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 TLREFK ENDEKSI logo
BISTTLREFK
BIST TLREFK ENDEKSI
12:50:00
3804.3935 ₺
+12.44 (%+0.33)
Previous Close: 3791.95134
Day Low₺3804.3935
Day High₺3804.3935
Bid
Ask

Market Data

Week over week (WoW)
+0.77%
Month over month (MoM)
+2.32%
Year to date (YTD)
+19.90%
Year over year (YoY)
+49.63%
Overview
Components
Technicals
Comments
Archive

BISTTLREFK: BIST TLREFK ENDEKSI Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,603.2459
CLOSE 2,603.2459

Low

LOW 2,069.6191

High

HIGH 3,173.0216
DATEOPENHIGHLOWCLOSE
01/01/20252,069.61912,069.61912,069.61912,069.6191
01/02/20252,077.65732,077.65732,077.65732,077.6573
01/05/20252,080.33012,080.33012,080.33012,080.3301
01/06/20252,082.9822,082.9822,082.9822,082.982
01/07/20252,085.66032,085.66032,085.66032,085.6603
01/08/20252,088.33542,088.33542,088.33542,088.3354
01/09/20252,096.29442,096.29442,096.29442,096.2944
01/12/20252,098.93752,098.93752,098.93752,098.9375
01/13/20252,101.50052,101.50052,101.50052,101.5005
01/14/20252,103.97472,103.97472,103.97472,103.9747
01/15/20252,106.3882,106.3882,106.3882,106.388
01/16/20252,114.21562,114.21562,114.21562,114.2156
01/19/20252,116.8172,116.8172,116.8172,116.817
01/20/20252,119.37982,119.37982,119.37982,119.3798
01/21/20252,121.89132,121.89132,121.89132,121.8913
01/22/20252,124.40172,124.40172,124.40172,124.4017
01/23/20252,131.46932,131.46932,131.46932,131.4693
01/26/20252,133.92162,133.92162,133.92162,133.9216
01/27/20252,136.43662,136.43662,136.43662,136.4366
01/28/20252,139.01092,139.01092,139.01092,139.0109
01/29/20252,141.62042,141.62042,141.62042,141.6204
01/30/20252,149.39652,149.39652,149.39652,149.3965
02/02/20252,151.99082,151.99082,151.99082,151.9908
02/03/20252,154.59032,154.59032,154.59032,154.5903
02/04/20252,157.20152,157.20152,157.20152,157.2015
02/05/20252,159.81462,159.81462,159.81462,159.8146
02/06/20252,167.66662,167.66662,167.66662,167.6666
02/09/20252,170.30862,170.30862,170.30862,170.3086
02/10/20252,172.94922,172.94922,172.94922,172.9492
02/11/20252,175.57142,175.57142,175.57142,175.5714
02/12/20252,178.15722,178.15722,178.15722,178.1572
02/13/20252,186.02892,186.02892,186.02892,186.0289
02/16/20252,188.67872,188.67872,188.67872,188.6787
02/17/20252,191.32932,191.32932,191.32932,191.3293
02/18/20252,193.98742,193.98742,193.98742,193.9874
02/19/20252,196.64742,196.64742,196.64742,196.6474
02/20/20252,204.64092,204.64092,204.64092,204.6409
02/23/20252,207.31712,207.31712,207.31712,207.3171
02/24/20252,209.99052,209.99052,209.99052,209.9905
02/25/20252,212.62462,212.62462,212.62462,212.6246
02/26/20252,215.17922,215.17922,215.17922,215.1792
02/27/20252,223.00072,223.00072,223.00072,223.0007
03/02/20252,225.63442,225.63442,225.63442,225.6344
03/03/20252,228.2832,228.2832,228.2832,228.283
03/04/20252,230.92842,230.92842,230.92842,230.9284
03/05/20252,233.5952,233.5952,233.5952,233.595
03/06/20252,241.22462,241.22462,241.22462,241.2246
03/09/20252,243.80272,243.80272,243.80272,243.8027
03/10/20252,246.37662,246.37662,246.37662,246.3766
03/11/20252,248.91962,248.91962,248.91962,248.9196
03/12/20252,251.46012,251.46012,251.46012,251.4601
03/13/20252,258.97912,258.97912,258.97912,258.9791
03/16/20252,261.54082,261.54082,261.54082,261.5408
03/17/20252,264.06482,264.06482,264.06482,264.0648
