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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,572.5736
CLOSE 1,572.5736

Low

LOW 1,466.6211

High

HIGH 1,671.1694
DATEOPENHIGHLOWCLOSE
01/02/20221,466.62111,466.62111,466.62111,466.6211
01/03/20221,467.18341,467.18341,467.18341,467.1834
01/04/20221,467.72871,467.72871,467.72871,467.7287
01/05/20221,468.28821,468.28821,468.28821,468.2882
01/06/20221,469.96841,469.96841,469.96841,469.9684
01/09/20221,470.55271,470.55271,470.55271,470.5527
01/10/20221,471.14891,471.14891,471.14891,471.1489
01/11/20221,471.73341,471.73341,471.73341,471.7334
01/12/20221,472.29631,472.29631,472.29631,472.2963
01/13/20221,474.09451,474.09451,474.09451,474.0945
01/16/20221,474.66651,474.66651,474.66651,474.6665
01/17/20221,475.22251,475.22251,475.22251,475.2225
01/18/20221,475.83061,475.83061,475.83061,475.8306
01/19/20221,476.41471,476.41471,476.41471,476.4147
01/20/20221,478.13881,478.13881,478.13881,478.1388
01/23/20221,478.74311,478.74311,478.74311,478.7431
01/24/20221,479.34051,479.34051,479.34051,479.3405
01/25/20221,479.92051,479.92051,479.92051,479.9205
01/26/20221,480.49641,480.49641,480.49641,480.4964
01/27/20221,482.22811,482.22811,482.22811,482.2281
01/30/20221,482.79451,482.79451,482.79451,482.7945
01/31/20221,483.37441,483.37441,483.37441,483.3744
02/01/20221,483.95741,483.95741,483.95741,483.9574
02/02/20221,484.53691,484.53691,484.53691,484.5369
02/03/20221,486.23881,486.23881,486.23881,486.2388
02/06/20221,486.8271,486.8271,486.8271,486.827
02/07/20221,487.41771,487.41771,487.41771,487.4177
02/08/20221,487.98681,487.98681,487.98681,487.9868
02/09/20221,488.55961,488.55961,488.55961,488.5596
02/10/20221,490.27541,490.27541,490.27541,490.2754
02/13/20221,490.84481,490.84481,490.84481,490.8448
02/14/20221,491.4171,491.4171,491.4171,491.417
02/15/20221,491.98881,491.98881,491.98881,491.9888
02/16/20221,492.50941,492.50941,492.50941,492.5094
02/17/20221,494.27441,494.27441,494.27441,494.2744
02/20/20221,494.85951,494.85951,494.85951,494.8595
02/21/20221,495.43991,495.43991,495.43991,495.4399
02/22/20221,496.02271,496.02271,496.02271,496.0227
02/23/20221,496.61011,496.61011,496.61011,496.6101
02/24/20221,498.331,498.331,498.331,498.33
02/27/20221,498.93191,498.93191,498.93191,498.9319
02/28/20221,499.52421,499.52421,499.52421,499.5242
03/01/20221,500.131,500.131,500.131,500.13
03/02/20221,500.7211,500.7211,500.7211,500.721
03/03/20221,502.43551,502.43551,502.43551,502.4355
03/06/20221,503.03421,503.03421,503.03421,503.0342
03/07/20221,503.63211,503.63211,503.63211,503.6321
03/08/20221,504.22371,504.22371,504.22371,504.2237
03/09/20221,504.821,504.821,504.821,504.82
03/10/20221,506.57231,506.57231,506.57231,506.5723
03/13/20221,507.16071,507.16071,507.16071,507.1607
03/14/20221,507.75091,507.75091,507.75091,507.7509
03/15/20221,508.34161,508.34161,508.34161,508.3416
03/16/20221,508.89161,508.89161,508.89161,508.8916
03/17/20221,510.64311,510.64311,510.64311,510.6431
03/20/20221,511.23841,511.23841,511.23841,511.2384
03/21/20221,511.83131,511.83131,511.83131,511.8313
03/22/20221,512.42221,512.42221,512.42221,512.4222
03/23/20221,513.01041,513.01041,513.01041,513.0104
03/24/20221,514.75861,514.75861,514.75861,514.7586
