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
—
34778.12 ₺
-742.72 (%-2.09)
Previous Close: 35520.84
Day Low₺34683.86
Day High₺35621.71
Bid
Ask
Overview
Components
Technicals
Comments
Archive

XTCRT: BIST TICARET Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 32,348.3523
CLOSE 32,327.1606

Low

LOW 25,945.18

High

HIGH 36,685.9
DATEOPENHIGHLOWCLOSE
01/01/202626,071.0726,213.6425,945.1826,164.96
01/04/202626,180.5526,865.9126,153.4226,565.84
01/05/202626,661.2227,546.0726,556.8927,408.61
01/06/202627,587.3128,010.9727,422.5927,845.94
01/07/202627,849.9328,162.4827,443.6528,133.21
01/08/202628,380.8328,585.1928,182.0228,585.19
01/11/202628,876.6629,473.2128,619.4229,066.2
01/12/202629,073.2830,206.4529,073.2829,900.92
01/13/202630,091.8430,319.7529,185.0929,320.98
01/14/202629,343.0329,605.8329,152.2929,508.56
01/15/202629,556.4230,517.5729,470.1330,517.57
01/18/202630,837.9230,837.9229,467.0429,483.44
01/19/202629,504.3229,543.4729,142.3629,261.61
01/20/202629,320.6829,426.1228,935.2329,078.68
01/21/202629,449.0329,963.8529,298.9429,680.78
01/22/202629,803.1930,118.4229,664.629,801.79
01/25/202629,674.6530,066.7629,556.930,006.78
01/26/202630,064.4430,161.329,541.229,546.96
01/27/202629,586.0330,146.5729,578.529,937.86
01/28/202630,231.3431,313.0330,092.8931,151.76
01/29/202631,264.4931,264.5630,520.6630,914.78
02/01/202630,450.2431,463.5129,854.9230,881.45
02/02/202631,197.5832,114.6931,125.8331,617.89
02/03/202631,862.8931,947.9331,52231,797.54
02/04/202631,672.8632,088.5131,265.8631,265.86
02/05/202631,262.3731,570.1831,039.3231,474.46
02/08/202631,758.3432,574.5731,758.3432,461.7
02/09/202632,511.7232,523.0532,130.1232,290.4
02/10/202632,090.0832,672.5131,826.1732,396.06
02/11/202632,585.2932,762.4132,116.5232,617.22
02/12/202632,665.8433,054.1232,450.5832,838.96
02/15/202633,040.2133,494.7132,888.1933,226.71
02/16/202633,265.4733,265.4732,668.8132,668.81
02/17/202632,759.2233,274.9332,315.3532,703.33
02/18/202632,879.232,879.231,639.2831,830.81
02/19/202631,872.5932,100.9431,217.6231,713.71
02/22/202632,192.2832,422.4631,866.631,940.98
02/23/202631,92632,113.4731,732.7431,912.82
02/24/202632,020.8732,079.3431,478.8431,685.54
02/25/202631,739.1731,739.1730,798.6731,460.37
02/26/202631,616.2331,676.7230,417.6530,956.35
03/01/202629,019.8431,318.7429,019.8430,984.22
03/02/202631,046.1831,494.9630,188.3130,216.74
03/03/202630,194.6430,473.5229,682.8230,262.75
03/04/202630,575.5930,779.1629,744.929,744.9
03/05/202629,758.5529,758.5528,597.3628,781.09
03/08/202628,190.6329,263.9828,085.3929,253.51
03/09/202629,816.3630,093.1529,616.7630,012.81
03/10/202630,377.1831,228.4330,377.1831,122.86
03/11/202631,063.9831,977.3330,904.9131,559.95
03/12/202631,537.431,736.9331,176.5131,437.04
03/15/202631,485.1231,488.1330,397.6830,545.04
03/16/202630,742.8330,918.8130,509.9730,850.78
03/17/202630,889.2731,151.3330,216.8430,449.44
03/18/202630,304.2830,908.230,004.1830,908.2
03/22/202630,649.3330,951.8329,368.3130,931.64
03/23/202630,814.5930,814.5930,162.9330,356.69
03/24/202630,610.131,444.6330,610.131,233.56
03/25/202631,230.131,230.130,213.5230,213.52
03/26/202630,447.5230,653.0730,081.5430,135.85
03/29/202630,094.730,472.6429,832.1130,246.72
03/30/202630,385.1630,787.2230,225.7130,597.95
03/31/202631,025.5931,259.5730,877.9230,979.26
04/01/202630,748.3631,678.8430,635.5731,487.37
04/02/202631,627.9431,627.9430,850.930,963.68
04/05/202630,998.2231,243.4630,842.9731,045.81
04/06/202631,055.4731,275.5330,598.8330,701.26
04/07/202631,713.9932,772.4731,713.9932,285.12