03/18/20252,266.61042,266.61042,266.61042,266.6104
03/19/20252,269.19752,269.19752,269.19752,269.1975
03/20/20252,277.1382,277.1382,277.1382,277.138
03/23/20252,279.9222,279.9222,279.9222,279.922
03/24/20252,282.70972,282.70972,282.70972,282.7097
03/25/20252,285.4952,285.4952,285.4952,285.495
03/26/20252,288.20782,288.20782,288.20782,288.2078
03/27/20252,302.24662,302.24662,302.24662,302.2466
04/01/20252,305.06462,305.06462,305.06462,305.0646
04/02/20252,307.84792,307.84792,307.84792,307.8479
04/03/20252,316.20932,316.20932,316.20932,316.2093
04/06/20252,319.03032,319.03032,319.03032,319.0303
04/07/20252,321.892,321.892,321.892,321.89
04/08/20252,324.81462,324.81462,324.81462,324.8146
04/09/20252,327.66942,327.66942,327.66942,327.6694
04/10/20252,336.3482,336.3482,336.3482,336.348
04/13/20252,339.24142,339.24142,339.24142,339.2414
04/14/20252,342.11712,342.11712,342.11712,342.1171
04/15/20252,344.99882,344.99882,344.99882,344.9988
04/16/20252,347.88712,347.88712,347.88712,347.8871
04/17/20252,356.72672,356.72672,356.72672,356.7267
04/20/20252,359.68882,359.68882,359.68882,359.6888
04/21/20252,365.60942,365.60942,365.60942,365.6094
04/23/20252,368.54052,368.54052,368.54052,368.5405
04/24/20252,377.38952,377.38952,377.38952,377.3895
04/27/20252,380.35192,380.35192,380.35192,380.3519
04/28/20252,383.32812,383.32812,383.32812,383.3281
04/29/20252,389.33452,389.33452,389.33452,389.3345
05/01/20252,398.56312,398.56312,398.56312,398.5631
05/04/20252,401.6832,401.6832,401.6832,401.683
05/05/20252,404.85052,404.85052,404.85052,404.8505
05/06/20252,408.04052,408.04052,408.04052,408.0405
05/07/20252,411.23792,411.23792,411.23792,411.2379
05/08/20252,420.87912,420.87912,420.87912,420.8791
05/11/20252,424.10352,424.10352,424.10352,424.1035
05/12/20252,427.31322,427.31322,427.31322,427.3132
05/13/20252,430.50272,430.50272,430.50272,430.5027
05/14/20252,433.68312,433.68312,433.68312,433.6831
05/15/20252,446.35922,446.35922,446.35922,446.3592
05/19/20252,449.52612,449.52612,449.52612,449.5261
05/20/20252,452.66832,452.66832,452.66832,452.6683
05/21/20252,455.68412,455.68412,455.68412,455.6841
05/22/20252,464.53322,464.53322,464.53322,464.5332
05/25/20252,467.60752,467.60752,467.60752,467.6075
05/26/20252,470.75372,470.75372,470.75372,470.7537
05/27/20252,474.03242,474.03242,474.03242,474.0324
05/28/20252,477.3322,477.3322,477.3322,477.332
05/29/20252,487.27682,487.27682,487.27682,487.2768
06/01/20252,490.61112,490.61112,490.61112,490.6111
06/02/20252,493.95172,493.95172,493.95172,493.9517
06/03/20252,497.29552,497.29552,497.29552,497.2955
06/04/20252,513.79052,513.79052,513.79052,513.7905
06/09/20252,517.12862,517.12862,517.12862,517.1286
06/10/20252,520.4112,520.4112,520.4112,520.411
06/11/20252,523.66342,523.66342,523.66342,523.6634
06/12/20252,533.20352,533.20352,533.20352,533.2035
06/15/20252,536.35112,536.35112,536.35112,536.3511
06/16/20252,539.47232,539.47232,539.47232,539.4723
06/17/20252,542.60662,542.60662,542.60662,542.6066
06/18/20252,545.81432,545.81432,545.81432,545.8143
06/19/20252,555.46092,555.46092,555.46092,555.4609
06/22/20252,558.67922,558.67922,558.67922,558.6792
06/23/20252,561.90062,561.90062,561.90062,561.9006
06/24/20252,565.18722,565.18722,565.18722,565.1872
06/25/20252,568.41212,568.41212,568.41212,568.4121
06/26/20252,578.11172,578.11172,578.11172,578.1117