03/27/20221,515.33371,515.33371,515.33371,515.3337
03/28/20221,515.90041,515.90041,515.90041,515.9004
03/29/20221,516.4391,516.4391,516.4391,516.439
03/30/20221,516.96861,516.96861,516.96861,516.9686
03/31/20221,518.72131,518.72131,518.72131,518.7213
04/03/20221,519.30951,519.30951,519.30951,519.3095
04/04/20221,519.89541,519.89541,519.89541,519.8954
04/05/20221,520.4831,520.4831,520.4831,520.483
04/06/20221,521.0631,521.0631,521.0631,521.063
04/07/20221,522.82031,522.82031,522.82031,522.8203
04/10/20221,523.40661,523.40661,523.40661,523.4066
04/11/20221,523.99511,523.99511,523.99511,523.9951
04/12/20221,524.5651,524.5651,524.5651,524.565
04/13/20221,525.1071,525.1071,525.1071,525.107
04/14/20221,526.87021,526.87021,526.87021,526.8702
04/17/20221,527.45591,527.45591,527.45591,527.4559
04/18/20221,528.04811,528.04811,528.04811,528.0481
04/19/20221,528.6411,528.6411,528.6411,528.641
04/20/20221,529.23751,529.23751,529.23751,529.2375
04/21/20221,531.00451,531.00451,531.00451,531.0045
04/24/20221,531.59231,531.59231,531.59231,531.5923
04/25/20221,532.17551,532.17551,532.17551,532.1755
04/26/20221,532.75481,532.75481,532.75481,532.7548
04/27/20221,533.3561,533.3561,533.3561,533.356
04/28/20221,537.04091,537.04091,537.04091,537.0409
05/04/20221,537.62031,537.62031,537.62031,537.6203
05/05/20221,539.35241,539.35241,539.35241,539.3524
05/08/20221,539.93461,539.93461,539.93461,539.9346
05/09/20221,540.52411,540.52411,540.52411,540.5241
05/10/20221,541.11371,541.11371,541.11371,541.1137
05/11/20221,541.6791,541.6791,541.6791,541.679
05/12/20221,543.44181,543.44181,543.44181,543.4418
05/15/20221,544.04761,544.04761,544.04761,544.0476
05/16/20221,544.64211,544.64211,544.64211,544.6421
05/17/20221,545.81981,545.81981,545.81981,545.8198
05/19/20221,547.611,547.611,547.611,547.61
05/22/20221,548.20981,548.20981,548.20981,548.2098
05/23/20221,548.81651,548.81651,548.81651,548.8165
05/24/20221,549.4321,549.4321,549.4321,549.432
05/25/20221,550.04441,550.04441,550.04441,550.0444
05/26/20221,551.82241,551.82241,551.82241,551.8224
05/29/20221,552.42171,552.42171,552.42171,552.4217
05/30/20221,553.02721,553.02721,553.02721,553.0272
05/31/20221,553.64391,553.64391,553.64391,553.6439
06/01/20221,554.26451,554.26451,554.26451,554.2645
06/02/20221,556.10591,556.10591,556.10591,556.1059
06/05/20221,556.70261,556.70261,556.70261,556.7026
06/06/20221,557.27621,557.27621,557.27621,557.2762
06/07/20221,557.83111,557.83111,557.83111,557.8311
06/08/20221,558.41961,558.41961,558.41961,558.4196
06/09/20221,560.21381,560.21381,560.21381,560.2138
06/12/20221,560.81871,560.81871,560.81871,560.8187
06/13/20221,561.42041,561.42041,561.42041,561.4204
06/14/20221,562.04151,562.04151,562.04151,562.0415
06/15/20221,562.66231,562.66231,562.66231,562.6623
06/16/20221,564.61471,564.61471,564.61471,564.6147
06/19/20221,565.25271,565.25271,565.25271,565.2527
06/20/20221,565.87551,565.87551,565.87551,565.8755
06/21/20221,566.50891,566.50891,566.50891,566.5089
06/22/20221,567.13841,567.13841,567.13841,567.1384
06/23/20221,568.94221,568.94221,568.94221,568.9422
06/26/20221,569.54521,569.54521,569.54521,569.5452
06/27/20221,570.15151,570.15151,570.15151,570.1515
06/28/20221,570.77491,570.77491,570.77491,570.7749
