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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,067.3757
CLOSE 2,065.8031

Low

LOW 1,640.7

High

HIGH 2,346.93
DATEOPENHIGHLOWCLOSE
01/01/20191,987.031,987.031,929.261,950.95
01/02/20191,935.621,973.391,925.561,964.81
01/03/20191,966.351,987.491,950.751,981.29
01/06/20191,976.161,984.521,959.061,984.52
01/07/20192,001.032,010.481,982.412,010.48
01/08/20192,015.452,039.852,009.922,031.19
01/09/20192,032.152,041.922,009.72,038.64
01/10/20192,037.922,059.622,032.452,045.37
01/13/20192,029.922,044.62,018.532,021.71
01/14/20192,030.662,042.922,005.082,008.34
01/15/20192,009.342,028.621,987.592,025.63
01/16/20192,032.242,067.252,027.062,065.92
01/17/20192,068.622,094.932,033.732,093.63
01/20/20192,095.312,101.462,059.42,066.05
01/21/20192,068.682,099.152,052.172,075.35
01/22/20192,061.022,100.062,061.022,100.06
01/23/20192,101.952,133.442,098.212,133.44
01/24/20192,122.442,148.112,115.42,136
01/27/20192,125.832,142.72,118.432,134.13
01/28/20192,128.262,149.942,098.342,146.58
01/29/20192,147.612,154.232,100.182,100.18
01/30/20192,113.942,125.232,084.422,107.02
01/31/20192,109.852,136.752,096.272,117.12
02/03/20192,118.762,130.542,093.162,108.32
02/04/20192,118.692,156.062,107.542,156.06
02/05/20192,158.142,175.342,143.352,166.62
02/06/20192,167.142,171.642,123.342,153.97
02/07/20192,154.522,154.522,127.582,148.78
02/10/20192,166.052,181.422,155.412,171.32
02/11/20192,176.32,177.392,127.952,131.85
02/12/20192,142.72,148.182,110.622,147.37
02/13/20192,156.762,156.762,095.592,114.54
02/14/20192,107.872,151.882,084.752,151.88
02/17/20192,152.162,152.682,110.532,123.77
02/18/20192,125.612,125.612,075.192,095.43
02/19/20192,096.362,116.122,0662,116.12
02/20/20192,110.872,122.722,090.232,121.22
02/21/20192,1172,119.072,029.582,040.13
02/24/20192,049.872,075.762,044.612,069.8
02/25/20192,059.382,072.192,036.762,046.6
02/26/20192,044.922,068.232,034.452,059.86
02/27/20192,058.142,060.032,025.162,025.16
02/28/20192,026.32,049.032,014.622,040.85
03/03/20192,051.232,064.982,025.152,030.59
03/04/20192,026.372,036.271,995.671,995.67
03/05/20191,995.332,021.641,958.432,015.28
03/06/20192,112.92,112.92,035.432,036.08
03/07/20192,034.672,054.491,979.832,053.68
03/10/20192,046.562,062.711,963.171,963.17
03/11/20191,977.532,003.061,971.861,971.86
03/12/20191,980.362,000.861,972.632,000.3
03/13/20192,000.162,020.831,962.881,974.95
03/14/20191,989.172,002.21,978.471,987.47
03/17/20191,991.472,000.561,985.151,985.51
03/18/20191,984.611,991.181,969.081,969.25
03/19/20191,971.371,975.31,9121,914.64
03/20/20191,921.081,921.841,875.291,876.07
03/21/20191,877.061,892.191,841.571,884.46
03/24/20191,886.041,922.641,886.041,897
03/25/20191,902.741,917.081,876.271,876.65
03/26/20191,883.341,904.891,772.51,778.88
03/27/20191,782.191,833.471,781.551,785.64
03/28/20191,801.891,814.341,783.791,797.97
03/31/20191,807.381,821.241,777.121,816.8
04/01/20191,814.491,858.731,813.631,835.05
04/02/20191,845.151,867.931,831.391,862.25
04/03/20191,873.161,918.511,866.521,918.51
04/04/20191,933.221,933.411,875.341,906.97
04/07/20191,900.591,900.761,853.481,854.05
04/08/20191,857.861,872.031,8521,867.66
04/09/20191,867.911,867.911,836.421,836.42
04/10/20191,848.221,859.331,834.881,844.71
04/11/20191,844.361,853.461,840.31,846.36
04/14/20191,845.151,863.071,838.181,839.36
04/15/20191,840.691,866.271,840.691,858.14
04/16/20191,8611,888.461,853.91,880.58
04/17/20191,869.11,880.391,861.611,871.9
04/18/20191,868.541,887.51,866.281,876.63
04/21/20191,880.421,897.071,873.341,884.76
04/23/20191,884.111,913.561,855.341,855.34
