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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,855.127
CLOSE 1,855.109

Low

LOW 1,497.4

High

HIGH 2,101.93
DATEOPENHIGHLOWCLOSE
01/01/20182,063.482,101.932,060.062,096.26
01/02/20182,098.372,098.372,042.452,043.84
01/03/20182,042.012,045.732,012.562,017.96
01/04/20182,032.212,043.042,011.172,034.28
01/07/20182,038.942,045.32,022.32,026.47
01/08/20182,015.992,024.812,001.932,012.27
01/09/20182,003.82,009.281,992.232,001.12
01/10/20182,006.12,006.991,981.711,998.64
01/11/20182,012.342,013.351,992.992,002.41
01/14/20181,999.942,017.061,992.472,003.18
01/15/20181,983.982,018.271,980.692,012.89
01/16/20182,005.852,038.241,999.792,033.42
01/17/20182,041.822,045.172,019.332,039.87
01/18/20182,028.252,032.811,991.752,004.33
01/21/20182,004.142,016.021,983.732,008.05
01/22/20182,011.692,039.841,997.392,034.71
01/23/20182,032.842,047.082,020.662,036.01
01/24/20182,035.022,035.312,022.292,025.65
01/25/20182,030.62,047.392,023.962,047.39
01/28/20182,049.652,056.392,026.282,038.03
01/29/20182,027.52,041.042,019.052,023.18
01/30/20182,018.82,034.822,010.812,010.81
01/31/20182,013.442,027.172,010.112,011.63
02/01/20182,012.12,017.391,978.251,988.84
02/04/20181,987.271,995.231,966.711,985.2
02/05/20181,962.911,964.631,935.881,943
02/06/20181,948.411,953.21,928.421,942.39
02/07/20181,937.471,960.431,925.691,944.11
02/08/20181,930.061,937.41,909.241,909.24
02/11/20181,924.591,932.641,912.341,912.34
02/12/20181,916.061,946.871,909.521,916.77
02/13/20181,931.251,939.821,918.751,926.4
02/14/20181,948.911,949.861,932.621,943.09
02/15/20181,952.771,973.871,942.141,961.08
02/18/20181,958.751,981.551,957.611,969.24
02/19/20181,969.361,981.211,949.731,958.25
02/20/20181,963.821,973.141,954.161,973.14
02/21/20181,972.281,978.071,939.291,956.21
02/22/20181,965.531,966.731,955.051,955.05
02/25/20181,960.61,996.61,960.61,996.36
02/26/20181,998.012,003.041,986.732,001.32
02/27/20181,990.122,002.691,983.531,991.98
02/28/20181,983.731,994.771,930.321,931.06
03/01/20181,928.421,947.171,922.091,947.17
03/04/20181,949.681,976.91,934.371,976.9
03/05/20181,980.012,014.881,957.521,957.52
03/06/20181,951.151,953.391,939.371,953.29
03/07/20181,953.061,994.351,953.061,983.91
03/08/20181,987.412,056.851,987.412,041.51
03/11/20182,051.092,066.492,019.972,022.48
03/12/20182,022.242,042.032,012.432,022.95
03/13/20182,017.942,020.791,991.481,991.48
03/14/20181,991.652,001.291,985.611,990.1
03/15/20181,996.672,000.971,974.12,000.97
03/18/20181,999.562,000.381,966.721,982.01
03/19/20181,990.591,992.361,949.441,954.78
03/20/20181,956.181,973.121,954.131,968.06
03/21/20181,974.651,978.841,953.881,958.86
03/22/20181,948.251,948.251,915.311,926.6
03/25/20181,925.491,939.51,924.021,930.22
03/26/20181,938.811,942.491,926.571,928.86
03/27/20181,922.61,927.541,904.991,914.99
03/28/20181,915.461,917.541,906.871,908.99
03/29/20181,917.051,932.321,916.051,919.67
04/01/20181,937.531,937.531,917.341,917.34
04/02/20181,917.541,925.191,912.271,917.61
04/03/20181,916.441,918.61,902.231,903.58
04/04/20181,906.51,919.921,899.671,908.83
04/05/20181,901.561,911.081,899.431,904.52
04/08/20181,905.361,920.331,888.711,895.9
04/09/20181,892.741,898.911,858.761,872.01
04/10/20181,871.041,871.041,823.451,843.99
04/11/20181,836.461,859.321,834.731,849.09
04/12/20181,852.441,857.641,841.551,848.61
04/15/20181,850.221,865.921,849.581,856.76
04/16/20181,863.61,875.341,829.491,855.38
04/17/20181,854.741,862.991,834.531,862.99
04/18/20181,867.381,877.11,864.681,874.13
04/19/20181,878.091,880.31,864.851,865.37
04/23/20181,859.891,875.541,859.891,873.94
04/24/20181,879.621,907.431,868.141,887.25
