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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23,440.9091
CLOSE 23,416.9151

Low

LOW 16,172.12

High

HIGH 29,618.53
DATEOPENHIGHLOWCLOSE
01/01/202416,815.5916,849.916,545.3516,736.33
01/02/202416,731.8416,731.8416,172.1216,226.84
01/03/202416,231.7616,706.8516,185.6916,650.39
01/04/202416,709.3716,867.6116,631.6516,864.44
01/07/202416,978.8417,368.2616,978.8417,307.83
01/08/202417,385.3117,385.3117,073.1717,168.26
01/09/202417,076.9217,425.2116,96217,345.34
01/10/202417,451.2117,835.3817,451.2117,737.19
01/11/202417,721.7318,117.9317,524.0218,005.51
01/14/202418,069.3218,264.8617,976.818,082.45
01/15/202418,121.318,136.5617,886.5217,961.36
01/16/202417,936.317,969.6117,735.7717,960.6
01/17/202418,065.6118,129.4717,933.218,001.62
01/18/202418,054.8518,079.1617,729.2217,938.69
01/21/202417,952.9318,362.4917,795.8118,359.84
01/22/202418,674.0519,035.3418,630.0518,971.47
01/23/202419,025.5519,422.0818,921.0619,326.56
01/24/202419,416.219,487.4519,154.6619,282.21
01/25/202419,315.5819,685.9419,244.2919,655.65
01/28/202419,809.319,871.8519,633.7519,789.17
01/29/202419,906.2619,968.319,674.4619,833.33
01/30/202419,877.220,511.8819,83220,257.05
01/31/202420,306.7620,478.2520,235.5320,235.53
02/01/202420,377.4620,404.3419,892.3120,057.77
02/04/202420,091.0820,508.8720,066.0720,501.99
02/05/202420,609.9520,748.2520,410.5620,716.75
02/06/202420,900.3920,900.3920,402.9120,427.41
02/07/202420,437.3621,122.1920,437.3620,970.95
02/08/202421,086.6521,354.0720,945.1821,353.56
02/11/202421,524.7421,661.6721,139.5221,307
02/12/202421,465.2921,465.2920,656.0920,656.09
02/13/202420,744.1321,010.8320,599.1920,946.51
02/14/202421,049.8721,697.6821,012.3621,590.52
02/15/202421,613.4921,629.8921,329.4321,355.95
02/18/202421,472.2821,616.2621,192.1521,256.71
02/19/202421,332.0521,639.3121,308.4121,567.36
02/20/202421,681.7521,829.221,376.6821,667.5
02/21/202421,776.5421,789.7221,394.8421,519.53
02/22/202421,567.3221,634.2321,402.4421,611.93
02/25/202421,679.3121,869.7721,520.0821,658.65
02/26/202421,707.3921,707.3921,083.9521,131.76
02/27/202421,105.1721,190.1520,778.3820,887.19
02/28/202421,006.1121,597.6420,951.4221,405.76
02/29/202421,436.6821,525.7921,065.821,185.34
03/03/202421,292.2521,534.3420,739.9320,847.39
03/04/202420,86721,156.7820,619.0520,866.65
03/05/202420,852.3921,057.4120,603.6520,790.55
03/06/202420,817.1921,405.3220,817.1921,403.58
03/07/202421,546.0921,750.7521,502.0221,608.12
03/10/202422,070.8922,116.5721,759.5921,759.59
03/11/202421,770.5822,060.3621,574.5321,913.79
03/12/202421,941.7621,941.7621,456.7621,492.71
03/13/202421,554.7421,645.4221,278.421,468
03/14/202421,519.1321,601.1621,292.9121,338.3
03/17/202421,429.3221,535.4421,248.821,304.84
03/18/202421,124.4221,598.9920,864.6921,575.12
03/19/202421,612.1221,623.6521,368.1621,392
03/20/202421,619.3521,658.9921,261.3121,343.93
03/21/202421,414.5921,722.9120,841.9220,841.92
