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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,410.2906
CLOSE 9,394.3412

Low

LOW 7,509.1

High

HIGH 10,570.08
DATEOPENHIGHLOWCLOSE
01/01/20247,632.827,761.077,632.827,744.99
01/02/20247,746.387,746.387,519.287,528.83
01/03/20247,538.137,660.237,509.17,660.23
01/04/20247,686.347,772.947,664.197,772.94
01/07/20247,775.217,879.177,775.217,865.64
01/08/20247,897.767,912.587,741.847,789.95
01/09/20247,784.077,933.27,764.037,909.64
01/10/20247,940.017,988.557,866.77,894.14
01/11/20247,865.528,029.587,794.167,952.3
01/14/20247,972.118,063.357,968.838,024.47
01/15/20248,042.178,066.377,979.58,034.85
01/16/20248,016.28,049.077,991.478,030.35
01/17/20248,085.628,126.78,033.058,033.05
01/18/20248,056.358,077.188,003.798,044.22
01/21/20248,052.158,168.328,040.618,109.96
01/22/20248,200.568,249.618,096.358,129.38
01/23/20248,162.738,284.18,106.68,244.42
01/24/20248,306.378,358.798,279.718,353.31
01/25/20248,374.988,498.898,364.168,498.89
01/28/20248,563.158,710.788,563.158,680.89
01/29/20248,729.888,753.988,658.658,700.54
01/30/20248,719.048,831.928,702.538,762.11
01/31/20248,785.118,900.118,785.118,872.92
02/01/20248,922.958,9588,829.548,877.89
02/04/20248,901.779,048.778,901.779,047.51
02/05/20249,096.899,159.529,016.079,134.58
02/06/20249,195.159,216.769,132.159,132.15
02/07/20249,154.779,286.599,146.889,234.52
02/08/20249,285.439,366.089,252.089,366.08
02/11/20249,447.879,498.189,414.949,460.04
02/12/20249,511.19,511.19,267.329,267.32
02/13/20249,295.189,387.629,221.059,375.39
02/14/20249,428.519,609.949,428.519,575.04
02/15/20249,608.719,645.999,555.659,597.59
02/18/20249,676.19,729.19,522.049,548.45
02/19/20249,592.819,668.639,543.759,661.73
02/20/20249,727.119,730.989,582.419,639.93
02/21/20249,683.969,757.029,662.339,731.71
02/22/20249,758.839,787.199,650.69,734.43
02/25/20249,780.089,836.929,736.219,749.1
02/26/20249,784.669,784.669,590.629,608.12
02/27/20249,622.379,684.639,488.729,488.72
02/28/20249,533.999,621.469,513.539,609.17
02/29/20249,645.59,678.919,562.599,576.2
03/03/20249,625.279,641.89,435.379,442.86
03/04/20249,471.449,515.39,335.879,364.33
03/05/20249,355.329,378.619,173.619,187.47
03/06/20249,250.519,489.559,250.519,489.55
03/07/20249,528.749,584.629,407.699,543.87
03/10/20249,698.339,720.219,454.679,454.67
03/11/20249,462.29,462.769,257.869,350.61
03/12/20249,366.449,399.419,236.789,240.27
03/13/20249,270.969,335.259,242.679,283.58
03/14/20249,300.199,323.469,200.669,246.73
03/17/20249,271.19,282.799,052.379,052.37
03/18/20249,045.269,254.159,042.719,253.34
03/19/20249,265.619,325.759,231.969,246.86
03/20/20249,317.499,373.969,242.919,282.7
03/21/20249,293.189,356.599,208.899,249.19
03/24/20249,258.49,363.89,104.089,104.08
03/25/20249,119.099,141.418,833.598,882
03/26/20248,914.378,995.838,814.18,903.47
03/27/20248,964.79,095.218,951.079,090.39
03/28/20249,149.719,232.499,092.459,227.6
03/31/20249,269.19,277.558,984.729,134.39
04/01/20249,170.679,236.788,899.688,937.31
04/02/20248,855.588,907.38,801.118,825.48
04/03/20248,830.728,970.648,792.128,868.65
04/04/20248,924.869,337.028,924.869,337.02
04/07/20249,379.719,568.279,379.719,568.27
04/08/20249,637.579,656.879,522.279,655.96
04/14/20249,585.819,697.529,515.689,549.97
04/15/20249,516.99,526.089,394.259,442.77
04/16/20249,498.069,5789,369.59,417.74
04/17/20249,455.19,483.689,371.319,405.12
04/18/20249,321.689,521.79,305.419,500.81
04/21/20249,614.189,696.329,533.389,533.38
04/23/20249,619.139,635.739,528.189,575.55
04/24/20249,595.849,697.799,572.169,628.04
04/25/20249,669.859,789.19,645.299,769.8
04/28/20249,836.959,897.99,774.169,897.9
04/29/20249,894.789,913.39,845.659,858.61