04/08/202632,261.0133,007.8132,261.0132,800.97
04/09/202633,006.0933,396.4632,708.3233,383.29
04/12/202632,858.5433,026.0232,476.2633,026.02
04/13/202633,241.6633,740.0933,015.733,316.94
04/14/202633,464.3833,801.1133,332.833,384.34
04/15/202633,605.6533,822.633,120.9433,214.94
04/16/202633,285.8834,165.4833,058.2734,039.64
04/19/202633,670.5633,903.9933,457.0933,639.47
04/20/202633,750.4934,001.2333,538.4533,538.45
04/21/202633,772.1433,985.5433,488.2333,814.97
04/23/202633,748.0533,748.0533,167.3633,692.75
04/26/202633,779.3433,865.3433,378.4133,378.41
04/27/202633,380.733,380.732,434.4132,449.29
04/28/202632,581.6332,793.5532,225.5532,409.7
04/29/202632,293.7633,012.0832,235.3732,982.61
05/03/202633,125.633,125.632,434.0732,605.15
05/04/202632,627.4733,358.2932,598.5933,191.83
05/05/202633,578.6234,625.0133,578.6234,497.11
05/06/202634,559.4734,988.9634,486.5234,787.04
05/07/202634,819.3835,307.4134,468.5334,826.31
05/10/202634,886.7834,892.4934,331.5134,393.36
05/11/202635,333.4435,570.9934,428.6634,513.93
05/12/202634,730.0135,551.5534,730.0135,442.02
05/13/202635,780.136,685.935,745.0736,059.22
05/14/202635,974.5935,974.5934,782.2135,224.71
05/17/202635,094.135,094.134,002.9634,190.13
05/19/202634,118.4634,743.8833,866.3734,443.13
05/20/202634,542.2834,932.3433,024.933,024.9
05/21/202632,612.134,552.8632,612.134,386.36
05/24/202634,405.2334,672.9233,376.7233,653.32
05/25/202633,743.333,743.333,136.6633,177.31
05/31/202633,281.0833,647.3432,950.1833,016.68
06/01/202633,319.7633,907.0333,098.1633,896.16
06/02/202633,905.1434,104.3133,509.3533,771.67
06/03/202633,885.8934,127.1833,075.9433,214.27
06/04/202633,277.6333,684.9233,067.3233,551.76
06/07/202633,198.5633,843.5733,060.1533,650.72
06/08/202633,803.2334,287.1133,440.3734,021.64
06/09/202633,931.5334,157.0933,609.5533,754.98
06/10/202633,842.0734,114.9333,221.7633,738.44
06/11/202634,116.3634,384.3933,414.9433,707.91
06/14/202634,505.7635,189.134,230.1534,898.27
06/15/202635,061.1135,253.8434,467.2934,525.77
06/16/202635,191.6735,292.3534,086.1134,151.91
06/17/202634,397.135,005.8334,176.4935,005.83
06/18/202634,751.2634,824.2934,352.6634,485.59
06/21/202634,712.6534,740.1934,161.234,224.74
06/22/202634,196.0834,631.2533,982.7734,582.46
06/23/202634,627.4834,811.0934,106.434,123.53
06/24/202634,289.3434,708.2233,750.3234,063.83
06/25/202633,958.5134,149.0133,518.2333,871.28
06/28/202633,871.7833,982.0433,452.1333,611.46
06/29/202633,638.6633,743.1733,103.8333,164.44
06/30/202633,131.9633,381.0332,786.4133,078.51
07/01/202633,131.3133,179.4732,322.1932,575.65
07/02/202632,725.4733,046.1532,411.2832,666.09
07/05/202633,105.9833,405.0833,070.6933,331.93
07/06/202633,238.7533,799.0833,124.3633,650.75
07/07/202633,604.5233,604.5232,977.6333,433.98
07/08/202633,539.3333,539.3332,561.4332,716.92
07/09/202632,823.6733,446.532,823.6733,287.36
07/12/202633,228.2433,644.0733,106.5933,399.07
07/13/202633,367.2634,215.1333,355.0833,999.7
07/15/202634,209.1535,166.7434,209.1535,064.72
07/16/202634,834.0735,233.8434,464.4334,603.55
07/19/202634,552.8335,598.6634,462.9535,478.88
07/20/202635,651.5935,964.7534,709.8634,988.22
07/21/202635,076.5635,520.8434,955.6335,520.84
07/22/202635,476.5135,621.7134,683.8634,778.12
07/23/202634,758.2134,981.934,058.5134,058.51
07/26/202634,471.8634,561.8934,025.6734,263.26
07/27/202634,354.6834,772.9934,249.6334,508
07/28/202634,443.734,793.8934,026.9934,241.05
07/29/202634,209.3234,690.4433,809.0133,966.32
07/30/202634,035.8934,420.9933,649.3334,420.99
08/02/202634,618.8134,778.9733,532.9733,626.6