03/24/202420,882.7620,941.8520,115.4420,115.44
03/25/202420,176.4520,228.619,438.7119,548.61
03/26/202419,638.8919,814.9819,395.2819,516.43
03/27/202419,636.3819,737.3919,474.9219,592.45
03/28/202419,786.7520,106.4819,743.8720,047.92
03/31/202420,277.4420,325.0419,742.7220,180.2
04/01/202420,257.8120,467.8119,895.5520,012.66
04/02/202419,947.9920,279.0919,790.8220,144.91
04/03/202420,176.7320,775.0120,176.7320,775.01
04/04/202420,825.2721,912.7820,723.5321,885.74
04/07/202421,856.5622,143.7821,829.4322,106.45
04/08/202422,207.7822,207.7821,857.0621,972.42
04/14/202421,845.1322,203.0121,666.8221,784.53
04/15/202421,66321,713.5721,369.6421,587.21
04/16/202421,626.1821,876.3921,282.6521,445.65
04/17/202421,446.1121,468.6520,670.7520,679
04/18/202420,329.6820,815.9320,221.9820,583.82
04/21/202420,937.1920,937.1920,445.7620,501.01
04/23/202420,700.420,728.0820,359.1820,502.47
04/24/202420,522.5620,997.6920,522.5620,821.36
04/25/202420,971.8821,333.1320,891.3621,207.94
04/28/202421,310.7221,310.7220,921.5721,259.17
04/29/202421,276.3921,441.2221,106.4321,140.45
05/01/202421,233.2821,778.2521,233.2821,778.25
05/02/202421,809.1922,428.9321,747.3822,428.93
05/05/202422,435.4722,527.2522,230.2622,440.74
05/06/202422,475.8422,637.122,145.3222,521.54
05/07/202422,593.5122,784.8222,337.8922,444.55
05/08/202422,468.5822,743.6222,417.8522,743.62
05/09/202422,756.5922,981.6122,578.7922,881.6
05/12/202422,976.1223,211.5222,613.8722,669.89
05/13/202422,724.2123,675.1322,724.2123,387.02
05/14/202423,306.4223,970.523,282.3723,930.41
05/15/202423,963.3224,011.3723,741.723,964.37
05/16/202424,010.6724,832.7323,991.8524,804.31
05/19/202424,813.4324,954.3824,514.6224,954.38
05/20/202425,023.6525,205.7824,612.0324,655.31
05/21/202424,751.1124,772.5324,430.0524,648.94
05/22/202424,655.6524,840.2424,467.5724,612.33
05/23/202424,494.124,535.3323,983.9723,990.74
05/26/202423,992.1724,454.5923,789.2924,262.66
05/27/202424,269.524,470.6724,139.9724,400.99
05/28/202424,411.1624,481.923,989.1424,122.65
05/29/202424,067.0924,070.4223,618.7123,917.69
05/30/202424,009.5824,688.7723,908.124,012.88
06/02/202424,080.5124,539.4123,939.3324,495.23
06/03/202424,635.5124,718.4124,026.3624,452.77
06/04/202424,452.124,992.2924,365.3424,706.54
06/05/202424,750.2325,031.4624,544.4824,576.82
06/06/202424,548.4924,821.524,267.1124,326.97
06/09/202424,347.1124,347.1123,967.8524,051.92
06/10/202424,082.1724,735.0824,018.524,414.7
06/11/202424,463.3424,486.0424,149.3324,208.63
06/12/202425,026.6625,965.6725,026.6625,724.39
06/13/202425,961.7826,712.0925,955.3426,595.49
06/19/202426,874.4327,466.5126,874.4327,376.14
06/20/202427,525.1527,782.3127,210.2227,561.82
06/23/202427,663.9527,831.1526,907.5527,087.73
06/24/202427,098.9327,578.3826,828.2327,458.72
06/25/202427,450.3827,487.2826,825.5126,930.15
06/26/202426,925.7227,258.9626,820.0427,073.25
06/27/202427,237.2927,341.8626,722.5726,773.44
06/30/202426,866.9527,126.4426,450.9526,707.74
07/01/202426,722.8927,143.5526,591.9526,920.55
