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 TUM-100 logo
XTUMY
BIST TUM-100
15:10:11
74163.62 ₺
-77.45 (%-0.10)
Previous Close: 74241.07·
Volatility: 0.60
Day Low₺73721.75
Day High₺74163.62
Bid
Ask

Market Data

Week over week (WoW)
+2.46%
Month over month (MoM)
+4.21%
Year to date (YTD)
+33.35%
Year over year (YoY)
+83.45%
Overview
Components
Technicals
Comments
Archive

XTUMY: BIST TUM-100 Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,417.9941
CLOSE 1,413.9167

Low

LOW 1,176.63

High

HIGH 1,688.72
DATEOPENHIGHLOWCLOSE
01/01/20181,530.531,542.171,527.261,539.8
01/02/20181,544.461,548.011,527.441,532.65
01/03/20181,532.511,556.641,532.511,549.63
01/04/20181,555.861,566.11,555.861,563.23
01/07/20181,571.551,579.071,571.551,573.09
01/08/20181,575.341,575.581,558.211,560.02
01/09/20181,561.611,563.21,545.961,553.19
01/10/20181,560.561,573.861,556.131,573.42
01/11/20181,579.041,592.621,579.041,589.97
01/14/20181,590.561,599.611,559.981,559.98
01/15/20181,554.041,572.991,538.851,572.99
01/16/20181,575.711,585.781,566.381,582.9
01/17/20181,589.981,593.681,582.471,591.58
01/18/20181,593.621,596.941,571.951,574.3
01/21/20181,572.671,591.121,572.671,591.12
01/22/20181,595.381,606.131,593.271,606.08
01/23/20181,610.81,618.161,608.461,615.52
01/24/20181,618.981,622.881,605.971,606.97
01/25/20181,612.991,617.431,610.671,614.23
01/28/20181,619.291,624.821,616.861,623.19
01/29/20181,625.281,632.431,622.131,624.01
01/30/20181,629.771,635.091,622.921,624.8
01/31/20181,629.91,637.271,620.061,627.66
02/01/20181,633.21,634.991,616.731,620.88
02/04/20181,617.551,622.351,608.791,609.91
02/05/20181,583.541,590.491,568.691,590.09
02/06/20181,601.691,608.331,597.591,599.92
02/07/20181,611.931,617.021,586.121,589.94
02/08/20181,578.531,584.371,566.471,584.37
02/11/20181,594.91,609.351,594.91,604.84
02/12/20181,609.561,612.351,596.031,597.71
02/13/20181,602.381,608.911,591.341,598.36
02/14/20181,611.851,626.611,611.571,626.15
02/15/20181,633.881,635.481,626.671,633.49
02/18/20181,641.721,646.641,625.171,630
02/19/20181,634.931,637.651,599.161,601.1
02/20/20181,615.981,631.581,615.981,630.73
02/21/20181,632.291,637.251,626.751,634.42
02/22/20181,639.951,645.191,636.171,641.55
02/25/20181,649.71,651.651,643.871,647.66
02/26/20181,652.471,652.71,640.411,646.39
02/27/20181,643.71,655.481,642.111,655.48
02/28/20181,657.481,658.491,639.791,645.3
03/01/20181,647.21,651.431,637.381,640.15
03/04/20181,647.781,655.221,647.171,651.1
03/05/20181,661.281,663.441,642.641,648.06
03/06/20181,648.521,648.681,638.251,642.15
03/07/20181,643.441,652.451,642.31,650.26
03/08/20181,654.931,656.61,647.661,655.09
03/11/20181,662.081,666.891,657.491,662.18
03/12/20181,668.111,668.421,658.491,668.42
03/13/20181,669.21,673.571,658.831,663.2
03/14/20181,668.21,671.251,659.311,663.35
03/15/20181,665.221,669.141,659.361,662.49
03/18/20181,666.351,670.281,657.981,661.23
03/19/20181,665.071,673.871,662.941,671.61
03/20/20181,676.921,680.911,671.421,678.37
03/21/20181,687.131,688.721,679.661,679.94
03/22/20181,665.961,670.651,658.181,663.07
03/25/20181,665.341,670.161,655.741,655.74
03/26/20181,660.611,663.071,640.921,641.32
03/27/20181,639.111,639.311,614.771,617.24
03/28/20181,625.041,631.751,623.151,625.91
03/29/20181,637.891,641.481,627.921,630.35
04/01/20181,633.681,644.011,632.021,632.02
04/02/20181,640.141,642.311,627.051,628.84
04/03/20181,636.311,637.281,617.311,625.42
04/04/20181,631.371,632.221,625.781,629.29
04/05/20181,629.461,634.841,625.41,631.28
04/08/20181,636.161,638.021,597.421,599.59
04/09/20181,602.861,603.811,546.631,564.38
04/10/20181,558.581,572.751,483.911,532.1
04/11/20181,534.981,540.681,514.941,536.78
04/12/20181,548.621,549.751,526.941,537.91
04/15/20181,545.31,564.821,545.31,564.82
