172,027.942,039.62,016.012,030.26
10/23/20172,018.672,026.861,998.431,998.43
10/24/20172,008.732,017.681,993.872,016.59
10/25/20172,020.082,043.772,017.182,024.16
10/26/20172,017.92,037.472,013.12,028.67
10/29/20172,041.642,042.762,027.432,042.76
10/30/20172,054.362,054.532,027.82,039.26
10/31/20172,046.492,099.232,041.212,096.23
11/01/20172,131.642,135.382,091.82,091.8
11/02/20172,095.332,101.642,053.412,083.29
11/05/20172,083.882,1052,056.232,094.72
11/06/20172,115.122,155.482,109.752,121.99
11/07/20172,120.372,120.372,073.582,117.02
11/08/20172,135.832,146.752,086.152,086.55
11/09/20172,090.552,102.932,055.372,066
11/12/20172,083.232,086.012,044.822,066.9
11/13/20172,070.962,083.042,055.772,059.71
11/14/20172,054.992,067.842,022.582,029.56
11/15/20172,039.842,050.72,015.722,020.86
11/16/20172,042.222,042.222,011.632,016.68
11/19/20172,033.492,033.491,967.011,975.1
11/20/20171,961.51,973.681,944.541,967.66
11/21/20171,977.741,977.741,928.611,938.25
11/22/20171,951.611,956.381,931.081,935.88
11/23/20171,932.741,932.741,904.261,915.68
11/26/20171,914.821,925.681,896.741,905.08
11/27/20171,903.321,921.41,886.631,902.05
11/28/20171,903.781,921.871,878.241,883.14
11/29/20171,891.821,904.791,882.21,892.39
11/30/20171,884.211,920.431,880.831,918.64
12/03/20171,915.431,921.671,902.981,907.52
12/04/20171,927.111,929.421,902.791,904.98
12/05/20171,900.711,917.491,897.031,909.98
12/06/20171,913.741,914.161,900.321,905.49
12/07/20171,916.791,937.941,910.251,931.97
12/10/20171,941.971,943.41,919.721,922.63
12/11/20171,920.221,958.231,919.381,956.29
12/12/20171,963.031,970.631,932.741,947.28
12/13/20171,945.721,990.531,943.541,978.12
12/14/20171,976.671,996.451,966.71,974.26
12/17/20171,975.741,987.711,968.581,968.58
12/18/20171,973.581,985.131,968.971,972.63
12/19/20171,969.331,969.331,950.421,955.52
12/20/20171,957.022,021.091,952.772,019.88
12/21/20172,022.52,029.392,001.582,003.86
12/24/20172,005.12,038.772,001.052,038.77
12/25/20172,046.082,054.312,029.062,053.37
12/26/20172,053.82,055.972,025.122,030.98
12/27/20172,032.532,056.912,032.532,053.08
12/28/20172,059.52,064.682,041.72,064.68