06/29/20221,571.43291,571.43291,571.43291,571.4329
06/30/20221,573.24371,573.24371,573.24371,573.2437
07/03/20221,573.84711,573.84711,573.84711,573.8471
07/04/20221,574.45171,574.45171,574.45171,574.4517
07/05/20221,575.06361,575.06361,575.06361,575.0636
07/06/20221,575.68631,575.68631,575.68631,575.6863
07/07/20221,578.76381,578.76381,578.76381,578.7638
07/12/20221,579.40861,579.40861,579.40861,579.4086
07/13/20221,581.981,581.981,581.981,581.98
07/17/20221,582.59081,582.59081,582.59081,582.5908
07/18/20221,583.20331,583.20331,583.20331,583.2033
07/19/20221,583.81831,583.81831,583.81831,583.8183
07/20/20221,584.47031,584.47031,584.47031,584.4703
07/21/20221,586.33691,586.33691,586.33691,586.3369
07/24/20221,586.97141,586.97141,586.97141,586.9714
07/25/20221,587.58691,587.58691,587.58691,587.5869
07/26/20221,588.23741,588.23741,588.23741,588.2374
07/27/20221,588.88621,588.88621,588.88621,588.8862
07/28/20221,590.72061,590.72061,590.72061,590.7206
07/31/20221,591.33071,591.33071,591.33071,591.3307
08/01/20221,591.92421,591.92421,591.92421,591.9242
08/02/20221,592.49211,592.49211,592.49211,592.4921
08/03/20221,593.06321,593.06321,593.06321,593.0632
08/04/20221,594.93661,594.93661,594.93661,594.9366
08/07/20221,595.5771,595.5771,595.5771,595.577
08/08/20221,596.2071,596.2071,596.2071,596.207
08/09/20221,596.8341,596.8341,596.8341,596.834
08/10/20221,597.43881,597.43881,597.43881,597.4388
08/11/20221,599.27041,599.27041,599.27041,599.2704
08/14/20221,599.88921,599.88921,599.88921,599.8892
08/15/20221,600.51031,600.51031,600.51031,600.5103
08/16/20221,601.13321,601.13321,601.13321,601.1332
08/17/20221,601.78981,601.78981,601.78981,601.7898
08/18/20221,603.56631,603.56631,603.56631,603.5663
08/21/20221,604.17311,604.17311,604.17311,604.1731
08/22/20221,604.76641,604.76641,604.76641,604.7664
08/23/20221,605.35961,605.35961,605.35961,605.3596
08/24/20221,605.90561,605.90561,605.90561,605.9056
08/25/20221,607.49841,607.49841,607.49841,607.4984
08/28/20221,608.55091,608.55091,608.55091,608.5509
08/30/20221,609.13851,609.13851,609.13851,609.1385
08/31/20221,609.72021,609.72021,609.72021,609.7202
09/01/20221,611.45021,611.45021,611.45021,611.4502
09/04/20221,612.03721,612.03721,612.03721,612.0372
09/05/20221,612.62931,612.62931,612.62931,612.6293
09/06/20221,613.2171,613.2171,613.2171,613.217
09/07/20221,613.78991,613.78991,613.78991,613.7899
09/08/20221,615.50681,615.50681,615.50681,615.5068
09/11/20221,616.07491,616.07491,616.07491,616.0749
09/12/20221,616.6521,616.6521,616.6521,616.652
09/13/20221,617.22641,617.22641,617.22641,617.2264
09/14/20221,617.74911,617.74911,617.74911,617.7491
09/15/20221,619.42631,619.42631,619.42631,619.4263
09/18/20221,619.99351,619.99351,619.99351,619.9935
09/19/20221,620.57141,620.57141,620.57141,620.5714
09/20/20221,621.14451,621.14451,621.14451,621.1445
09/21/20221,621.74111,621.74111,621.74111,621.7411
09/22/20221,623.52451,623.52451,623.52451,623.5245
09/25/20221,624.09551,624.09551,624.09551,624.0955
09/26/20221,624.65271,624.65271,624.65271,624.6527
09/27/20221,625.20151,625.20151,625.20151,625.2015
09/28/20221,625.70821,625.70821,625.70821,625.7082
09/29/20221,627.4311,627.4311,627.4311,627.431
10/02/20221,627.98291,627.98291,627.98291,627.9829
