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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24,514.455
CLOSE 24,478.0324

Low

LOW 20,036.44

High

HIGH 27,136.26
DATEOPENHIGHLOWCLOSE
01/01/202525,389.5525,723.1425,184.7925,363.59
01/02/202525,422.0925,583.3725,193.5925,315.85
01/05/202525,396.7925,598.9125,312.3525,417.12
01/06/202525,390.4825,428.2325,131.9425,169.03
01/07/202525,19125,419.2225,022.2925,255.66
01/08/202525,372.9725,491.5224,940.4625,001.81
01/09/202525,082.7825,289.8924,908.2224,949.59
01/12/202524,936.124,936.124,407.5624,700.6
01/13/202524,863.224,925.2324,299.5624,316.64
01/14/202524,366.2224,420.9523,956.6524,274.06
01/15/202524,480.6324,576.0223,915.1624,119.83
01/16/202524,18124,432.3123,984.2324,318.3
01/19/202524,51724,702.9824,390.8824,649.68
01/20/202524,608.8124,855.8824,515.3324,644.03
01/21/202524,674.3924,878.7424,400.4124,791.72
01/22/202524,875.5824,939.0424,531.1124,577.41
01/23/202524,617.9924,676.3724,427.324,552.09
01/26/202524,438.924,438.923,981.0124,071.12
01/27/202524,120.4424,616.6824,056.4624,604.52
01/28/202524,639.7525,710.0924,639.7525,426.71
01/29/202525,463.4425,822.1225,431.8825,598.83
01/30/202525,642.9625,737.1425,472.4425,539.87
02/02/202525,413.4425,595.1124,816.2924,987.07
02/03/202525,146.7325,343.1924,934.424,984.89
02/04/202525,025.4425,417.1224,834.3825,131.15
02/05/202525,291.6225,541.1725,194.3825,407.23
02/06/202525,421.5625,976.0825,311.7325,941.32
02/09/202525,972.7125,977.0125,491.1925,546.7
02/10/202525,551.8525,920.9325,192.6525,902.32
02/11/202525,916.8326,049.7325,490.3225,646.46
02/12/202525,814.8426,411.1625,681.9226,331.15
02/13/202526,229.6526,278.8125,721.2925,730.16
02/16/202525,775.5825,836.8425,470.6825,470.68
02/17/202525,456.1325,872.4225,310.4525,748.59
02/18/202525,761.5125,860.5825,246.625,391.54
02/19/202525,006.1725,133.5824,311.5824,998.53
02/20/202525,023.1625,227.8423,962.424,175.04
02/23/202524,446.5224,737.4124,250.5924,327.86
02/24/202524,391.424,441.6923,793.2623,793.26
02/25/202523,812.8924,193.5423,738.8223,975.12
02/26/202523,980.1824,498.4923,883.6124,330.98
02/27/202524,345.3224,450.4323,974.0224,012.98
03/02/202524,320.1925,003.4124,320.1924,863.91
03/03/202525,004.1725,073.1924,772.7624,836.43
03/04/202525,043.1325,836.1925,043.1325,629.85
03/05/202525,780.0226,011.7825,353.1125,888.11
03/06/202525,857.426,196.9725,736.3925,859.11
03/09/202525,042.8825,418.7824,379.124,531.11
03/10/202524,521.7724,705.7224,180.4724,534.14
03/11/202524,591.1424,826.4824,368.0924,701.07
03/12/202524,788.8925,402.9824,788.8925,231.81
03/13/202525,430.3425,497.0125,220.3425,278.25
03/16/202525,351.2625,351.2624,997.4124,997.41
03/17/202525,009.925,025.7324,671.6824,671.68
03/18/202522,878.6223,742.1822,262.1722,335.5
03/19/202522,400.8923,244.5222,102.7422,530.42
03/20/202522,503.3922,503.3920,483.120,483.1
03/23/202520,641.0821,360.7820,036.4420,806.94
03/24/202521,183.522,506.9121,155.3922,429.59
03/25/202522,394.622,997.0322,239.6722,547.01
