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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,962.9721
CLOSE 2,959.1339

Low

LOW 1,970.93

High

HIGH 3,713.51
DATEOPENHIGHLOWCLOSE
01/01/20202,3282,336.592,314.622,324.15
01/02/20202,319.982,334.532,298.582,326.45
01/05/20202,315.322,321.952,298.142,302.73
01/06/20202,319.782,347.572,308.952,335.87
01/07/20202,313.292,351.962,311.272,338.1
01/08/20202,369.622,389.112,331.152,375.59
01/09/20202,368.862,391.052,363.662,383.95
01/12/20202,384.742,406.112,381.22,389.79
01/13/20202,393.682,436.582,391.392,436.58
01/14/20202,436.842,465.232,431.362,456
01/15/20202,461.682,503.322,450.242,451.46
01/16/20202,453.832,470.852,434.352,470.85
01/19/20202,476.62,492.552,464.242,469.24
01/20/20202,467.332,500.542,441.682,496.45
01/21/20202,508.672,516.892,466.442,484.08
01/22/20202,479.62,546.332,477.912,546.33
01/23/20202,563.222,565.112,501.732,526.4
01/26/20202,527.552,531.82,485.612,485.91
01/27/20202,491.012,503.62,456.92,486.16
01/28/20202,490.452,497.432,464.052,489.79
01/29/20202,4852,4852,454.012,468.87
01/30/20202,467.952,469.072,433.832,442.63
02/02/20202,441.972,450.252,418.562,425.69
02/03/20202,439.212,477.22,425.542,470.25
02/04/20202,478.962,480.372,453.582,454.52
02/05/20202,464.162,474.752,446.662,459.94
02/06/20202,453.812,469.362,435.712,439.24
02/09/20202,425.42,444.172,381.382,400.19
02/10/20202,411.612,427.52,395.782,413.34
02/11/20202,418.712,434.692,400.612,400.61
02/12/20202,403.272,410.492,390.292,405.62
02/13/20202,409.782,416.242,385.092,398.2
02/16/20202,408.982,412.492,389.272,394.56
02/17/20202,387.142,388.772,3722,379.48
02/18/20202,385.442,391.312,360.392,382.73
02/19/20202,389.082,393.612,356.692,365.33
02/20/20202,363.412,385.032,344.272,384.16
02/23/20202,375.892,375.892,336.732,366.53
02/24/20202,375.642,378.762,316.342,320.09
02/25/20202,319.572,361.852,289.392,361.85
02/26/20202,339.32,351.992,305.872,306.24
02/27/20202,163.752,299.312,161.222,299.31
03/01/20202,312.432,324.652,2582,286.1
03/02/20202,300.482,336.12,300.482,332.72
03/03/20202,339.472,367.92,322.772,354.74
03/04/20202,385.182,478.682,371.622,477.36
03/05/20202,477.852,634.882,422.952,484.91
03/08/20202,463.182,463.182,383.732,404.37
03/09/20202,458.672,468.072,361.212,365.68
03/10/20202,322.22,689.62,322.22,546.15
03/11/20202,548.282,696.432,275.452,359.43
03/12/20202,356.642,396.372,252.082,295.92
03/15/20202,287.622,287.622,079.692,125.2
03/16/20202,175.842,175.842,003.72,044.18
03/17/20202,000.012,173.761,970.932,156.72
03/18/20202,157.412,293.532,157.412,255.9
03/19/20202,297.112,391.862,200.842,207.11
03/22/20202,203.352,360.182,203.352,310.78
03/23/20202,398.542,414.742,355.862,392.92
03/24/20202,414.72,435.632,328.532,351.24
03/25/20202,356.592,392.92,302.42,381.36
03/26/20202,389.22,402.12,305.672,305.67
03/29/20202,315.792,365.312,294.972,302.8
03/30/20202,326.112,329.12,296.682,310.83
03/31/20202,311.332,337.92,294.052,337.9
04/01/20202,343.712,361.182,295.72,336.29
04/02/20202,337.332,337.332,304.482,317.82
04/05/20202,341.982,342.982,328.42,340.04
04/06/20202,352.432,380.292,317.742,317.74
04/07/20202,321.942,336.742,309.832,335.76
04/08/20202,339.922,354.022,335.582,354.02
04/09/20202,390.982,436.022,382.922,389.65
04/12/20202,391.072,425.62,391.072,409.05
04/13/20202,425.332,448.42,410.112,429.37
04/14/20202,441.592,547.042,3592,517.44
04/15/20202,558.112,596.022,514.192,539.32
04/16/20202,585.642,587.622,524.492,579.33
04/19/20202,600.322,629.132,572.932,627.42
04/20/20202,627.732,656.42,583.712,583.71
04/21/20202,600.292,635.522,586.092,586.09
04/23/20202,612.112,644.832,609.662,644.83