10/03/20221,628.53941,628.53941,628.53941,628.5394
10/04/20221,629.07681,629.07681,629.07681,629.0768
10/05/20221,629.62631,629.62631,629.62631,629.6263
10/06/20221,631.23271,631.23271,631.23271,631.2327
10/09/20221,631.77411,631.77411,631.77411,631.7741
10/10/20221,632.31021,632.31021,632.31021,632.3102
10/11/20221,632.83891,632.83891,632.83891,632.8389
10/12/20221,633.38031,633.38031,633.38031,633.3803
10/13/20221,634.95621,634.95621,634.95621,634.9562
10/16/20221,635.50551,635.50551,635.50551,635.5055
10/17/20221,636.04121,636.04121,636.04121,636.0412
10/18/20221,636.60211,636.60211,636.60211,636.6021
10/19/20221,637.20431,637.20431,637.20431,637.2043
10/20/20221,638.75041,638.75041,638.75041,638.7504
10/23/20221,639.24061,639.24061,639.24061,639.2406
10/24/20221,639.72961,639.72961,639.72961,639.7296
10/25/20221,640.21891,640.21891,640.21891,640.2189
10/26/20221,640.70181,640.70181,640.70181,640.7018
10/27/20221,642.20481,642.20481,642.20481,642.2048
10/30/20221,642.72061,642.72061,642.72061,642.7206
10/31/20221,643.21061,643.21061,643.21061,643.2106
11/01/20221,643.7021,643.7021,643.7021,643.702
11/02/20221,644.19981,644.19981,644.19981,644.1998
11/03/20221,645.64621,645.64621,645.64621,645.6462
11/06/20221,646.10271,646.10271,646.10271,646.1027
11/07/20221,646.55771,646.55771,646.55771,646.5577
11/08/20221,647.01431,647.01431,647.01431,647.0143
11/09/20221,647.46761,647.46761,647.46761,647.4676
11/10/20221,648.89461,648.89461,648.89461,648.8946
11/13/20221,649.38061,649.38061,649.38061,649.3806
11/14/20221,649.8761,649.8761,649.8761,649.876
11/15/20221,650.38591,650.38591,650.38591,650.3859
11/16/20221,650.90491,650.90491,650.90491,650.9049
11/17/20221,652.49571,652.49571,652.49571,652.4957
11/20/20221,653.02451,653.02451,653.02451,653.0245
11/21/20221,653.53031,653.53031,653.53031,653.5303
11/22/20221,654.0381,654.0381,654.0381,654.038
11/23/20221,654.56711,654.56711,654.56711,654.5671
11/24/20221,655.85011,655.85011,655.85011,655.8501
11/27/20221,656.30711,656.30711,656.30711,656.3071
11/28/20221,656.76341,656.76341,656.76341,656.7634
11/29/20221,657.21941,657.21941,657.21941,657.2194
11/30/20221,657.67361,657.67361,657.67361,657.6736
12/01/20221,659.03091,659.03091,659.03091,659.0309
12/04/20221,659.46951,659.46951,659.46951,659.4695
12/05/20221,659.91051,659.91051,659.91051,659.9105
12/06/20221,660.31551,660.31551,660.31551,660.3155
12/07/20221,660.71511,660.71511,660.71511,660.7151
12/08/20221,661.98351,661.98351,661.98351,661.9835
12/11/20221,662.41751,662.41751,662.41751,662.4175
12/12/20221,662.8421,662.8421,662.8421,662.842
12/13/20221,663.27981,663.27981,663.27981,663.2798
12/14/20221,663.72021,663.72021,663.72021,663.7202
12/15/20221,665.03171,665.03171,665.03171,665.0317
12/18/20221,665.46721,665.46721,665.46721,665.4672
12/19/20221,665.90411,665.90411,665.90411,665.9041
12/20/20221,666.32531,666.32531,666.32531,666.3253
12/21/20221,666.71141,666.71141,666.71141,666.7114
12/22/20221,667.98211,667.98211,667.98211,667.9821
12/25/20221,668.40911,668.40911,668.40911,668.4091
12/26/20221,668.85071,668.85071,668.85071,668.8507
12/27/20221,669.30431,669.30431,669.30431,669.3043
12/28/20221,669.76071,669.76071,669.76071,669.7607
12/29/20221,671.16941,671.16941,671.16941,671.1694