03/26/202522,863.0523,148.3922,424.1822,532.12
03/27/202522,584.422,604.2722,156.6822,502.25
04/01/202522,372.6522,420.4822,015.8322,053.28
04/02/202522,087.2622,372.1821,938.0721,938.07
04/03/202521,964.1122,060.6121,565.8621,733.69
04/06/202521,307.0522,613.7721,068.4322,275.74
04/07/202522,646.5422,994.5322,392.6322,866.24
04/08/202522,716.6122,801.3822,341.7822,386.63
04/09/202523,064.9223,246.8222,411.4222,411.42
04/10/202522,490.6722,778.622,281.3122,414.02
04/13/202522,540.9322,672.422,455.7222,546.37
04/14/202522,620.5322,788.1522,422.0422,488.01
04/15/202522,457.622,648.2522,054.9322,128.13
04/16/202522,132.1922,606.8122,095.822,404.66
04/17/202522,487.2122,498.5522,085.9822,094.66
04/20/202522,159.9622,200.0621,837.5421,916.44
04/21/202522,062.7422,143.221,837.0721,877.73
04/23/202521,925.5322,437.9821,848.8522,407.54
04/24/202522,498.7122,737.0122,451.7822,563.43
04/27/202522,608.6422,670.4522,344.6422,344.64
04/28/202522,346.3422,493.3622,228.0422,364.41
04/29/202522,438.9222,568.621,764.3221,808.78
05/01/202521,922.5722,573.8121,910.4622,530.49
05/04/202522,638.5322,766.222,511.4122,705.44
05/05/202522,686.9722,789.7222,567.222,607.11
05/06/202522,659.5723,155.5722,659.5723,104.24
05/07/202523,349.5923,412.4522,964.0723,172.85
05/08/202522,897.1823,164.9122,638.7423,104.72
05/11/202523,564.2424,086.7923,564.2423,955.75
05/12/202523,701.9124,041.9923,544.6523,887.59
05/13/202523,928.0824,112.9723,683.3423,867.8
05/14/202523,902.0224,107.1423,638.1723,694.24
05/15/202523,74223,849.3723,488.4323,754.14
05/19/202523,485.3423,536.7622,756.3622,795.31
05/20/202522,70822,893.8722,517.5322,517.53
05/21/202522,657.5222,958.0422,505.7822,796.86
05/22/202522,847.1322,999.2522,626.122,690.94
05/25/202522,816.7722,927.6122,648.2422,874.04
05/26/202522,878.5223,025.7722,651.3322,697.51
05/27/202522,600.4122,716.7422,454.3522,557.51
05/28/202522,669.9422,760.0822,519.1122,593.33
05/29/202522,598.1922,598.1922,172.5622,267.43
06/01/202522,374.2222,708.5322,221.9122,514.44
06/02/202522,697.0423,057.5222,697.0422,922.12
06/03/202522,959.7423,674.5422,638.0823,656.54
06/04/202523,613.3923,913.9323,45623,900.16
06/09/202524,059.3224,278.9423,823.4724,111.9
06/10/202524,094.3524,260.123,907.5424,084.49
06/11/202523,913.1524,050.7323,447.3723,641.04
06/12/202523,043.5223,072.3522,363.5223,049.38
06/15/202522,980.523,31822,733.0823,157.39
06/16/202523,146.7923,503.1923,146.7923,337.83
06/17/202523,162.2323,162.2322,413.1322,519.89
06/18/202522,628.9822,833.7522,340.3422,340.34
06/19/202522,717.0922,717.0922,089.6622,228.03
06/22/202521,976.3422,021.5621,618.1321,809.03
06/23/202522,676.823,240.3122,569.4123,059.38
06/24/202523,079.8823,114.1822,442.9322,587.66
06/25/202522,608.2722,674.0122,319.5722,319.57
06/26/202522,393.6222,518.3122,032.2622,385.8
06/29/202522,477.1723,768.9422,445.9223,533.82
06/30/202523,537.3823,864.1923,373.2323,720.52
07/01/202523,789.1424,407.8123,768.4824,296.08
