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 KATILIM TUM logo
XKTUM
BIST KATILIM TUM
15:10:11
18574.31 ₺
-163.87 (%-0.87)
Previous Close: 18738.18·
Volatility: 1.06
Day Low₺18503.58
Day High₺18701.38
Bid
Ask

Market Data

Week over week (WoW)
+3.18%
Month over month (MoM)
+2.63%
Year to date (YTD)
+42.35%
Year over year (YoY)
+78.02%
Overview
Components
Technicals
Comments
Archive

XKTUM: BIST KATILIM TUM Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,918.8601
CLOSE 2,922.8275

Low

LOW 1,802.75

High

HIGH 5,326
DATEOPENHIGHLOWCLOSE
01/02/20221,866.881,917.651,858.911,917.65
01/03/20221,932.971,973.421,927.671,965.02
01/04/20221,966.591,996.521,955.741,994.1
01/05/20221,976.862,006.271,965.441,985.63
01/06/20221,998.92,019.781,982.732,017.23
01/09/20222,031.122,062.82,027.52,038.47
01/10/20222,060.022,067.952,021.652,051.67
01/11/20222,075.512,078.652,052.562,059.55
01/12/20222,052.672,083.942,048.992,066.54
01/13/20222,067.432,075.792,049.722,070.95
01/16/20222,081.192,087.162,064.812,064.86
01/17/20222,0632,066.811,960.121,960.12
01/18/20221,952.362,008.751,932.872,002.57
01/19/20222,020.412,034.531,961.011,991.81
01/20/20221,989.171,993.271,959.231,984.79
01/23/20221,978.211,984.521,888.241,890.62
01/24/20221,905.311,917.691,851.461,907.51
01/25/20221,911.661,949.591,911.661,923.76
01/26/20221,899.771,976.471,8921,976.47
01/27/20221,986.362,001.921,955.81,962.5
01/30/20221,983.461,989.371,970.831,974.07
01/31/20221,985.982,004.51,979.821,987.67
02/01/20221,998.42,000.241,959.081,962.08
02/02/20221,959.451,975.891,918.741,927.3
02/03/20221,938.091,942.861,904.031,913.55
02/06/20221,916.421,983.831,886.731,983.83
02/07/20221,983.961,993.041,955.461,981.78
02/08/20221,996.532,024.081,992.882,021.84
02/09/20222,029.562,035.112,008.542,015.13
02/10/20221,996.842,021.281,966.082,017.01
02/13/20221,989.371,989.911,937.581,961.78
02/14/20221,969.232,011.11,9641,998.69
02/15/20222,008.472,016.881,995.422,000
02/16/20222,006.292,015.991,970.291,970.89
02/17/20221,985.561,989.981,963.611,988.81
02/20/20222,006.062,017.481,979.532,002.88
02/21/20221,953.51,986.351,937.621,970.98
02/22/20221,992.212,022.491,992.211,995.3
02/23/20221,850.181,897.171,802.751,838.77
02/24/20221,863.061,962.461,850.71,952.38
02/27/20221,922.361,963.431,913.371,938.23
02/28/20221,963.91,993.811,951.361,990.27
03/01/20221,996.192,032.821,977.462,020.56
03/02/20222,044.042,090.232,042.822,057.84
03/03/20222,049.492,061.132,022.522,022.52
03/06/20222,010.952,054.332,001.632,042.46
03/07/20222,031.32,084.322,0302,056.39
03/08/20222,082.212,099.142,063.332,067.64
03/09/20222,079.362,090.92,052.92,068.52
03/10/20222,070.932,080.312,062.892,066.13
03/13/20222,078.872,093.632,072.542,085.7
03/14/20222,084.832,098.922,080.012,080.3
03/15/20222,092.062,098.62,076.722,084.04
03/16/20222,100.852,133.522,100.852,133.24
03/17/20222,144.452,157.172,141.812,152.54
03/20/20222,169.562,181.852,159.692,181.75
03/21/20222,134.262,178.182,128.432,177.11
03/22/20222,181.552,185.322,160.112,173.58
03/23/20222,178.052,193.12,168.522,173.78
03/24/20222,175.232,188.742,172.142,179.13
03/27/20222,183.912,191.362,172.362,172.73
03/28/20222,182.052,211.072,176.122,189.38
03/29/20222,193.432,210.412,190.442,203.89
03/30/20222,206.982,209.652,188.152,199.08
03/31/20222,204.452,218.312,204.452,215.87
04/03/20222,222.42,249.962,217.462,249.96
04/04/20222,255.832,285.72,248.262,269.07
04/05/20222,273.032,279.412,242.022,247.64
04/06/20222,261.912,284.942,261.912,284.09
04/07/20222,295.112,305.282,286.062,303.95
04/10/20222,311.572,341.472,308.062,330.72
04/11/20222,332.812,355.922,318.522,343.18
04/12/20222,356.172,370.682,321.662,349.55
04/13/20222,369.112,376.432,351.582,358.97
04/14/20222,361.642,374.682,353.42,373.64