06/29/20252,581.38752,581.38752,581.38752,581.3875
06/30/20252,584.64212,584.64212,584.64212,584.6421
07/01/20252,587.90182,587.90182,587.90182,587.9018
07/02/20252,591.14712,591.14712,591.14712,591.1471
07/03/20252,600.95422,600.95422,600.95422,600.9542
07/06/20252,604.22642,604.22642,604.22642,604.2264
07/07/20252,607.48022,607.48022,607.48022,607.4802
07/08/20252,610.73282,610.73282,610.73282,610.7328
07/09/20252,613.97882,613.97882,613.97882,613.9788
07/10/20252,623.66252,623.66252,623.66252,623.6625
07/13/20252,630.12952,630.12952,630.12952,630.1295
07/15/20252,633.3692,633.3692,633.3692,633.369
07/16/20252,636.60442,636.60442,636.60442,636.6044
07/17/20252,646.22382,646.22382,646.22382,646.2238
07/20/20252,649.47162,649.47162,649.47162,649.4716
07/21/20252,652.72262,652.72262,652.72262,652.7226
07/22/20252,655.98222,655.98222,655.98222,655.9822
07/23/20252,659.24572,659.24572,659.24572,659.2457
07/24/20252,668.50842,668.50842,668.50842,668.5084
07/27/20252,671.60212,671.60212,671.60212,671.6021
07/28/20252,674.69912,674.69912,674.69912,674.6991
07/29/20252,677.79762,677.79762,677.79762,677.7976
07/30/20252,680.90382,680.90382,680.90382,680.9038
07/31/20252,690.25122,690.25122,690.25122,690.2512
08/03/20252,693.38912,693.38912,693.38912,693.3891
08/04/20252,696.53012,696.53012,696.53012,696.5301
08/05/20252,699.67472,699.67472,699.67472,699.6747
08/06/20252,702.81742,702.81742,702.81742,702.8174
08/07/20252,712.23952,712.23952,712.23952,712.2395
08/10/20252,715.38052,715.38052,715.38052,715.3805
08/11/20252,718.5242,718.5242,718.5242,718.524
08/12/20252,721.66252,721.66252,721.66252,721.6625
08/13/20252,724.80482,724.80482,724.80482,724.8048
08/14/20252,734.21012,734.21012,734.21012,734.2101
08/17/20252,737.3712,737.3712,737.3712,737.371
08/18/20252,740.53692,740.53692,740.53692,740.5369
08/19/20252,743.70872,743.70872,743.70872,743.7087
08/20/20252,746.88522,746.88522,746.88522,746.8852
08/21/20252,756.4222,756.4222,756.4222,756.422
08/24/20252,759.6142,759.6142,759.6142,759.614
08/25/20252,762.80742,762.80742,762.80742,762.8074
08/26/20252,766.00382,766.00382,766.00382,766.0038
08/27/20252,769.19992,769.19992,769.19992,769.1999
08/28/20252,778.8092,778.8092,778.8092,778.809
08/31/20252,782.02722,782.02722,782.02722,782.0272
09/01/20252,785.25362,785.25362,785.25362,785.2536
09/02/20252,788.49472,788.49472,788.49472,788.4947
09/03/20252,791.74072,791.74072,791.74072,791.7407
09/04/20252,801.47512,801.47512,801.47512,801.4751
09/07/20252,804.73212,804.73212,804.73212,804.7321
09/08/20252,807.99342,807.99342,807.99342,807.9934
09/09/20252,811.2572,811.2572,811.2572,811.257
09/10/20252,814.54412,814.54412,814.54412,814.5441
09/11/20252,823.7282,823.7282,823.7282,823.728
09/14/20252,826.82092,826.82092,826.82092,826.8209
09/15/20252,829.91732,829.91732,829.91732,829.9173
09/16/20252,833.00742,833.00742,833.00742,833.0074
09/17/20252,836.10152,836.10152,836.10152,836.1015
09/18/20252,845.3842,845.3842,845.3842,845.384
09/21/20252,848.48432,848.48432,848.48432,848.4843
09/22/20252,851.59832,851.59832,851.59832,851.5983
09/23/20252,854.72462,854.72462,854.72462,854.7246
09/24/20252,857.84242,857.84242,857.84242,857.8424
09/25/20252,867.21012,867.21012,867.21012,867.2101
09/28/20252,870.35772,870.35772,870.35772,870.3577
09/29/20252,873.52632,873.52632,873.52632,873.5263
