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 TLREF ENDEKSI logo
BISTTLREF
BIST TLREF ENDEKSI
12:50:00
6148.52461 ₺
+20.14374 (%+0.33)
Previous Close: 6128.38088
Day Low₺6148.52461
Day High₺6148.52461
Bid
Ask

Market Data

Week over week (WoW)
+0.77%
Month over month (MoM)
+2.33%
Year to date (YTD)
+20.02%
Year over year (YoY)
+50.07%
Overview
Components
Technicals
Comments
Archive

BISTTLREF: BIST TLREF ENDEKSI Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,344.898
CLOSE 1,344.898

Low

LOW 1,227.5593

High

HIGH 1,466.0548
DATEOPENHIGHLOWCLOSE
01/03/20211,227.55931,227.55931,227.55931,227.5593
01/04/20211,228.1241,228.1241,228.1241,228.124
01/05/20211,228.68661,228.68661,228.68661,228.6866
01/06/20211,229.25091,229.25091,229.25091,229.2509
01/07/20211,231.01741,231.01741,231.01741,231.0174
01/10/20211,231.59691,231.59691,231.59691,231.5969
01/11/20211,232.17621,232.17621,232.17621,232.1762
01/12/20211,232.74791,232.74791,232.74791,232.7479
01/13/20211,233.31591,233.31591,233.31591,233.3159
01/14/20211,235.01071,235.01071,235.01071,235.0107
01/17/20211,235.57681,235.57681,235.57681,235.5768
01/18/20211,236.14551,236.14551,236.14551,236.1455
01/19/20211,236.71281,236.71281,236.71281,236.7128
01/20/20211,237.29111,237.29111,237.29111,237.2911
01/21/20211,239.04691,239.04691,239.04691,239.0469
01/24/20211,239.63051,239.63051,239.63051,239.6305
01/25/20211,240.2071,240.2071,240.2071,240.207
01/26/20211,240.78211,240.78211,240.78211,240.7821
01/27/20211,241.35971,241.35971,241.35971,241.3597
01/28/20211,243.09231,243.09231,243.09231,243.0923
01/31/20211,243.68291,243.68291,243.68291,243.6829
02/01/20211,244.27781,244.27781,244.27781,244.2778
02/02/20211,244.87051,244.87051,244.87051,244.8705
02/03/20211,245.46321,245.46321,245.46321,245.4632
02/04/20211,247.21971,247.21971,247.21971,247.2197
02/07/20211,247.80231,247.80231,247.80231,247.8023
02/08/20211,248.38231,248.38231,248.38231,248.3823
02/09/20211,248.96371,248.96371,248.96371,248.9637
02/10/20211,249.54911,249.54911,249.54911,249.5491
02/11/20211,251.29881,251.29881,251.29881,251.2988
02/14/20211,251.87911,251.87911,251.87911,251.8791
02/15/20211,252.46441,252.46441,252.46441,252.4644
02/16/20211,253.04161,253.04161,253.04161,253.0416
02/17/20211,253.61011,253.61011,253.61011,253.6101
02/18/20211,255.35661,255.35661,255.35661,255.3566
02/21/20211,255.93461,255.93461,255.93461,255.9346
02/22/20211,256.51821,256.51821,256.51821,256.5182
02/23/20211,257.11241,257.11241,257.11241,257.1124
02/24/20211,257.70961,257.70961,257.70961,257.7096
02/25/20211,259.4771,259.4771,259.4771,259.477
02/28/20211,260.07291,260.07291,260.07291,260.0729
03/01/20211,260.66331,260.66331,260.66331,260.6633
03/02/20211,261.25081,261.25081,261.25081,261.2508
03/03/20211,261.84331,261.84331,261.84331,261.8433
03/04/20211,263.64861,263.64861,263.64861,263.6486
03/07/20211,264.25211,264.25211,264.25211,264.2521
03/08/20211,264.84871,264.84871,264.84871,264.8487
03/09/20211,265.4461,265.4461,265.4461,265.446
03/10/20211,266.04131,266.04131,266.04131,266.0413
03/11/20211,267.82471,267.82471,267.82471,267.8247
03/14/20211,268.4171,268.4171,268.4171,268.417
03/15/20211,269.00451,269.00451,269.00451,269.0045
03/16/20211,269.58421,269.58421,269.58421,269.5842
03/17/20211,270.17641,270.17641,270.17641,270.1764