04/25/20181,891.031,893.971,863.521,875.28
04/26/20181,876.741,882.931,858.371,859.49
04/29/20181,859.911,869.311,802.621,813.45
05/01/20181,810.371,828.981,796.291,806.47
05/02/20181,807.021,809.141,795.941,803.37
05/03/20181,802.281,803.241,7721,783.42
05/06/20181,777.941,791.661,767.11,771.94
05/07/20181,771.411,776.451,746.031,763.14
05/08/20181,759.031,780.211,743.971,775.51
05/09/20181,777.61,787.671,750.061,765.83
05/10/20181,768.271,781.311,761.941,772.97
05/13/20181,773.021,775.751,753.741,758.21
05/14/20181,743.171,753.141,735.911,738.46
05/15/20181,742.991,803.131,735.041,796.47
05/16/20181,797.41,822.521,788.841,818.4
05/17/20181,816.231,824.21,797.881,799.65
05/20/20181,817.261,828.151,789.991,800.86
05/21/20181,810.861,821.321,796.831,806.67
05/22/20181,804.851,810.271,769.031,778
05/23/20181,790.561,812.931,781.591,794.34
05/24/20181,794.241,814.11,778.361,798.98
05/27/20181,808.961,847.961,808.961,844.93
05/28/20181,846.231,846.351,827.151,830.29
05/29/20181,827.971,827.971,799.991,805.75
05/30/20181,809.371,820.341,773.571,788.35
05/31/20181,786.041,786.041,751.021,769.17
06/03/20181,765.161,770.771,748.461,751.61
06/04/20181,752.181,756.541,719.831,728.58
06/05/20181,725.81,726.361,634.291,672.52
06/06/20181,679.691,730.491,653.481,723.1
06/07/20181,715.121,718.521,671.91,691.49
06/10/20181,673.921,690.31,625.511,681.32
06/11/20181,683.41,684.211,624.751,662.14
06/12/20181,655.81,667.031,630.951,643.47
06/13/20181,642.11,755.291,640.21,712.09
06/17/20181,685.41,685.41,638.661,640.38
06/18/20181,640.091,649.731,625.511,636.26
06/19/20181,631.541,642.031,604.571,608.63
06/20/20181,642.31,642.31,614.531,628.36
06/21/20181,652.071,680.111,628.351,680.11
06/24/20181,691.941,691.971,636.791,652.27
06/25/20181,666.531,667.221,635.231,643.12
06/26/20181,652.371,669.141,640.191,668.16
06/27/20181,668.941,708.741,666.271,706.17
06/28/20181,700.471,710.551,691.411,695.51
07/01/20181,689.251,695.731,672.11,677.84
07/02/20181,679.381,694.131,672.861,679.59
07/03/20181,680.951,718.111,666.341,718.11
07/04/20181,719.251,752.691,713.111,750.72
07/05/20181,749.871,765.231,710.761,730.24
07/08/20181,736.111,738.711,701.41,709.16
07/09/20181,679.221,703.521,666.31,673.67
07/10/20181,665.291,685.931,630.791,639.77
07/11/20181,620.621,643.651,576.31,595.69
07/12/20181,597.051,632.241,597.051,625.84
07/15/20181,629.671,642.771,611.881,623.5
07/16/20181,625.811,646.581,614.611,643.76
07/17/20181,642.551,692.181,628.121,692.18
07/18/20181,698.561,749.361,698.561,742.94
07/19/20181,757.681,766.981,722.361,760.77
07/22/20181,763.141,782.581,742.281,756.42
07/23/20181,766.61,771.981,718.511,720.81
07/24/20181,730.161,742.311,720.491,738.67
07/25/20181,738.131,754.871,714.171,728.28
07/26/20181,728.611,746.61,725.821,738.92
07/29/20181,741.621,742.911,718.241,735.39
07/30/20181,734.651,752.631,727.691,742.41
07/31/20181,740.951,743.191,717.321,725.8
08/01/20181,709.561,709.561,675.31,692.51
08/02/20181,687.881,710.211,679.181,689.7
08/05/20181,678.381,685.041,650.81,683.86
08/06/20181,684.451,698.61,660.321,698.08
08/07/20181,687.881,712.111,677.671,705.03
08/08/20181,679.961,726.581,666.61,726.58
08/09/20181,717.511,721.991,610.381,676.19
08/12/20181,659.111,659.111,590.081,607.63
08/13/20181,620.781,636.451,568.511,568.51
08/14/20181,589.831,589.831,511.141,548.33
08/15/20181,570.731,570.731,535.781,543.21
08/16/20181,538.791,539.171,497.41,524.13
08/19/20181,526.131,544.151,526.131,537.91
08/26/20181,542.461,586.311,542.461,559.2
08/27/20181,551.361,639.491,548.491,630.86
08/28/20181,640.171,684.561,629.251,647.29
08/30/20181,669.851,669.851,631.61,660.61