04/16/20181,573.511,577.251,530.951,536.84
04/17/20181,540.291,565.361,509.111,565.36
04/18/20181,571.111,586.231,566.531,586.23
04/19/20181,585.131,587.011,580.021,585.69
04/23/20181,586.571,588.871,576.231,583.45
04/24/20181,585.321,586.121,556.951,569.4
04/25/20181,572.421,576.291,558.451,571.5
04/26/20181,573.811,575.731,557.211,573.59
04/29/20181,577.511,579.861,546.241,552.47
05/01/20181,557.461,559.551,519.941,533.83
05/02/20181,535.171,539.061,507.191,516.39
05/03/20181,516.691,521.261,489.471,499.11
05/06/20181,497.551,497.941,473.631,476.38
05/07/20181,478.231,483.931,435.721,437.84
05/08/20181,423.761,449.261,391.011,439.75
05/09/20181,444.921,453.081,425.141,453.08
05/10/20181,454.391,459.021,446.71,451.41
05/13/20181,451.211,465.361,450.791,463.99
05/14/20181,457.971,457.971,444.261,453.59
05/15/20181,456.581,461.981,443.441,459.67
05/16/20181,466.091,468.021,454.381,460.28
05/17/20181,462.161,462.881,451.051,455.83
05/20/20181,452.81,461.11,449.711,459.05
05/21/20181,462.351,466.251,450.581,464.74
05/22/20181,456.21,457.121,431.711,439.2
05/23/20181,446.21,457.341,404.821,406.92
05/24/20181,412.381,417.541,397.961,416.33
05/27/20181,428.191,448.991,427.681,448.97
05/28/20181,444.491,444.491,423.761,433.74
05/29/20181,435.621,437.821,427.671,431.49
05/30/20181,435.451,437.121,402.441,410.75
05/31/20181,411.731,412.551,377.481,397.09
06/03/20181,398.141,406.961,395.781,397.68
06/04/20181,400.621,402.011,379.041,381.74
06/05/20181,382.661,383.971,355.971,366.13
06/06/20181,367.891,379.041,361.781,374.2
06/07/20181,374.131,374.131,348.271,349.84
06/10/20181,351.81,352.671,324.681,345.34
06/11/20181,346.281,351.751,335.291,337.9
06/12/20181,337.461,342.091,325.261,327.85
06/13/20181,329.751,336.211,323.21,334.78
06/17/20181,334.41,335.171,319.891,323.55
06/18/20181,322.431,329.461,317.511,328.12
06/19/20181,329.491,337.241,326.341,333.22
06/20/20181,336.71,341.091,334.881,337.56
06/21/20181,340.511,345.981,327.831,342.6
06/24/20181,378.371,383.631,336.241,338.58
06/25/20181,341.961,356.531,340.791,356.53
06/26/20181,358.51,378.771,358.061,378.01
06/27/20181,379.021,390.831,375.811,388.34
06/28/20181,394.471,407.871,394.471,404.08
07/01/20181,399.81,410.821,394.431,405.57
07/02/20181,408.591,411.41,401.681,404.39
07/03/20181,406.911,411.281,402.071,409.73
07/04/20181,411.461,424.431,411.461,422.04
07/05/20181,424.511,430.341,408.361,416.16
07/08/20181,422.091,431.171,414.011,418.89
07/09/20181,405.841,411.891,374.541,374.54
07/10/20181,371.091,371.091,306.711,306.71
07/11/20181,309.921,323.871,280.571,294.08
07/12/20181,299.271,308.341,292.981,302.4
07/15/20181,308.291,318.221,301.521,306.89
07/16/20181,306.811,330.621,306.811,329.77
07/17/20181,332.711,341.051,315.141,332.07
07/18/20181,337.961,345.311,336.791,338.21
07/19/20181,342.161,352.121,341.781,349.78
07/22/20181,358.351,369.221,358.351,363.38
07/23/20181,368.221,373.831,327.11,341.85
07/24/20181,346.911,368.861,344.581,367.22
07/25/20181,371.781,384.891,357.691,363.82
07/26/20181,362.91,371.511,356.791,365.74
07/29/20181,366.771,371.861,364.661,370.13
07/30/20181,371.831,376.831,367.291,368.01
07/31/20181,372.161,374.431,365.911,367.2
08/01/20181,346.521,346.521,326.581,331.51
08/02/20181,333.111,355.081,333.111,345.43
08/05/20181,346.331,348.061,320.531,324.76
08/06/20181,325.21,329.831,314.681,328.59
08/07/20181,331.881,340.191,330.841,336.49
08/08/20181,329.281,348.741,323.581,333.88
08/09/20181,309.931,333.611,223.671,295.23
08/12/20181,280.751,280.751,217.391,266.34
08/13/20181,285.281,303.341,283.891,291.93
08/14/20181,305.111,309.381,249.281,249.28
08/15/20181,264.221,268.571,246.321,247.92
08/16/20181,250.821,250.821,221.141,247.98
08/19/20181,248.391,254.91,248.231,254.51
08/26/20181,260.271,271.321,254.931,271.32
