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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,054.1212
CLOSE 3,054.2785

Low

LOW 1,453.16

High

HIGH 4,725.31
DATEOPENHIGHLOWCLOSE
01/01/20202,109.772,128.622,106.162,126.11
01/02/20202,119.092,119.092,012.662,061.66
01/05/20202,034.772,034.771,988.181,990.1
01/06/20202,002.652,054.672,002.652,048.53
01/07/20201,985.222,042.241,968.952,024.74
01/08/20202,075.082,128.892,075.082,127.86
01/09/20202,139.572,166.992,137.32,160.69
01/12/20202,183.582,227.352,183.582,225.84
01/13/20202,235.052,246.192,193.652,235.82
01/14/20202,234.382,254.122,216.92,247.68
01/15/20202,261.392,278.422,242.92,252.56
01/16/20202,268.082,275.772,246.372,268.12
01/19/20202,288.612,320.332,288.612,320.07
01/20/20202,320.852,381.242,299.312,379.1
01/21/20202,397.522,406.432,373.192,383.49
01/22/20202,383.652,444.132,383.652,435.04
01/23/20202,461.072,484.72,446.552,478.59
01/26/20202,446.812,538.722,439.832,511.47
01/27/20202,538.512,553.012,469.182,486.24
01/28/20202,504.942,511.372,440.092,440.87
01/29/20202,419.522,419.522,355.12,361.93
01/30/20202,358.82,405.422,356.522,402.46
02/02/20202,415.342,450.532,400.082,447.86
02/03/20202,477.422,517.972,475.782,517.97
02/04/20202,540.032,555.652,509.552,509.55
02/05/20202,532.672,538.532,511.152,525.62
02/06/20202,545.62,549.792,519.852,522.92
02/09/20202,526.562,557.872,373.242,458.43
02/10/20202,491.832,501.912,437.152,500.26
02/11/20202,513.742,523.542,485.972,515.92
02/12/20202,522.382,541.992,513.242,535.72
02/13/20202,543.772,553.252,527.742,539.07
02/16/20202,558.912,562.62,542.462,548.92
02/17/20202,533.282,546.272,509.912,526.83
02/18/20202,541.522,549.012,487.372,505.16
02/19/20202,515.52,516.852,313.032,323.61
02/20/20202,289.992,393.422,242.132,393.42
02/23/20202,347.642,394.32,320.622,394.04
02/24/20202,426.132,452.832,379.322,419.16
02/25/20202,407.612,421.22,370.892,411.9
02/26/20202,389.592,400.172,283.282,283.35
02/27/20201,948.882,214.411,948.882,199.26
03/01/20202,272.922,302.582,240.552,290.86
03/02/20202,329.122,368.612,324.162,368.61
03/03/20202,366.812,381.712,313.182,313.18
03/04/20202,3442,356.782,314.372,331.44
03/05/20202,331.682,344.822,266.392,283.71
03/08/20202,211.742,229.82,045.892,104.47
03/09/20202,164.112,181.421,974.531,981.86
03/10/20201,960.921,986.291,840.811,905.75
03/11/20201,830.561,830.561,661.771,669.34
03/12/20201,641.931,758.471,594.841,727.01
03/15/20201,655.011,660.71,573.431,587.67
03/16/20201,566.471,580.321,453.161,504.36
03/17/20201,459.921,529.481,454.781,485.7
03/18/20201,469.161,496.691,458.561,478.34
03/19/20201,508.151,527.421,496.631,516.56
03/22/20201,468.271,517.761,456.221,502.52
03/23/20201,549.961,616.711,549.961,615.89
03/24/20201,662.451,690.291,6101,659.51
03/25/20201,660.981,744.211,651.321,744.18
03/26/20201,778.581,793.221,704.631,728.22
03/29/20201,727.051,754.091,690.531,744.28
03/30/20201,774.471,828.041,774.471,826.68
03/31/20201,805.691,869.961,796.371,831.51
04/01/20201,848.151,860.431,780.071,803.28
04/02/20201,810.631,815.541,787.721,800.91
04/05/20201,834.841,887.491,826.551,887.49
04/06/20201,918.381,961.871,890.551,901.53
04/07/20201,912.611,933.641,873.241,933.64
04/08/20201,961.461,978.631,942.251,978.03