04/17/20222,382.822,387.962,372.692,386.55
04/18/20222,399.832,406.92,372.22,403.49
04/19/20222,412.272,417.522,392.362,406
04/20/20222,411.432,444.292,409.72,442.1
04/21/20222,435.82,439.942,355.652,363.92
04/24/20222,353.632,366.712,305.032,349.06
04/25/20222,363.442,387.032,265.92,278.25
04/26/20222,283.062,319.912,259.112,319.91
04/27/20222,331.872,344.912,301.592,303.44
04/28/20222,318.312,326.892,299.782,323.08
05/04/20222,350.352,380.652,350.352,366.44
05/05/20222,355.522,359.372,328.342,352.43
05/08/20222,361.642,380.422,345.592,365.83
05/09/20222,384.242,397.682,382.752,392.53
05/10/20222,396.642,399.932,330.782,352.3
05/11/20222,331.692,331.692,263.062,287.69
05/12/20222,312.752,327.542,297.532,324.3
05/15/20222,325.842,329.322,296.82,298.32
05/16/20222,308.422,320.552,288.622,303.4
05/17/20222,298.952,311.72,290.362,294.72
05/19/20222,296.442,299.932,267.652,267.65
05/22/20222,288.282,294.482,243.192,273.49
05/23/20222,283.552,288.442,267.552,269.15
05/24/20222,275.632,308.322,275.632,303.69
05/25/20222,309.012,340.212,305.982,336.11
05/26/20222,341.372,368.162,341.372,348.6
05/29/20222,375.582,443.832,375.332,437.27
05/30/20222,448.192,452.152,426.192,440.45
05/31/20222,444.372,483.042,444.372,469.52
06/01/20222,480.232,504.422,469.122,502.25
06/02/20222,511.22,525.222,495.142,506.05
06/05/20222,519.682,547.222,519.682,535.3
06/06/20222,541.652,553.782,523.732,539.61
06/07/20222,560.152,578.932,455.092,464.87
06/08/20222,471.692,493.052,437.482,490.47
06/09/20222,476.662,504.892,457.92,463.11
06/12/20222,462.472,472.182,415.522,418.03
06/13/20222,433.42,443.612,413.172,427.82
06/14/20222,435.822,445.892,423.842,441.33
06/15/20222,450.362,461.592,397.762,407.7
06/16/20222,417.052,431.842,402.412,431.84
06/19/20222,448.492,452.42,419.372,441.39
06/20/20222,456.222,479.42,449.082,473.61
06/21/20222,467.582,479.482,455.742,468.19
06/22/20222,471.682,486.562,447.12,452.09
06/23/20222,464.052,481.462,441.952,468.45
06/26/20222,417.952,471.682,408.652,456.23
06/27/20222,468.272,476.252,406.292,422.46
06/28/20222,427.772,430.042,349.162,349.16
06/29/20222,347.172,372.552,313.692,361.36
06/30/20222,367.72,403.522,356.122,399.13
07/03/20222,408.992,417.892,354.252,355.4
07/04/20222,366.832,377.772,307.152,320.73
07/05/20222,334.772,367.992,324.592,367.99
07/06/20222,375.582,394.022,369.312,394.02
07/07/20222,396.342,417.252,393.322,415.27
07/12/20222,417.652,427.022,397.422,415.37
07/13/20222,417.272,429.712,390.092,398.58
07/17/20222,424.652,460.322,424.652,460.32
07/18/20222,461.762,492.752,458.132,492.75
07/19/20222,505.232,514.122,487.992,509.11
07/20/20222,513.12,515.252,492.52,497.22
07/21/20222,509.052,518.852,476.472,495.28
07/24/20222,500.42,524.142,500.42,515.18
07/25/20222,524.562,530.492,500.792,500.79
07/26/20222,511.962,520.412,496.062,509.73
07/27/20222,530.92,542.332,512.82,519.06
07/28/20222,526.272,553.582,509.012,552.35
07/31/20222,562.632,603.472,562.632,602.92
08/01/20222,607.312,623.932,587.782,594.68
08/02/20222,608.422,636.892,608.422,636.89
08/03/20222,658.842,674.972,654.442,656.79
08/04/20222,664.32,6752,637.322,672.07
08/07/20222,682.212,720.742,682.212,717.46
08/08/20222,718.362,724.972,686.992,699.62
08/09/20222,697.262,740.632,677.652,740.63
08/10/20222,758.242,791.352,742.472,777.84
08/11/20222,778.762,793.892,753.892,771.42
08/14/20222,780.382,786.632,760.762,778.72
08/15/20222,787.132,814.822,697.522,814.82
08/16/20222,831.82,849.452,808.42,839.92
08/17/20222,836.352,874.742,795.592,865.96
08/18/20222,869.92,893.582,851.582,873.54
08/21/20222,875.522,914.652,871.212,892.74
08/22/20222,899.092,914.482,889.962,894.67
08/23/20222,910.192,918.742,858.732,862.58
08/24/20222,874.972,913.352,874.972,899.26
08/25/20222,912.982,930.332,871.992,912.26