04/26/20202,673.982,687.832,650.892,662.15
04/27/20202,670.832,698.532,630.522,698.53
04/28/20202,697.952,697.952,664.342,677.83
04/29/20202,690.392,690.392,584.432,629.15
05/03/20202,590.972,615.072,538.652,549.9
05/04/20202,563.352,567.132,467.632,498.77
05/05/20202,504.422,508.812,466.452,475.38
05/06/20202,475.852,499.592,449.232,454.71
05/07/20202,484.192,496.442,452.532,469.1
05/10/20202,488.012,501.292,469.592,485.83
05/11/20202,494.752,557.542,488.052,539.74
05/12/20202,529.132,609.932,515.612,569.43
05/13/20202,574.632,644.242,571.822,612.19
05/14/20202,708.192,765.532,677.792,702.82
05/17/20202,741.032,901.392,741.032,901.39
05/19/20202,910.162,978.752,833.032,847.59
05/20/20202,886.042,942.332,856.032,911.55
05/21/20202,913.342,992.582,894.032,955.85
05/26/20202,967.353,021.732,941.732,955.08
05/27/20202,974.352,977.272,894.922,908.33
05/28/20202,910.13,022.92,895.953,022.9
05/31/20203,061.163,129.752,990.512,999.48
06/01/20203,019.743,019.742,949.872,972.14
06/02/20202,978.893,055.422,976.783,055.12
06/03/20203,058.23,171.093,029.053,166.5
06/04/20203,194.793,228.723,076.623,076.62
06/07/20203,078.923,078.923,025.323,025.32
06/08/20203,034.953,057.812,997.093,054.84
06/09/20203,066.163,079.193,045.553,053.75
06/10/20203,047.913,076.643,009.383,011.89
06/11/20202,985.873,080.312,967.533,050.39
06/14/20203,033.053,093.783,026.913,080.98
06/15/20203,107.563,124.583,079.843,088.64
06/16/20203,093.893,164.483,089.393,161.51
06/17/20203,169.253,206.823,155.963,188.28
06/18/20203,210.843,231.773,142.893,182.13
06/21/20203,190.93,253.383,188.363,239.61
06/22/20203,235.723,287.623,235.723,255.08
06/23/20203,256.13,320.123,251.123,316.83
06/24/20203,322.313,352.933,256.293,282.59
06/25/20203,318.513,319.323,275.423,278.32
06/28/20203,278.473,291.713,223.843,223.84
06/29/20203,233.783,268.133,233.783,242.51
06/30/20203,248.283,249.953,173.883,175.74
07/01/20203,182.773,220.033,180.223,212.18
07/02/20203,244.933,297.93,221.53,246.76
07/05/20203,289.633,394.983,289.633,374.42
07/06/20203,386.763,418.713,323.523,411.56
07/07/20203,414.373,434.293,349.463,359.47
07/08/20203,378.093,398.973,254.443,278.97
07/09/20203,273.743,273.743,206.353,246.21
07/12/20203,274.373,3603,274.373,360
07/13/20203,359.913,385.23,334.123,374.88
07/15/20203,380.233,396.863,352.083,376.12
07/16/20203,383.843,392.223,358.043,371.79
07/19/20203,373.823,408.463,361.213,401.94
07/20/20203,423.913,449.043,328.623,391.67
07/21/20203,406.883,417.33,368.783,384.13
07/22/20203,405.823,473.493,389.733,455.25
07/23/20203,438.183,487.923,422.573,487.92
07/26/20203,521.453,558.073,493.363,495.52
07/27/20203,498.823,518.813,429.253,436.29
07/28/20203,453.073,453.273,332.163,382.46
07/29/20203,384.463,391.673,356.573,374.45
08/03/20203,390.23,403.223,094.933,102.91
08/04/20203,125.373,168.462,986.243,053.5
08/05/20203,051.373,058.592,939.522,947.26
08/06/20202,930.982,983.822,846.582,958.29
08/09/20202,956.593,096.412,946.713,087.7
08/10/20203,133.923,177.823,079.363,136.29
08/11/20203,145.573,177.743,110.153,177.74
08/12/20203,203.393,210.643,141.583,166.84
08/13/20203,153.523,176.663,099.653,158.12
08/16/20203,169.453,182.783,141.083,143.06
08/17/20203,176.663,185.053,128.033,128.03
08/18/20203,197.763,278.893,192.743,251.03
08/19/20203,253.173,253.173,187.443,199.41
08/20/20203,219.343,219.343,147.193,167.22
08/23/20203,159.213,228.983,145.583,220.08
08/24/20203,225.013,237.143,158.623,217.39
08/25/20203,200.933,286.673,180.683,285.24
08/26/20203,296.783,329.043,265.773,275.54
08/27/20203,285.053,285.053,219.933,229.12
08/30/20203,235.523,239.043,144.293,175.27
08/31/20203,188.473,214.493,145.973,164.51