05/01/20249,914.3710,088.069,914.3710,088.06
05/02/202410,109.3810,176.0410,061.910,176.04
05/05/202410,174.4610,203.910,121.9710,156.57
05/06/202410,169.2610,184.0410,000.3910,157.87
05/07/202410,190.2810,204.9810,079.5410,093.2
05/08/202410,114.3210,132.069,993.510,068.33
05/09/202410,081.7510,124.5210,024.1710,024.17
05/12/202410,052.2410,089.679,825.589,825.58
05/13/20249,826.739,980.039,790.869,882.4
05/14/20249,881.249,955.429,863.879,869.57
05/15/20249,901.079,969.799,846.989,969.79
05/16/202410,010.3910,227.3910,007.1710,227.39
05/19/202410,239.8510,323.6310,206.9910,296.94
05/20/202410,330.110,379.4610,218.2510,222.28
05/21/202410,252.8210,30510,206.7610,271
05/22/202410,216.2110,31910,189.9710,202.33
05/23/202410,204.8310,219.0810,079.3210,098.74
05/26/202410,126.710,152.5910,003.8410,025.81
05/27/202410,042.9710,061.719,944.19,992.05
05/28/202410,006.7810,022.989,787.349,802.56
05/29/20249,829.699,848.599,743.589,808.87
05/30/20249,843.389,969.529,688.689,712.83
06/02/20249,765.419,822.279,697.879,817.07
06/03/20249,831.879,861.659,739.199,746.48
06/04/20249,774.439,782.699,631.99,749.91
06/05/20249,788.59,855.89,707.989,708.52
06/06/20249,747.819,757.579,592.39,617.19
06/09/20249,603.699,603.699,438.139,439
06/10/20249,443.379,563.489,398.019,446.76
06/11/20249,439.999,563.169,424.829,510.65
06/12/20249,656.339,806.89,656.339,784.87
06/13/20249,872.069,958.939,846.929,938.92
06/19/202410,042.6410,176.310,042.6410,176.3
06/20/202410,199.5110,249.4910,16210,245.73
06/23/202410,260.8210,276.110,102.4210,172.3
06/24/202410,176.1110,177.910,056.4810,096.5
06/25/202410,098.2610,115.969,904.419,904.41
06/26/20249,922.6410,077.829,922.6410,044
06/27/202410,089.1310,119.259,958.729,984.95
06/30/202410,034.7810,062.259,623.679,695.6
07/01/20249,702.219,784.019,626.79,780.41
07/02/20249,828.79,912.499,743.389,907.14
07/03/20249,943.1810,071.279,915.310,064.16
07/04/202410,108.0710,126.410,018.8610,067.09
07/07/202410,104.110,164.5510,066.1410,074.54
07/08/202410,101.1310,153.8610,065.0810,085.78
07/09/202410,115.3710,118.4710,012.3310,045.74
07/10/202410,111.2610,261.4910,111.2610,261.49
07/11/202410,288.4910,328.4310,221.2610,294.99
07/15/202410,320.9210,401.3210,320.9210,365.43
07/16/202410,380.5810,446.2410,333.0910,412.32
07/17/202410,465.6210,569.3710,464.410,485.6
07/18/202410,515.1210,519.9510,435.8110,510.08
07/21/202410,551.6610,565.5410,498.2910,498.29
07/22/202410,520.5810,545.6210,479.2710,491.77
07/23/202410,514.4610,570.0810,473.3910,473.39
07/24/202410,486.4910,498.8710,342.6310,371.51
07/25/202410,404.9410,441.2910,379.6510,411.18
07/28/202410,373.3810,373.3810,249.4110,249.41
07/29/202410,272.4110,385.5310,270.8210,295.16
07/30/202410,265.6610,281.1710,173.6510,246.84
07/31/202410,333.9410,426.2310,328.0310,362.63
08/01/202410,258.6710,290.2710,042.4110,110.37
08/04/20249,463.89,762.329,415.029,500.44
08/05/20249,749.819,791.389,551.899,583.58
08/06/20249,654.389,815.229,594.279,775.56
08/07/20249,771.479,888.899,763.599,854.98
08/08/20249,926.869,944.329,769.199,785.36
08/11/20249,864.149,932.029,640.789,655.01
08/12/20249,673.519,696.029,529.529,693.01
08/13/20249,738.319,755.379,601.629,602.9
08/14/20249,636.819,722.759,513.349,721.07
08/15/20249,787.569,816.829,599.79,599.7
08/18/20249,652.379,777.559,577.969,764.64
08/19/20249,752.689,791.669,662.689,680.51
08/20/20249,684.939,751.159,623.489,623.9
08/21/20249,684.789,710.029,591.539,606.02
08/22/20249,6179,620.969,413.269,424.98
08/25/20249,491.29,5029,250.089,250.42
08/26/20249,241.769,438.449,204.119,438.44
08/27/20249,450.219,516.79,445.269,477.1
08/28/20249,490.299,595.419,440.219,537.12