08/27/20181,273.621,299.411,272.841,297.08
08/28/20181,295.011,299.911,285.641,288.81
08/30/20181,288.981,297.51,286.61,297.5
09/02/20181,306.91,316.661,300.771,312.87
09/03/20181,317.531,322.241,306.541,315.24
09/04/20181,317.761,320.631,309.341,315.41
09/05/20181,3181,327.011,3181,320.53
09/06/20181,323.71,325.481,315.11,320.92
09/09/20181,323.051,326.51,301.91,302.4
09/10/20181,305.271,306.511,297.121,299.33
09/11/20181,304.471,307.621,292.431,293.49
09/12/20181,296.581,310.171,281.531,309.01
09/13/20181,317.891,322.351,3121,313.68
09/16/20181,315.131,320.81,310.851,315.99
09/17/20181,319.741,325.481,319.081,322.7
09/18/20181,327.831,330.441,322.91,328.51
09/19/20181,331.861,333.081,315.591,315.9
09/20/20181,319.631,327.811,319.631,323.4
09/23/20181,328.331,332.031,327.591,330.15
09/24/20181,334.61,336.031,328.941,329.46
09/25/20181,331.141,333.831,319.271,323.44
09/26/20181,325.251,331.781,324.471,330.03
09/27/20181,332.361,333.951,318.971,325.12
09/30/20181,328.031,338.591,324.321,324.32
10/01/20181,328.251,328.871,310.311,312.14
10/02/20181,316.111,317.451,307.771,311.32
10/03/20181,313.431,314.111,266.081,269.57
10/04/20181,272.571,275.651,256.611,274.61
10/07/20181,277.21,285.951,269.221,284.26
10/08/20181,291.131,295.391,287.61,292.92
10/09/20181,299.631,301.341,281.231,281.54
10/10/20181,279.881,282.291,265.341,274.25
10/11/20181,277.661,286.241,262.021,286.24
10/14/20181,289.461,305.751,289.461,304.5
10/15/20181,306.191,311.451,297.671,303.96
10/16/20181,306.061,312.841,306.061,310.37
10/17/20181,312.961,316.581,300.311,304.03
10/18/20181,305.311,308.551,290.311,291.8
10/21/20181,294.831,298.561,275.621,279.36
10/22/20181,275.491,275.491,245.551,261.48
10/23/20181,264.071,269.141,251.541,253.93
10/24/20181,253.021,256.351,242.391,254.11
10/25/20181,261.691,262.491,228.941,229.66
10/29/20181,234.421,239.321,212.91,220.44
10/30/20181,223.931,226.151,208.831,209.77
10/31/20181,212.881,218.731,208.041,218.25
11/01/20181,223.491,231.111,222.291,230.81
11/04/20181,234.091,240.741,230.311,240.73
11/05/20181,242.91,246.191,236.11,237.25
11/06/20181,242.231,252.631,240.061,251.72
11/07/20181,254.911,256.21,236.591,239.13
11/08/20181,240.211,241.641,224.231,233.89
11/11/20181,238.041,242.851,231.361,231.36
11/12/20181,234.41,239.551,229.141,231.37
11/13/20181,230.591,239.41,230.591,239.25
11/14/20181,241.291,243.681,236.041,237.98
11/15/20181,244.691,251.281,236.891,239.81
11/18/20181,244.171,247.161,235.031,238.33
11/19/20181,237.261,237.261,213.451,214.82
11/20/20181,214.031,218.661,202.721,209.69
11/21/20181,212.191,216.71,206.411,216.28
11/22/20181,217.821,222.81,216.431,222.8
11/25/20181,228.011,238.671,227.871,237.45
11/26/20181,241.311,248.881,236.571,247.74
11/27/20181,250.031,253.221,245.31,246.7
11/28/20181,253.941,266.31,253.941,259.84
11/29/20181,265.871,273.861,259.231,273.86
12/02/20181,283.521,288.721,274.791,277.89
12/03/20181,277.81,281.491,267.961,270.4
12/04/20181,268.921,275.921,264.661,274.6
12/05/20181,272.261,273.611,261.331,265.32
12/06/20181,268.771,272.321,253.921,255.83
12/09/20181,252.691,256.151,243.131,244.28
12/10/20181,246.331,246.831,235.151,240.31
12/11/20181,240.621,242.481,199.241,207.43
12/12/20181,209.311,215.461,208.471,210.29
12/13/20181,207.661,207.91,179.561,186.41
12/16/20181,189.081,190.191,180.341,181.48
12/17/20181,182.491,188.871,176.631,188.13
12/18/20181,190.261,196.431,189.311,196.22
12/19/20181,195.581,197.611,189.71,197.61
12/20/20181,198.441,203.021,190.471,202.72
12/23/20181,206.041,212.81,204.361,206.3
12/24/20181,203.91,203.991,193.721,195
12/25/20181,197.761,201.861,191.821,193.21
12/26/20181,199.881,202.441,185.371,187
12/27/20181,187.481,189.821,179.911,181.8
12/30/20181,185.661,190.221,184.231,190.22