04/24/20191,855.361,873.181,836.051,851.97
04/25/20191,844.451,893.781,844.451,893.78
04/28/20191,894.961,906.731,882.251,896.63
04/29/20191,896.241,934.011,896.241,922.23
05/01/20191,919.191,919.771,863.371,876.34
05/02/20191,871.221,873.641,839.441,839.44
05/05/20191,837.321,840.161,812.011,831.04
05/06/20191,799.811,823.061,792.411,812.72
05/07/20191,818.531,834.331,803.091,803.13
05/08/20191,807.411,828.31,793.361,803.67
05/09/20191,808.21,815.541,776.871,790.52
05/12/20191,771.751,771.751,677.71,689.2
05/13/20191,687.361,726.211,670.071,726.15
05/14/20191,726.541,729.971,670.061,707.59
05/15/20191,711.481,712.911,677.521,677.52
05/16/20191,672.551,675.441,648.51,648.5
05/19/20191,648.191,693.611,647.861,692.13
05/20/20191,701.111,701.111,647.161,658.18
05/21/20191,659.411,680.91,640.71,658.71
05/22/20191,661.381,716.391,658.451,705.86
05/23/20191,7071,709.961,678.221,685.96
05/26/20191,690.931,703.091,685.771,686.7
05/27/20191,695.321,743.061,695.321,736.07
05/28/20191,734.911,772.291,714.721,764.87
05/29/20191,778.881,837.871,767.491,831.37
05/30/20191,824.561,828.321,790.511,828.32
06/02/20191,828.241,837.061,809.531,834.41
06/06/20191,830.221,880.391,797.041,878.39
06/09/20191,876.731,876.731,840.351,851.34
06/10/20191,849.631,862.711,818.11,818.1
06/11/20191,800.081,833.831,798.941,813.74
06/12/20191,820.331,820.331,788.021,788.39
06/13/20191,790.551,816.831,790.551,816.83
06/16/20191,814.921,844.781,796.921,831.17
06/17/20191,829.471,876.881,823.491,865.08
06/18/20191,860.851,872.921,845.241,854.71
06/19/20191,861.481,877.551,827.351,831.63
06/20/20191,817.911,831.631,809.061,811.44
06/23/20191,826.381,858.131,808.951,813.64
06/24/20191,807.181,828.71,798.311,804.72
06/25/20191,807.231,819.941,796.91,797.88
06/26/20191,805.691,832.91,805.691,826.33
06/27/20191,832.131,888.571,832.131,876.83
06/30/20191,923.911,957.31,883.71,945.08
07/01/20191,945.411,992.821,9421,989.46
07/02/20191,989.992,000.151,974.151,986.55
07/03/20191,986.782,016.071,986.782,005.94
07/04/20192,009.952,017.451,985.891,995.09
07/07/20191,969.661,995.551,948.321,973.83
07/08/20191,978.492,026.661,978.492,012.32
07/09/20192,007.632,027.781,983.542,027.78
07/10/20192,035.752,078.612,018.252,066.53
07/11/20192,065.922,069.862,007.62,007.6
07/15/20192,0152,051.362,012.312,029.05
07/16/20192,040.782,076.682,036.812,049.55
07/17/20192,049.62,103.652,044.162,078.34
07/18/20192,099.632,110.032,077.892,092.7
07/21/20192,094.772,103.042,081.332,101.95
07/22/20192,104.262,132.762,095.72,123.65
07/23/20192,143.552,161.372,115.632,157.22
07/24/20192,166.722,166.722,093.452,118.51
07/25/20192,121.222,149.512,098.772,143.66
07/28/20192,144.12,149.272,114.962,131.6
07/29/20192,129.682,158.162,107.632,157.16
07/30/20192,167.262,167.262,114.052,150.77
07/31/20192,135.192,174.822,118.762,158.87
08/01/20192,146.582,167.882,137.722,147.65
08/04/20192,140.812,150.82,106.242,114.3
08/05/20192,114.252,143.272,097.262,127.18
08/06/20192,131.912,171.442,126.512,153.31
08/07/20192,162.232,209.872,162.232,204.05
08/08/20192,201.622,217.682,198.052,212.37
08/14/20192,181.222,269.492,152.862,240.36
08/15/20192,254.052,286.832,251.712,275.63
08/18/20192,290.262,294.242,264.262,268.13
08/19/20192,277.322,294.152,230.092,254.26
08/20/20192,255.872,278.072,220.252,223
08/21/20192,223.652,237.582,178.12,214.06
08/22/20192,232.262,271.832,209.552,253.63
08/25/20192,215.372,244.412,211.962,223.72
08/26/20192,224.462,224.462,154.92,156.97
08/27/20192,185.382,190.052,155.372,169.06
08/28/20192,176.772,197.692,160.152,168.12
09/01/20192,167.132,182.72,147.592,163.74
09/02/20192,174.322,174.322,121.762,126.05