09/01/20203,181.83,184.283,158.173,171.91
09/02/20203,174.133,181.73,134.993,141.38
09/03/20203,140.743,181.243,133.573,156.63
09/06/20203,171.553,177.283,148.293,162.61
09/07/20203,164.383,173.873,140.863,159.21
09/08/20203,161.543,205.93,157.283,188.61
09/09/20203,196.413,201.933,157.733,174.31
09/10/20203,176.653,235.583,174.913,232.67
09/13/20203,235.733,285.033,222.123,276.79
09/14/20203,284.673,344.83,239.193,287.76
09/15/20203,2993,333.43,264.983,264.98
09/16/20203,321.213,321.213,232.93,282.45
09/17/20203,281.353,286.163,265.113,284.36
09/20/20203,280.793,290.23,226.523,226.52
09/21/20203,224.073,279.893,224.073,254.46
09/22/20203,279.973,279.973,242.273,243.23
09/23/20203,241.813,276.713,238.093,268.15
09/24/20203,285.43,323.873,281.643,281.64
09/27/20203,278.323,301.083,248.093,251.02
09/28/20203,266.483,283.63,239.063,263
09/29/20203,281.373,317.443,279.63,308.1
09/30/20203,332.333,352.833,294.663,316.93
10/01/20203,308.313,308.313,288.223,299.91
10/04/20203,300.493,355.143,300.493,352.98
10/05/20203,366.653,375.343,316.543,316.54
10/06/20203,308.683,315.473,289.073,293.85
10/07/20203,299.323,315.423,278.243,296.83
10/08/20203,297.713,332.023,289.543,332.02
10/11/20203,339.523,378.843,329.453,347.77
10/12/20203,352.933,354.573,303.293,307.81
10/13/20203,312.413,328.343,290.183,319.76
10/14/20203,320.783,367.153,316.653,367.15
10/15/20203,373.983,393.913,364.13,380.95
10/18/20203,392.093,397.423,345.093,347.44
10/19/20203,360.93,406.163,334.363,381.28
10/20/20203,397.893,415.143,370.913,408.05
10/21/20203,418.933,508.533,413.943,499.51
10/22/20203,503.913,506.283,389.73,402.69
10/25/20203,388.763,460.073,335.523,359.17
10/26/20203,340.353,401.133,307.983,358.58
10/27/20203,357.083,357.083,262.883,262.88
10/29/20203,237.843,258.53,139.43,165.35
11/01/20203,190.23,253.473,175.823,189.04
11/02/20203,202.943,240.043,179.643,225.96
11/03/20203,239.173,295.13,239.173,284.34
11/04/20203,293.183,305.983,262.993,293.58
11/05/20203,296.483,324.763,284.693,324.76
11/08/20203,391.543,393.913,299.813,348.85
11/09/20203,352.933,360.753,306.223,306.22
11/10/20203,313.533,351.43,309.953,313.27
11/11/20203,321.223,340.523,298.23,298.2
11/12/20203,316.333,349.753,306.13,349.75
11/15/20203,369.543,394.043,362.423,367
11/16/20203,401.183,473.163,401.173,403.93
11/17/20203,433.53,441.283,371.913,422.23
11/18/20203,425.093,443.23,383.233,400.83
11/19/20203,403.883,425.33,388.033,393.19
11/22/20203,398.643,418.933,361.913,380.8
11/23/20203,370.443,387.213,348.443,356.39
11/24/20203,364.093,386.833,361.353,381.55
11/25/20203,385.083,414.433,377.283,414.43
11/26/20203,419.93,442.093,390.163,404.21
11/29/20203,433.73,507.713,433.73,435.53
11/30/20203,485.883,488.683,440.243,468.12
12/01/20203,491.83,491.83,452.643,459.76
12/02/20203,466.823,519.73,461.653,519.7
12/03/20203,534.423,534.423,462.883,485.79
12/06/20203,485.223,501.183,462.423,475.97
12/07/20203,483.073,498.413,432.823,432.82
12/08/20203,442.223,490.853,427.543,427.54
12/09/20203,449.783,454.183,417.023,420.48
12/10/20203,444.343,460.333,412.143,451.94
12/13/20203,450.533,484.63,431.793,473.64
12/14/20203,505.593,539.183,475.953,489.35
12/15/20203,497.423,498.733,435.383,437.28
12/16/20203,447.813,487.593,444.753,481
12/17/20203,487.433,537.153,468.623,537.15
12/20/20203,562.043,599.623,531.553,561.52
12/21/20203,566.113,566.113,509.613,514.55
12/22/20203,518.693,614.933,516.713,600.21
12/23/20203,606.423,637.783,568.343,587.14
12/24/20203,604.563,610.953,573.173,584.74
12/27/20203,592.873,614.23,588.163,591.8
12/28/20203,602.13,664.143,572.483,657.13
12/29/20203,675.433,702.713,643.873,702.71
12/30/20203,713.513,713.513,657.953,660.11