03/18/20211,272.14141,272.14141,272.14141,272.1414
03/21/20211,272.8011,272.8011,272.8011,272.801
03/22/20211,273.46881,273.46881,273.46881,273.4688
03/23/20211,274.13781,274.13781,274.13781,274.1378
03/24/20211,274.81351,274.81351,274.81351,274.8135
03/25/20211,276.83511,276.83511,276.83511,276.8351
03/28/20211,277.50121,277.50121,277.50121,277.5012
03/29/20211,278.16141,278.16141,278.16141,278.1614
03/30/20211,278.82621,278.82621,278.82621,278.8262
03/31/20211,279.47741,279.47741,279.47741,279.4774
04/01/20211,281.44581,281.44581,281.44581,281.4458
04/04/20211,282.10891,282.10891,282.10891,282.1089
04/05/20211,282.78021,282.78021,282.78021,282.7802
04/06/20211,283.45721,283.45721,283.45721,283.4572
04/07/20211,284.13981,284.13981,284.13981,284.1398
04/08/20211,286.18951,286.18951,286.18951,286.1895
04/11/20211,286.86591,286.86591,286.86591,286.8659
04/12/20211,287.53381,287.53381,287.53381,287.5338
04/13/20211,288.19991,288.19991,288.19991,288.1999
04/14/20211,288.86351,288.86351,288.86351,288.8635
04/15/20211,290.91161,290.91161,290.91161,290.9116
04/18/20211,291.58711,291.58711,291.58711,291.5871
04/19/20211,292.26081,292.26081,292.26081,292.2608
04/20/20211,292.93381,292.93381,292.93381,292.9338
04/21/20211,295.64391,295.64391,295.64391,295.6439
04/25/20211,296.31831,296.31831,296.31831,296.3183
04/26/20211,296.9941,296.9941,296.9941,296.994
04/27/20211,297.66781,297.66781,297.66781,297.6678
04/28/20211,298.34331,298.34331,298.34331,298.3433
04/29/20211,300.42651,300.42651,300.42651,300.4265
05/02/20211,301.11241,301.11241,301.11241,301.1124
05/03/20211,301.79831,301.79831,301.79831,301.7983
05/04/20211,302.48441,302.48441,302.48441,302.4844
05/05/20211,303.17071,303.17071,303.17071,303.1707
05/06/20211,305.23261,305.23261,305.23261,305.2326
05/09/20211,305.92161,305.92161,305.92161,305.9216
05/10/20211,306.60951,306.60951,306.60951,306.6095
05/11/20211,309.82561,309.82561,309.82561,309.8256
05/16/20211,310.50021,310.50021,310.50021,310.5002
05/17/20211,311.85361,311.85361,311.85361,311.8536
05/19/20211,312.53521,312.53521,312.53521,312.5352
05/20/20211,314.58611,314.58611,314.58611,314.5861
05/23/20211,315.27181,315.27181,315.27181,315.2718
05/24/20211,315.95551,315.95551,315.95551,315.9555
05/25/20211,316.63141,316.63141,316.63141,316.6314
05/26/20211,317.30821,317.30821,317.30821,317.3082
05/27/20211,319.36191,319.36191,319.36191,319.3619
05/30/20211,320.05131,320.05131,320.05131,320.0513
05/31/20211,320.73591,320.73591,320.73591,320.7359
06/01/20211,321.42421,321.42421,321.42421,321.4242
06/02/20211,322.1121,322.1121,322.1121,322.112
06/03/20211,324.19621,324.19621,324.19621,324.1962
06/06/20211,324.88811,324.88811,324.88811,324.8881
06/07/20211,325.57721,325.57721,325.57721,325.5772
06/08/20211,326.26931,326.26931,326.26931,326.2693
06/09/20211,326.95441,326.95441,326.95441,326.9544
06/10/20211,329.03561,329.03561,329.03561,329.0356
06/13/20211,329.72931,329.72931,329.72931,329.7293
06/14/20211,330.42421,330.42421,330.42421,330.4242
06/15/20211,331.12171,331.12171,331.12171,331.1217
06/16/20211,331.81961,331.81961,331.81961,331.8196
06/17/20211,333.93081,333.93081,333.93081,333.9308
06/20/20211,334.62811,334.62811,334.62811,334.6281
06/21/20211,335.32811,335.32811,335.32811,335.3281
06/22/20211,336.02481,336.02481,336.02481,336.0248