08/28/20222,909.362,926.032,885.932,919.78
08/30/20222,932.982,9522,930.982,936.83
08/31/20222,939.982,940.982,905.042,914.48
09/01/20222,930.562,956.892,928.692,944.73
09/04/20222,965.133,058.072,962.423,052.38
09/05/20223,093.13,113.773,000.23,055.04
09/06/20223,064.033,072.313,015.943,048.18
09/07/20223,073.113,115.753,047.413,059.87
09/08/20223,080.93,128.323,070.383,114.98
09/11/20223,147.353,187.953,129.473,176.36
09/12/20223,211.73,215.933,012.543,012.54
09/13/20223,001.493,093.732,931.713,093.73
09/14/20223,109.263,157.133,073.823,079.44
09/15/20223,085.693,127.783,078.453,127.78
09/18/20223,139.623,154.793,009.833,009.83
09/19/20223,030.353,078.522,975.233,077.16
09/20/20223,075.483,086.963,029.663,059.56
09/21/20223,067.883,135.773,059.083,118.7
09/22/20223,132.73,164.423,120.363,128.12
09/25/20223,138.53,165.133,105.193,118.02
09/26/20223,133.33,162.483,123.63,132.05
09/27/20223,129.873,144.343,071.283,071.28
09/28/20223,088.883,101.842,948.543,042.59
09/29/20223,048.743,086.493,019.23,086.49
10/02/20223,110.393,258.733,110.393,258.73
10/03/20223,292.623,353.353,279.833,350.74
10/04/20223,377.43,411.693,348.773,399.85
10/05/20223,429.523,460.783,411.653,438.5
10/06/20223,447.053,474.823,437.913,457.42
10/09/20223,475.043,503.353,461.43,492.33
10/10/20223,502.553,509.673,471.143,473.77
10/11/20223,485.043,489.873,422.833,435.82
10/12/20223,451.413,492.843,446.963,475.43
10/13/20223,528.13,550.653,518.413,542.66
10/16/20223,572.173,713.313,571.43,709.48
10/17/20223,740.213,753.363,661.983,692.6
10/18/20223,704.173,741.233,704.173,707.94
10/19/20223,729.043,769.23,724.783,757.69
10/20/20223,774.233,829.863,754.883,820.35
10/23/20223,832.683,891.23,822.123,873.12
10/24/20223,877.753,890.493,804.323,858.23
10/25/20223,877.883,889.243,857.983,880.17
10/26/20223,895.893,896.053,834.393,875.47
10/27/20223,871.543,873.443,848.613,852.41
10/30/20223,868.843,953.633,868.843,951.33
10/31/20223,979.744,054.183,979.744,054.18
11/01/20224,068.394,102.064,033.84,087.42
11/02/20224,121.54,160.194,078.634,148.37
11/03/20224,190.14,292.434,190.14,271.63
11/06/20224,301.94,366.974,285.864,363.94
11/07/20224,395.54,436.634,341.734,385.8
11/08/20224,394.824,428.44,3384,375.75
11/09/20224,386.724,489.124,379.074,452.66
11/10/20224,517.754,529.514,433.74,463.84
11/13/20224,454.54,594.874,454.54,586.83
11/14/20224,654.074,726.434,568.124,671.4
11/15/20224,723.914,742.814,625.034,657.77
11/16/20224,681.94,681.94,447.994,529.75
11/17/20224,472.724,535.064,460.034,502.13
11/20/20224,454.134,541.164,454.134,541.16
11/21/20224,538.964,768.164,538.964,768.16
11/22/20224,801.644,875.384,710.34,818.39
11/23/20224,844.214,897.534,757.674,826.77
11/24/20224,831.884,852.844,785.314,838.63
11/27/20224,870.034,914.834,792.44,852.7
11/28/20224,867.754,945.854,748.014,932.34
11/29/20224,887.024,931.654,879.694,929.55
11/30/20224,989.675,048.944,967.435,002.79
12/01/20225,014.165,014.164,911.874,955.26
12/04/20224,978.975,009.974,869.824,968.94
12/05/20224,951.385,023.264,896.684,999.93
12/06/20224,994.935,012.754,792.064,851.62
12/07/20224,845.944,873.994,719.914,853.63
12/08/20224,873.25,0154,873.25,008.56
12/11/20225,074.525,195.255,074.525,175.18
12/12/20225,190.125,275.135,168.865,240.38
12/13/20225,256.425,259.965,012.325,030.88
12/14/20225,113.185,168.754,967.495,090.68
12/15/20225,108.845,112.575,024.475,076.05
12/18/20225,115.175,175.045,096.115,171.11
12/19/20225,185.25,257.25,163.915,240.36
12/20/20225,266.535,316.595,237.55,270.89
12/21/20225,2975,3265,227.975,266.78
12/22/20225,239.815,273.745,203.485,240.17
12/25/20225,292.425,318.085,251.135,271.79
12/26/20225,279.425,279.425,173.375,178.15
12/27/20225,187.765,191.395,025.465,106.86
12/28/20225,111.345,202.575,091.255,197.98
12/29/20225,226.195,276.595,224.165,267.32