09/03/20192,146.392,184.522,138.022,184.52
09/04/20192,188.852,217.212,174.662,214.41
09/05/20192,215.12,261.62,215.12,233.22
09/08/20192,245.722,259.232,227.452,254.87
09/09/20192,251.712,256.212,238.642,252.54
09/10/20192,255.242,255.242,226.032,253.03
09/11/20192,263.042,263.732,227.572,243.69
09/12/20192,248.092,260.132,232.262,254.12
09/15/20192,251.882,293.082,243.942,286.09
09/16/20192,286.72,297.32,269.482,270.58
09/17/20192,273.792,286.532,263.792,278.59
09/18/20192,297.982,297.982,277.262,284.97
09/19/20192,282.562,301.592,277.842,291.4
09/22/20192,290.822,302.462,265.562,300.48
09/23/20192,314.482,321.992,295.142,306.03
09/24/20192,310.922,315.842,295.812,315.84
09/25/20192,317.832,317.882,288.452,293.63
09/26/20192,296.012,325.532,293.292,317.35
09/29/20192,326.412,327.662,306.182,316.51
09/30/20192,321.22,333.882,309.812,329.42
10/01/20192,337.562,337.892,305.942,329.56
10/02/20192,329.152,346.932,311.412,314.66
10/03/20192,317.542,336.612,305.382,305.38
10/06/20192,306.832,326.442,273.382,277.81
10/07/20192,258.242,274.152,234.022,263.72
10/08/20192,267.432,2802,243.022,252.7
10/09/20192,257.652,282.622,213.092,247.23
10/10/20192,247.762,247.762,222.162,234.55
10/13/20192,218.152,218.152,167.842,198.46
10/14/20192,223.332,242.682,192.142,197.27
10/15/20192,201.582,201.582,135.92,142.4
10/16/20192,143.442,197.812,138.862,171.52
10/17/20192,199.862,220.842,196.842,218.61
10/20/20192,221.732,229.42,209.812,218.18
10/21/20192,235.282,235.282,204.932,204.93
10/22/20192,221.352,227.222,200.82,226.87
10/23/20192,241.562,262.372,227.192,253.8
10/24/20192,260.352,260.352,242.732,242.73
10/27/20192,247.082,258.762,221.222,221.22
10/29/20192,222.232,229.032,205.832,205.83
10/30/20192,217.492,223.692,203.812,216.93
10/31/20192,223.572,229.182,209.892,218.42
11/03/20192,228.62,246.022,226.922,237.26
11/04/20192,242.942,256.52,238.752,242.41
11/05/20192,246.832,249.152,228.992,235.57
11/06/20192,242.632,294.712,238.822,289.94
11/07/20192,291.042,297.632,247.362,247.36
11/10/20192,245.232,245.232,174.782,195.08
11/11/20192,199.22,206.22,159.392,168.52
11/12/20192,167.482,207.472,161.612,196.93
11/13/20192,196.912,202.32,146.862,155.24
11/14/20192,165.732,207.042,165.732,207.04
11/17/20192,207.422,222.612,201.862,208.44
11/18/20192,209.062,212.452,188.652,208.63
11/19/20192,208.292,208.292,187.222,187.22
11/20/20192,189.592,203.392,177.192,182.65
11/21/20192,178.782,180.962,166.512,175.66
11/24/20192,182.672,199.82,160.352,166.38
11/25/20192,167.012,173.742,143.732,158.33
11/26/20192,158.162,185.892,151.872,184.14
11/27/20192,186.142,236.512,185.892,230.25
11/28/20192,233.012,237.412,2042,213.46
12/01/20192,214.912,232.422,211.452,230.12
12/02/20192,230.422,230.872,198.912,198.91
12/03/20192,201.862,209.982,190.522,202.65
12/04/20192,210.762,217.582,206.772,209.8
12/05/20192,211.722,221.52,205.182,210.13
12/08/20192,209.922,210.142,180.812,199.93
12/09/20192,204.362,205.432,168.932,175.44
12/10/20192,159.922,170.662,151.182,166.27
12/11/20192,172.252,216.632,167.232,214.01
12/12/20192,226.972,232.22,198.832,206.85
12/15/20192,210.722,223.282,192.662,217.17
12/16/20192,223.762,227.512,214.552,222.27
12/17/20192,215.982,243.312,209.052,243.31
12/18/20192,247.42,260.382,241.182,250.07
12/19/20192,266.992,275.512,256.442,256.44
12/22/20192,264.942,270.572,259.292,270.57
12/23/20192,282.012,301.932,282.012,293.61
12/24/20192,297.012,305.192,287.242,294.11
12/25/20192,298.172,327.462,296.312,312.77
12/26/20192,317.062,330.122,312.652,319.27
12/29/20192,322.92,335.262,315.082,324.06
12/30/20192,329.782,343.072,321.922,321.92