06/23/20211,336.71491,336.71491,336.71491,336.7149
06/24/20211,338.81151,338.81151,338.81151,338.8115
06/27/20211,339.50871,339.50871,339.50871,339.5087
06/28/20211,340.20551,340.20551,340.20551,340.2055
06/29/20211,340.90421,340.90421,340.90421,340.9042
06/30/20211,341.60231,341.60231,341.60231,341.6023
07/01/20211,343.69231,343.69231,343.69231,343.6923
07/04/20211,344.3891,344.3891,344.3891,344.389
07/05/20211,345.09841,345.09841,345.09841,345.0984
07/06/20211,345.80141,345.80141,345.80141,345.8014
07/07/20211,346.4961,346.4961,346.4961,346.496
07/08/20211,348.59541,348.59541,348.59541,348.5954
07/11/20211,349.29741,349.29741,349.29741,349.2974
07/12/20211,350.00111,350.00111,350.00111,350.0011
07/13/20211,351.40941,351.40941,351.40941,351.4094
07/15/20211,353.51981,353.51981,353.51981,353.5198
07/18/20211,358.43891,358.43891,358.43891,358.4389
07/25/20211,359.1511,359.1511,359.1511,359.151
07/26/20211,359.85661,359.85661,359.85661,359.8566
07/27/20211,360.56391,360.56391,360.56391,360.5639
07/28/20211,361.27231,361.27231,361.27231,361.2723
07/29/20211,363.4051,363.4051,363.4051,363.405
08/01/20211,364.11521,364.11521,364.11521,364.1152
08/02/20211,364.82461,364.82461,364.82461,364.8246
08/03/20211,365.53331,365.53331,365.53331,365.5333
08/04/20211,366.24181,366.24181,366.24181,366.2418
08/05/20211,368.38271,368.38271,368.38271,368.3827
08/08/20211,369.09741,369.09741,369.09741,369.0974
08/09/20211,369.81291,369.81291,369.81291,369.8129
08/10/20211,370.52491,370.52491,370.52491,370.5249
08/11/20211,371.23661,371.23661,371.23661,371.2366
08/12/20211,373.37531,373.37531,373.37531,373.3753
08/15/20211,374.09021,374.09021,374.09021,374.0902
08/16/20211,374.80461,374.80461,374.80461,374.8046
08/17/20211,375.51141,375.51141,375.51141,375.5114
08/18/20211,376.21981,376.21981,376.21981,376.2198
08/19/20211,378.3691,378.3691,378.3691,378.369
08/22/20211,379.08621,379.08621,379.08621,379.0862
08/23/20211,379.80411,379.80411,379.80411,379.8041
08/24/20211,380.5221,380.5221,380.5221,380.522
08/25/20211,381.24061,381.24061,381.24061,381.2406
08/26/20211,384.11561,384.11561,384.11561,384.1156
08/30/20211,384.83411,384.83411,384.83411,384.8341
08/31/20211,385.5541,385.5541,385.5541,385.554
09/01/20211,386.26031,386.26031,386.26031,386.2603
09/02/20211,388.42381,388.42381,388.42381,388.4238
09/05/20211,389.14661,389.14661,389.14661,389.1466
09/06/20211,389.86981,389.86981,389.86981,389.8698
09/07/20211,390.59391,390.59391,390.59391,390.5939
09/08/20211,391.32071,391.32071,391.32071,391.3207
09/09/20211,393.50191,393.50191,393.50191,393.5019
09/12/20211,394.22991,394.22991,394.22991,394.2299
09/13/20211,394.95851,394.95851,394.95851,394.9585
09/14/20211,395.68091,395.68091,395.68091,395.6809
09/15/20211,396.40291,396.40291,396.40291,396.4029
09/16/20211,398.53861,398.53861,398.53861,398.5386
09/19/20211,399.26841,399.26841,399.26841,399.2684
09/20/20211,399.99791,399.99791,399.99791,399.9979
09/21/20211,400.72091,400.72091,400.72091,400.7209
09/22/20211,401.44431,401.44431,401.44431,401.4443
09/23/20211,403.55321,403.55321,403.55321,403.5532
09/26/20211,404.241,404.241,404.241,404.24
09/27/20211,404.93031,404.93031,404.93031,404.9303
09/28/20211,405.62751,405.62751,405.62751,405.6275
09/29/20211,406.33311,406.33311,406.33311,406.3331