07/02/202427,015.8127,025.3826,192.5926,730.91
07/03/202426,800.626,91126,571.9726,704.55
07/04/202426,786.0126,991.4826,607.7926,991.48
07/07/202427,081.6427,563.5927,081.6427,349.06
07/08/202427,420.3927,545.627,168.3227,198.86
07/09/202427,295.3627,426.0626,886.2626,967.39
07/10/202427,257.0927,819.127,188.7227,802.08
07/11/202427,858.7328,227.727,667.6428,227.7
07/15/202428,253.1328,890.2728,249.3928,612.07
07/16/202428,606.4728,934.0428,419.6128,890.5
07/17/202428,946.0529,618.5328,946.0529,256
07/18/202429,300.5729,556.1529,051.5729,314.06
07/21/202429,385.8329,454.9129,091.8529,203.64
07/22/202429,248.8129,264.9928,875.9329,074.89
07/23/202429,251.5529,392.7529,096.5829,135.37
07/24/202429,224.5629,249.5528,741.0928,876.91
07/25/202428,929.8629,049.6128,736.2728,736.27
07/28/202428,691.9528,782.8528,027.1128,132.7
07/29/202428,177.5828,657.7428,151.9228,518.52
07/30/202428,494.7528,674.328,210.7228,636.01
07/31/202428,837.1629,054.1528,514.6628,515.04
08/01/202428,429.9328,429.9327,578.9427,704.87
08/04/202425,790.5727,117.0925,734.0326,481.51
08/05/202427,045.2227,247.7526,516.4426,759.14
08/06/202426,910.1626,955.1626,507.3926,556.14
08/07/202426,561.7126,645.6126,301.6526,301.65
08/08/202426,517.7427,280.6426,507.6526,753.4
08/11/202426,997.6527,51226,593.4826,665.84
08/12/202426,720.4626,915.6726,327.9126,912.27
08/13/202427,032.527,111.2326,570.2926,790.97
08/14/202426,912.427,045.8726,426.2627,040.71
08/15/202427,128.227,332.7226,466.3526,466.35
08/18/202426,665.2327,204.8626,384.9527,080.25
08/19/202427,044.527,096.6226,550.0526,618.69
08/20/202426,510.9926,701.3426,305.0126,305.01
08/21/202426,534.0926,551.5826,202.9626,418.23
08/22/202426,432.6426,432.6425,639.7525,639.75
08/25/202425,748.0225,803.5925,327.1625,395.82
08/26/202425,307.6526,029.7825,156.7125,976.57
08/27/202426,017.4926,401.725,921.7225,925.15
08/28/202425,948.426,143.5625,575.7325,700.87
09/01/202425,858.9926,529.0225,841.626,508.39
09/02/202426,559.9826,670.526,290.6426,513.72
09/03/202426,362.3526,716.426,210.1926,464.19
09/04/202426,546.4526,601.3225,936.4226,118.31
09/05/202426,147.8826,301.5625,680.1525,721.17
09/08/202425,817.2326,166.4725,758.9125,758.91
09/09/202425,823.6526,281.725,806.2526,105.12
09/10/202426,006.9926,319.725,754.8225,975.98
09/11/202426,120.1726,181.5425,090.0225,768
09/12/202425,820.9826,225.2725,524.826,217.36
09/15/202426,228.7726,445.3926,085.9126,133.29
09/16/202426,245.4927,492.9726,245.4927,222.59
09/17/202427,240.2327,687.1127,235.7827,618.51
09/18/202427,807.1327,863.8827,337.1427,443.87
09/19/202427,484.5127,623.0626,213.4326,213.43
09/22/202426,406.4226,618.426,057.2926,614
09/23/202426,623.4826,865.4426,360.6126,512.75
09/24/202426,525.526,557.0825,713.7125,824.73
09/25/202425,993.2526,046.1925,148.9825,148.98
09/26/202425,117.925,117.924,008.8124,031.02
09/29/202423,996.4124,232.8723,733.3723,821.37
09/30/202423,872.5923,872.5922,890.9823,202.22
10/01/202423,128.8523,267.4222,492.9422,527.69