09/30/20252,876.68812,876.68812,876.68812,876.6881
10/01/20252,879.85352,879.85352,879.85352,879.8535
10/02/20252,889.34972,889.34972,889.34972,889.3497
10/05/20252,892.52372,892.52372,892.52372,892.5237
10/06/20252,895.70492,895.70492,895.70492,895.7049
10/07/20252,898.88972,898.88972,898.88972,898.8897
10/08/20252,902.07012,902.07012,902.07012,902.0701
10/09/20252,911.59322,911.59322,911.59322,911.5932
10/12/20252,914.77412,914.77412,914.77412,914.7741
10/13/20252,917.95642,917.95642,917.95642,917.9564
10/14/20252,921.14432,921.14432,921.14432,921.1443
10/15/20252,924.3342,924.3342,924.3342,924.334
10/16/20252,933.9052,933.9052,933.9052,933.905
10/19/20252,937.11472,937.11472,937.11472,937.1147
10/20/20252,940.33712,940.33712,940.33712,940.3371
10/21/20252,943.56172,943.56172,943.56172,943.5617
10/22/20252,946.78772,946.78772,946.78772,946.7877
10/23/20252,956.16432,956.16432,956.16432,956.1643
10/26/20252,959.32982,959.32982,959.32982,959.3298
10/27/20252,965.68222,965.68222,965.68222,965.6822
10/29/20252,968.85122,968.85122,968.85122,968.8512
10/30/20252,978.38532,978.38532,978.38532,978.3853
11/02/20252,981.57132,981.57132,981.57132,981.5713
11/03/20252,984.76262,984.76262,984.76262,984.7626
11/04/20252,987.96162,987.96162,987.96162,987.9616
11/05/20252,991.16172,991.16172,991.16172,991.1617
11/06/20253,000.74563,000.74563,000.74563,000.7456
11/09/20253,003.95483,003.95483,003.95483,003.9548
11/10/20253,007.17193,007.17193,007.17193,007.1719
11/11/20253,010.39283,010.39283,010.39283,010.3928
11/12/20253,013.61683,013.61683,013.61683,013.6168
11/13/20253,023.31113,023.31113,023.31113,023.3111
11/16/20253,026.55113,026.55113,026.55113,026.5511
11/17/20253,029.79313,029.79313,029.79313,029.7931
11/18/20253,033.0393,033.0393,033.0393,033.039
11/19/20253,036.28763,036.28763,036.28763,036.2876
11/20/20253,046.05743,046.05743,046.05743,046.0574
11/23/20253,049.32423,049.32423,049.32423,049.3242
11/24/20253,052.59653,052.59653,052.59653,052.5965
11/25/20253,055.87643,055.87643,055.87643,055.8764
11/26/20253,059.16143,059.16143,059.16143,059.1614
11/27/20253,069.05013,069.05013,069.05013,069.0501
11/30/20253,072.36323,072.36323,072.36323,072.3632
12/01/20253,075.67673,075.67673,075.67673,075.6767
12/02/20253,078.9683,078.9683,078.9683,078.968
12/03/20253,082.23823,082.23823,082.23823,082.2382
12/04/20253,092.02993,092.02993,092.02993,092.0299
12/07/20253,095.30833,095.30833,095.30833,095.3083
12/08/20253,098.59883,098.59883,098.59883,098.5988
12/09/20253,101.89913,101.89913,101.89913,101.8991
12/10/20253,105.21273,105.21273,105.21273,105.2127
12/11/20253,114.86473,114.86473,114.86473,114.8647
12/14/20253,118.09253,118.09253,118.09253,118.0925
12/15/20253,121.30623,121.30623,121.30623,121.3062
12/16/20253,124.5173,124.5173,124.5173,124.517
12/17/20253,127.72573,127.72573,127.72573,127.7257
12/18/20253,137.28893,137.28893,137.28893,137.2889
12/21/20253,140.50673,140.50673,140.50673,140.5067
12/22/20253,143.71923,143.71923,143.71923,143.7192
12/23/20253,146.93613,146.93613,146.93613,146.9361
12/24/20253,150.15743,150.15743,150.15743,150.1574
12/25/20253,159.88663,159.88663,159.88663,159.8866
12/28/20253,163.1453,163.1453,163.1453,163.145
12/29/20253,166.41513,166.41513,166.41513,166.4151
12/30/20253,173.02163,173.02163,173.02163,173.0216