09/02/20181,645.471,694.91,643.961,663.63
09/03/20181,668.961,682.571,627.741,653.72
09/04/20181,641.521,661.481,632.681,632.68
09/05/20181,635.621,675.591,635.621,654.63
09/06/20181,652.641,686.651,648.651,668.1
09/09/20181,693.991,693.991,660.121,665.96
09/10/20181,668.081,679.351,652.51,679.35
09/11/20181,682.051,712.651,681.391,710.43
09/12/20181,660.641,776.051,660.641,763.33
09/13/20181,781.071,786.41,752.581,761.18
09/16/20181,757.741,808.431,753.211,807.09
09/17/20181,807.761,810.481,791.541,807.07
09/18/20181,814.141,814.521,773.741,786.57
09/19/20181,786.431,829.641,774.41,829.64
09/20/20181,838.621,861.491,819.871,861.49
09/23/20181,858.51,860.891,825.641,837.96
09/24/20181,840.631,867.251,825.241,852.31
09/25/20181,854.931,867.241,836.71,867.24
09/26/20181,864.011,910.11,855.181,910.1
09/27/20181,906.271,908.241,875.661,896.2
09/30/20181,883.221,908.911,873.51,883.66
10/01/20181,872.421,882.571,849.781,876.12
10/02/20181,889.641,900.021,861.931,899.12
10/03/20181,898.151,900.891,851.71,899.48
10/04/20181,881.641,885.21,844.151,857.51
10/07/20181,840.761,856.591,830.031,853.55
10/08/20181,853.721,868.941,803.741,854.5
10/09/20181,858.151,858.411,804.441,810.15
10/10/20181,805.931,863.531,795.821,863.53
10/11/20181,866.21,888.111,824.141,882.35
10/14/20181,886.661,897.21,861.841,894.48
10/15/20181,887.361,911.421,870.131,911.35
10/16/20181,913.411,922.811,898.51,908.58
10/17/20181,904.441,925.091,886.71,890.8
10/18/20181,888.111,923.631,883.911,902.67
10/21/20181,922.291,940.461,908.011,917.07
10/22/20181,915.991,925.11,867.261,915.78
10/23/20181,914.021,928.461,902.321,920.5
10/24/20181,917.221,952.681,904.431,952.68
10/25/20181,950.521,950.521,880.431,880.43
10/29/20181,868.121,887.621,828.611,863.78
10/30/20181,867.741,8781,833.531,860.01
10/31/20181,846.661,884.111,846.371,881.88
11/01/20181,893.061,896.161,879.341,892.42
11/04/20181,880.811,904.311,857.151,900.47
11/05/20181,901.21,917.441,888.61,908.83
11/06/20181,894.451,917.461,888.541,914.25
11/07/20181,925.231,927.061,886.761,889.35
11/08/20181,882.261,899.221,869.841,877.86
11/11/20181,902.121,962.131,902.121,952.15
11/12/20181,940.431,963.281,917.981,917.98
11/13/20181,906.131,931.111,892.651,903.77
11/14/20181,891.861,957.661,891.861,957.66
11/15/20181,958.31,968.11,924.141,942.88
11/18/20181,929.681,952.341,929.141,946.92
11/19/20181,934.681,942.171,900.881,918.88
11/20/20181,909.141,941.381,904.451,941.38
11/21/20181,923.981,951.61,917.981,951.6
11/22/20181,948.631,950.111,922.721,942.79
11/25/20181,952.371,959.191,925.581,946.96
11/26/20181,936.611,969.661,928.761,969.66
11/27/20181,969.21,987.151,966.451,979.23
11/28/20181,973.962,002.561,973.962,002.56
11/29/20182,001.512,016.721,987.672,016.72
12/02/20182,019.832,025.051,963.031,963.03
12/03/20181,951.541,978.51,951.541,966.66
12/04/20181,961.241,998.71,960.681,983.59
12/05/20181,986.071,996.041,979.291,991.76
12/06/20182,002.462,006.391,985.161,985.69
12/09/20181,981.411,991.471,966.091,991.47
12/10/20181,991.782,027.671,983.532,027.21
12/11/20182,027.92,039.252,005.992,030.66
12/12/20182,051.932,061.562,018.882,038.82
12/13/20182,029.222,037.741,999.042,011.58
12/16/20182,021.662,030.222,000.922,003.55
12/17/20181,994.192,022.011,990.062,015.11
12/18/20182,018.822,026.852,004.122,019.84
12/19/20182,017.082,025.092,005.092,017.99
12/20/20182,005.62,020.321,997.982,020.32
12/23/20182,020.532,041.031,998.192,016.46
12/24/20181,993.222,002.831,976.381,978
12/25/20181,978.641,990.541,961.961,961.96
12/26/20181,968.12,004.931,957.632,004.93
12/27/20181,999.072,011.361,958.861,965.1
12/30/20181,984.141,994.771,959.071,994.77