09/01/20249,581.899,761.359,581.899,759.26
09/02/20249,776.459,802.749,642.379,667.26
09/03/20249,595.629,623.249,510.519,590.99
09/04/20249,633.569,646.89,529.149,555.75
09/05/20249,560.949,591.869,459.919,459.91
09/08/20249,489.499,542.269,430.149,430.14
09/09/20249,460.459,498.879,342.39,361.07
09/10/20249,363.369,379.059,165.139,176.95
09/11/20249,268.529,287.359,038.539,218.85
09/12/20249,244.569,459.719,204.389,459.71
09/15/20249,467.369,504.869,394.139,401.54
09/16/20249,435.819,570.299,435.819,551.72
09/17/20249,552.779,599.089,521.449,559.54
09/18/20249,638.139,728.999,612.679,728.99
09/19/20249,740.99,754.29,619.299,619.29
09/22/20249,670.629,686.279,581.039,603.6
09/23/20249,625.499,703.829,598.759,656.66
09/24/20249,667.979,689.819,483.829,483.82
09/25/20249,525.819,579.999,401.889,410.19
09/26/20249,366.029,372.669,263.679,313.12
09/29/20249,302.369,332.939,202.519,214.7
09/30/20249,214.159,214.158,820.118,952.21
10/01/20248,911.368,930.668,6838,683
10/02/20248,692.098,857.48,654.848,676.49
10/03/20248,720.558,828.028,624.538,828.02
10/06/20248,887.378,903.468,740.998,764.8
10/07/20248,787.28,838.958,714.248,767.14
10/08/20248,762.278,784.28,629.198,784.2
10/09/20248,793.368,819.218,640.668,640.66
10/10/20248,672.438,732.38,541.178,581.39
10/13/20248,589.958,589.958,401.958,406.29
10/14/20248,420.078,576.728,420.078,557.51
10/15/20248,570.118,641.478,507.578,641.47
10/16/20248,640.418,754.918,631.78,717.62
10/17/20248,745.418,789.118,592.868,595.55
10/20/20248,602.048,616.768,499.518,509.46
10/21/20248,533.198,687.958,514.718,660.68
10/22/20248,674.178,683.528,490.658,521.9
10/23/20248,571.058,728.028,571.058,696.43
10/24/20248,695.968,742.118,632.418,739.08
10/27/20248,773.748,800.898,759.338,796.54
10/29/20248,813.298,919.668,802.758,882.03
10/30/20248,883.268,915.298,765.898,778.29
10/31/20248,802.458,868.328,789.858,817.6
11/03/20248,802.398,802.398,610.378,658.55
11/04/20248,700.798,718.638,584.918,659.79
11/05/20248,683.268,899.818,636.898,857.03
11/06/20248,873.118,914.398,799.38,914.39
11/07/20248,911.689,090.88,899.399,084.59
11/10/20249,110.569,163.999,080.19,130.89
11/11/20249,114.179,114.179,008.659,008.65
11/12/20248,995.429,090.398,947.189,014.57
11/13/20249,060.99,126.369,051.139,116.58
11/14/20249,146.999,190.089,113.419,121.42
11/17/20249,150.749,166.559,072.879,123.12
11/18/20249,148.379,171.688,961.469,009.87
11/19/20249,031.689,047.948,784.338,797.64
11/20/20248,837.359,041.258,812.199,033.37
11/21/20249,048.969,163.19,010.929,160.94
11/24/20249,214.769,385.069,210.889,340.99
11/25/20249,332.789,351.779,279.019,322.36
11/26/20249,399.889,417.519,307.439,316.27
11/27/20249,317.579,327.379,254.839,312.79
11/28/20249,320.539,360.759,259.889,335.76
12/01/20249,312.699,466.879,295.969,448.79
12/02/20249,472.859,573.159,459.19,526.7
12/03/20249,537.919,614.379,528.859,574.35
12/04/20249,594.449,645.039,556.869,629.26
12/05/20249,688.159,709.429,648.059,696.54
12/08/20249,813.579,916.559,813.579,900.68
12/09/20249,915.589,917.019,771.359,789.15
12/10/20249,816.739,895.399,746.979,763.11
12/11/20249,798.339,843.499,733.889,763.75
12/12/20249,751.159,817.819,681.429,817.81
12/15/20249,843.119,849.429,692.879,692.87
12/16/20249,713.279,733.449,622.259,707.94
12/17/20249,707.89,716.759,603.139,609.87
12/18/20249,565.789,587.779,480.59,492.63
12/19/20249,506.169,517.499,429.119,451.18
12/22/20249,473.579,498.839,375.949,396.67
12/23/20249,409.929,433.799,310.989,393.76
12/24/20249,515.049,577.859,515.049,545.57
12/25/20249,577.679,648.19,531.619,573.8
12/26/20249,589.689,661.199,582.059,637.44
12/29/20249,658.059,698.19,621.079,626.3
12/30/20249,629.189,718.079,558.499,658.13