10/02/202422,613.4823,108.5622,605.6922,721.07
10/03/202422,881.1623,124.5822,678.1223,058.65
10/06/202423,223.0923,223.0922,501.0922,583.49
10/07/202422,834.6323,336.6922,721.7223,018.27
10/08/202423,047.7123,190.8522,543.2523,180.44
10/09/202423,043.3323,069.6722,447.5922,447.59
10/10/202422,464.1422,858.3922,226.9822,384.29
10/13/202422,384.8522,384.8522,055.1922,186.53
10/14/202422,257.5422,579.8122,078.7322,246.56
10/15/202422,388.6822,478.1422,056.8222,448.84
10/16/202422,469.5122,609.522,282.1722,368.45
10/17/202422,408.5522,552.0821,940.2921,940.29
10/20/202421,948.0121,948.0121,372.1521,396.81
10/21/202421,458.8921,994.7721,429.6921,899.57
10/22/202421,897.1321,897.7321,399.7521,475.44
10/23/202421,646.722,422.3621,646.722,279.42
10/24/202422,282.0322,365.1421,922.4622,263.09
10/27/202422,327.8822,359.8922,158.7922,262.47
10/29/202422,295.0622,749.0322,091.6722,659.58
10/30/202422,588.622,730.1121,974.9521,974.95
10/31/202422,052.6722,267.2321,948.1421,993.69
11/03/202421,940.5322,061.2121,466.8221,726.09
11/04/202421,830.5721,892.4121,395.4921,590.49
11/05/202421,768.7622,990.0321,768.7622,975.09
11/06/202423,038.1123,060.4122,735.8522,938.36
11/07/202422,951.9823,340.0322,840.1623,279.48
11/10/202423,354.2823,41022,917.6423,158.61
11/11/202422,943.8922,943.8922,419.4522,534.99
11/12/202422,508.3422,785.1922,423.1322,540.31
11/13/202422,697.2322,900.3222,608.7422,887.33
11/14/202422,980.8422,980.8422,631.1422,631.14
11/17/202422,703.4822,733.4222,313.6722,467.39
11/18/202422,543.1122,600.6322,203.5422,292.3
11/19/202422,388.6522,439.7721,734.1221,767.84
11/20/202421,898.222,368.5221,805.8622,306.18
11/21/202422,348.4822,751.4122,168.4122,751.41
11/24/202422,865.4823,352.3422,865.4823,282.16
11/25/202423,251.5423,294.1623,084.6923,190.3
11/26/202423,328.0523,434.5323,170.0523,269.15
11/27/202423,307.9523,508.1123,267.3423,430.63
11/28/202423,397.4423,397.4423,001.5723,244.12
12/01/202423,154.6323,792.5423,108.6723,720.27
12/02/202423,779.124,291.723,765.7824,225.35
12/03/202424,241.1624,680.1224,180.4624,485.48
12/04/202424,568.8924,754.7624,422.1324,745.76
12/05/202424,914.925,074.0524,718.3524,976.15
12/08/202425,147.2725,285.5324,954.3125,285.53
12/09/202425,250.1225,315.525,044.8325,136.37
12/10/202425,438.1126,049.4825,438.1125,565.05
12/11/202425,676.3425,836.6925,421.3325,484.74
12/12/202425,479.9425,479.9425,094.1525,354.16
12/15/202425,362.5725,362.5724,780.0424,806.93
12/16/202424,860.7725,063.5324,543.8624,951.78
12/17/202424,877.8124,906.5824,440.3524,468.14
12/18/202424,400.9324,481.224,162.8524,166.99
12/19/202424,177.5424,316.6923,919.2723,919.27
12/22/202423,974.2524,055.223,516.7323,636.42
12/23/202423,677.5723,752.9223,362.823,622.72
12/24/202424,149.524,602.1224,149.524,463.91
12/25/202424,581.2425,046.4324,567.3324,861.48
12/26/202424,880.3125,155.7524,801.1225,091.3
12/29/202425,163.6125,472.1424,938.6625,141.47
12/30/202425,070.6225,771.8324,905.3125,385.81