09/30/20211,408.44581,408.44581,408.44581,408.4458
10/03/20211,409.14951,409.14951,409.14951,409.1495
10/04/20211,409.84451,409.84451,409.84451,409.8445
10/05/20211,410.54061,410.54061,410.54061,410.5406
10/06/20211,411.23721,411.23721,411.23721,411.2372
10/07/20211,413.34711,413.34711,413.34711,413.3471
10/10/20211,414.05231,414.05231,414.05231,414.0523
10/11/20211,414.75061,414.75061,414.75061,414.7506
10/12/20211,415.45421,415.45421,415.45421,415.4542
10/13/20211,416.14111,416.14111,416.14111,416.1411
10/14/20211,418.22521,418.22521,418.22521,418.2252
10/17/20211,418.9221,418.9221,418.9221,418.922
10/18/20211,419.62041,419.62041,419.62041,419.6204
10/19/20211,420.31251,420.31251,420.31251,420.3125
10/20/20211,421.02651,421.02651,421.02651,421.0265
10/21/20211,422.93261,422.93261,422.93261,422.9326
10/24/20211,423.57291,423.57291,423.57291,423.5729
10/25/20211,424.21081,424.21081,424.21081,424.2108
10/26/20211,424.84781,424.84781,424.84781,424.8478
10/27/20211,427.43571,427.43571,427.43571,427.4357
10/31/20211,428.06651,428.06651,428.06651,428.0665
11/01/20211,428.70161,428.70161,428.70161,428.7016
11/02/20211,429.33361,429.33361,429.33361,429.3336
11/03/20211,429.96851,429.96851,429.96851,429.9685
11/04/20211,431.85981,431.85981,431.85981,431.8598
11/07/20211,432.48531,432.48531,432.48531,432.4853
11/08/20211,433.11391,433.11391,433.11391,433.1139
11/09/20211,433.7481,433.7481,433.7481,433.748
11/10/20211,434.38541,434.38541,434.38541,434.3854
11/11/20211,436.26561,436.26561,436.26561,436.2656
11/14/20211,436.89661,436.89661,436.89661,436.8966
11/15/20211,437.5231,437.5231,437.5231,437.523
11/16/20211,438.13411,438.13411,438.13411,438.1341
11/17/20211,438.79281,438.79281,438.79281,438.7928
11/18/20211,440.53911,440.53911,440.53911,440.5391
11/21/20211,441.13381,441.13381,441.13381,441.1338
11/22/20211,441.72481,441.72481,441.72481,441.7248
11/23/20211,442.32771,442.32771,442.32771,442.3277
11/24/20211,442.94051,442.94051,442.94051,442.9405
11/25/20211,444.75171,444.75171,444.75171,444.7517
11/28/20211,445.36161,445.36161,445.36161,445.3616
11/29/20211,445.96911,445.96911,445.96911,445.9691
11/30/20211,446.61621,446.61621,446.61621,446.6162
12/01/20211,447.22791,447.22791,447.22791,447.2279
12/02/20211,449.18131,449.18131,449.18131,449.1813
12/05/20211,449.82911,449.82911,449.82911,449.8291
12/06/20211,450.4371,450.4371,450.4371,450.437
12/07/20211,451.0381,451.0381,451.0381,451.038
12/08/20211,451.64011,451.64011,451.64011,451.6401
12/09/20211,453.50011,453.50011,453.50011,453.5001
12/12/20211,454.15181,454.15181,454.15181,454.1518
12/13/20211,454.78071,454.78071,454.78071,454.7807
12/14/20211,455.41761,455.41761,455.41761,455.4176
12/15/20211,456.05681,456.05681,456.05681,456.0568
12/16/20211,457.77811,457.77811,457.77811,457.7781
12/19/20211,458.34381,458.34381,458.34381,458.3438
12/20/20211,458.90431,458.90431,458.90431,458.9043
12/21/20211,459.47471,459.47471,459.47471,459.4747
12/22/20211,460.08471,460.08471,460.08471,460.0847
12/23/20211,461.92071,461.92071,461.92071,461.9207
12/26/20211,462.53731,462.53731,462.53731,462.5373
12/27/20211,463.13181,463.13181,463.13181,463.1318
12/28/20211,463.72481,463.72481,463.72481,463.7248
12/29/20211,464.34311,464.34311,464.34311,464.3431
12/30/20211,466.05481,466.05481,466.05481,466.0548