07/02/202524,602.2724,705.7423,993.1324,188.4
07/03/202524,182.5324,336.8623,998.0824,219.65
07/06/202523,923.7824,005.2423,720.5223,934.52
07/07/202524,088.7424,110.0623,338.1723,445.26
07/08/202523,493.7423,769.2223,413.2923,684.72
07/09/202523,852.6724,220.4523,852.6724,040.71
07/10/202524,186.4724,338.9823,759.2123,982.42
07/13/202524,040.7724,287.4723,935.8924,113.31
07/15/202524,103.4424,103.4423,384.9423,623.78
07/16/202523,794.7524,278.1923,626.124,096.41
07/17/202524,109.5524,149.3823,934.5423,951.02
07/20/202524,043.9524,433.7524,042.5524,339.12
07/21/202524,367.8524,669.9224,296.2224,533.97
07/22/202524,586.1424,642.5324,339.0924,339.09
07/23/202524,431.3524,930.6824,346.7724,738.54
07/24/202524,800.9124,868.424,598.1924,737.38
07/27/202524,830.5324,956.824,615.4224,816.72
07/28/202524,884.0825,030.2524,806.2424,882.72
07/29/202524,890.6825,171.6824,877.3225,046.88
07/30/202525,131.4325,420.425,035.2125,379.37
07/31/202525,476.8425,476.8425,075.125,239.49
08/03/202525,317.7225,469.2125,264.325,367.64
08/04/202525,429.4425,500.3425,337.5525,367.28
08/05/202525,390.3625,649.8625,338.6625,631.2
08/06/202525,723.2125,838.6725,523.0625,555.9
08/07/202525,576.7825,751.9325,497.3325,681.06
08/10/202525,748.4825,976.6625,748.4825,825.42
08/11/202525,850.9725,903.2325,644.0725,781.82
08/12/202525,641.1225,641.1225,072.8225,165.95
08/13/202525,111.525,482.5125,058.8425,262.86
08/14/202524,947.4425,349.9224,815.525,015.06
08/17/202525,016.8325,165.7824,871.8224,997.58
08/18/202525,067.425,151.4324,587.6924,587.69
08/19/202524,613.7924,936.5424,502.9824,829
08/20/202524,961.1925,530.6724,961.1925,386.22
08/21/202525,466.425,498.6325,213.5925,273.95
08/24/202525,480.5625,653.8225,422.5325,472.09
08/25/202525,490.5625,839.9725,344.0625,710.44
08/26/202525,766.1225,789.7525,393.5325,393.53
08/27/202525,482.4825,903.6225,458.9225,493.75
08/28/202525,497.8125,529.3625,031.4125,286.96
08/31/202525,311.4425,311.4424,976.325,248.81
09/01/202525,353.9225,457.8424,082.5424,402.9
09/02/202524,443.5124,486.8324,036.2424,376.76
09/03/202524,405.2124,823.1724,352.1324,594.42
09/04/202524,675.9724,776.3224,302.3824,394.88
09/07/202524,061.4624,120.4823,270.3923,270.39
09/08/202523,315.6723,654.6423,058.7223,143.68
09/09/202523,260.8723,452.7823,136.4923,378.13
09/10/202523,375.5123,731.4722,999.9823,075.13
09/11/202523,077.5823,245.4422,810.3923,071.47
09/14/202523,089.4324,553.9722,932.0824,506.09
09/15/202524,565.3624,838.2624,442.6324,677.98
09/16/202524,580.6424,703.7824,285.2624,347.72
09/17/202524,449.8424,536.9524,068.2624,123.78
09/18/202524,232.1924,744.5724,205.0324,740.4
09/21/202525,223.6325,259.7424,981.0925,091.19
09/22/202524,977.8325,258.9924,798.4724,855.08
09/23/202524,890.3425,051.6824,536.3224,912.3
09/24/202525,118.725,137.224,656.8424,752.19
09/25/202524,806.5624,941.0124,458.0624,516.68
09/28/202524,521.8325,067.8424,467.1924,720
09/29/202524,813.9725,018.6524,670.9324,982.24
09/30/202524,973.4526,268.8924,948.6425,966.77
10/01/202525,960.9826,106.2425,836.1125,983.52
10/02/202526,056.926,310.2725,768.1725,897.85
10/05/202525,946.4726,252.7625,661.1125,797.14
10/06/202525,832.0526,227.2425,832.0526,061.87
10/07/202525,751.1426,052.7325,456.8525,729.59
10/08/202525,986.726,065.425,312.1325,396.32
10/09/202525,479.3425,728.1925,349.3325,508
10/12/202525,199.5625,710.5425,199.5625,356.8
10/13/202525,415.0925,500.3225,050.425,136.35
10/14/202525,217.1525,640.3525,135.725,346.91
10/15/202525,339.925,392.4124,795.4425,049.88
10/16/202524,951.4524,992.8424,293.0724,729.02
10/19/202524,806.8925,163.6624,451.1325,139
10/20/202525,168.1625,213.7224,649.5124,663.21
10/21/202524,788.0325,432.8424,733.4825,165.95
10/22/202525,200.0925,551.3225,135.2325,385.77
10/23/202525,600.3426,811.4125,431.3826,538.32
10/26/202526,530.9126,705.0425,957.426,122.18
10/27/202526,158.2926,346.626,083.126,094.27
10/29/202526,178.4526,232.1525,005.5125,079.21
10/30/202525,089.0925,497.1324,874.1825,421.42
11/02/202525,537.8725,700.8825,395.7225,483.06
11/03/202525,491.625,543.4425,133.2825,353.87
11/04/202525,356.3225,475.2624,988.2325,248.96
11/05/202525,518.8626,022.5225,392.1825,961.03
11/06/202526,306.2726,423.1125,937.4926,175.25
11/09/202526,317.1626,662.8925,840.7125,979.35
11/10/202526,289.6926,903.3225,539.1826,104
11/11/202526,202.726,746.9226,050.8226,326.93
11/12/202526,350.0926,491.325,758.125,927.66
11/13/202525,843.5525,843.5525,192.5325,669.87
11/16/202525,762.4825,890.4125,365.5225,631.66
11/17/202525,511.7626,058.5725,424.2225,721.65
11/18/202525,785.526,377.4725,713.0526,127.91
11/19/202526,264.8826,405.3225,964.0126,108.66
11/20/202525,986.1326,075.9625,631.7225,939.52
11/23/202525,875.4925,913.8525,458.9325,528.15
11/24/202525,643.4325,778.2725,409.2225,515.99
11/25/202525,540.0425,866.5825,489.9325,789.52
11/26/202525,948.325,975.3325,624.7325,729.6
11/27/202525,801.6425,912.6425,467.2625,480.33
11/30/202525,453.2525,909.3925,379.7325,909.39
12/01/202525,900.9626,280.725,739.2126,062.06
12/02/202526,12126,409.9725,074.9925,325.01
12/03/202525,364.2225,495.6825,243.3825,311.01
12/04/202525,326.6225,385.7424,787.6524,857.55
12/07/202524,984.1225,501.5924,893.0925,329.16
12/08/202525,345.3525,497.2325,238.2825,336.18
12/09/202525,456.5225,808.6225,440.3625,522.97
12/10/202525,655.4926,367.2625,563.4126,306.54
12/11/202526,351.6826,566.9726,255.8526,504.19
12/14/202526,572.5727,136.2626,500.5227,086.91
12/15/202527,101.4227,101.4226,802.6226,875.52
12/16/202526,740.626,802.0126,203.0626,266.71
12/17/202526,324.3726,474.4726,035.9826,120.96
12/18/202526,150.2226,277.0925,998.6326,225.48
12/21/202526,301.6926,311.3425,826.1825,848.57
12/22/202525,887.4526,004.1725,601.0625,689.58
12/23/202525,932.8526,531.7925,932.8526,355.56
12/24/202526,375.6526,486.9426,215.4526,215.45
12/25/202526,247.5126,290.8125,926.6926,042.85
12/28/202526,068.0126,120.4225,614.2725,650.3
12/29/202525,700.626,043.3425,546.8726,043.34
12/30/202526,089.0426,342.7825,921.4126,072.38