04/09/20201,991.362,021.081,965.152,012.17
04/12/20202,000.32,064.281,995.452,055.09
04/13/20202,087.892,102.482,073.352,095.74
04/14/20202,110.982,113.241,981.252,028.54
04/15/20202,050.162,060.781,990.432,048.46
04/16/20202,085.92,092.842,057.782,079.83
04/19/20202,098.682,128.782,091.782,127.47
04/20/20202,121.382,140.172,109.662,136.23
04/21/20202,159.582,181.212,155.962,170.93
04/23/20202,191.312,227.62,172.152,215.62
04/26/20202,259.052,299.852,259.052,294.12
04/27/20202,328.432,331.672,290.672,316.39
04/28/20202,346.232,388.92,346.232,365.29
04/29/20202,393.852,398.142,273.662,323.79
05/03/20202,281.662,311.812,266.332,302.94
05/04/20202,334.482,344.182,296.342,334.35
05/05/20202,356.932,363.762,333.542,345.48
05/06/20202,359.672,374.132,321.612,368.51
05/07/20202,397.172,407.512,367.132,369.26
05/10/20202,398.122,402.72,374.232,385.81
05/11/20202,403.992,427.72,391.342,420.91
05/12/20202,439.422,463.722,422.472,451.84
05/13/20202,470.742,487.742,404.912,436.4
05/14/20202,457.782,466.962,450.732,455.16
05/17/20202,480.482,493.632,470.112,479.47
05/19/20202,486.622,520.872,481.552,519.04
05/20/20202,517.72,532.842,489.042,503.02
05/21/20202,494.452,505.782,487.482,502.23
05/26/20202,513.982,543.742,513.982,528.74
05/27/20202,534.82,539.772,465.842,497.45
05/28/20202,492.632,514.722,479.372,511.44
05/31/20202,527.142,557.72,517.052,544.09
06/01/20202,551.832,560.62,523.892,557.54
06/02/20202,568.832,584.32,555.012,578.67
06/03/20202,582.122,584.22,564.032,566.87
06/04/20202,569.972,578.182,555.792,573.05
06/07/20202,589.462,623.422,583.822,596.43
06/08/20202,616.122,621.772,569.732,613.82
06/09/20202,627.222,663.262,620.132,648.86
06/10/20202,642.722,679.272,636.462,652.26
06/11/20202,621.952,677.552,606.752,671.51
06/14/20202,665.622,698.212,659.922,693.18
06/15/20202,726.042,770.842,726.042,751.66
06/16/20202,780.552,794.012,755.42,759.17
06/17/20202,761.522,784.892,753.542,764.13
06/18/20202,773.352,776.732,714.022,721.48
06/21/20202,725.892,767.862,710.742,764.18
06/22/20202,777.652,787.032,752.032,759.43
06/23/20202,760.212,769.222,734.812,756.86
06/24/20202,757.162,757.472,720.152,752.89
06/25/20202,771.582,789.242,768.272,777.95
06/28/20202,789.72,829.982,781.22,828.63
06/29/20202,850.642,885.962,850.642,879.7
06/30/20202,897.772,907.092,872.12,899.03
07/01/20202,919.752,990.042,914.252,980.62
07/02/20202,991.153,019.722,976.483,004.38
07/05/20203,042.153,098.843,042.153,098.84
07/06/20203,120.843,136.443,017.663,093.94
07/07/20203,105.083,105.083,058.863,078.24
07/08/20203,097.543,105.252,958.052,958.05
07/09/20202,946.882,946.882,837.32,932.75
07/12/20202,981.093,060.742,981.093,060.74
07/13/20203,057.793,070.973,022.663,044.5
07/15/20203,075.673,0973,074.793,078.27
07/16/20203,101.233,116.523,081.333,113.63
07/19/20203,134.63,165.743,128.273,156.46
07/20/20203,196.043,206.913,103.173,142.83
07/21/20203,170.593,186.253,106.13,152.03
07/22/20203,169.023,186.443,163.063,177
07/23/20203,166.833,200.283,151.843,197.16
07/26/20203,230.883,272.273,230.883,253.29
07/27/20203,282.143,283.783,137.083,140.19
07/28/20203,147.253,174.053,039.383,163.59
07/29/20203,191.343,210.343,166.473,207.23
08/03/20203,249.593,261.243,006.173,083.46
08/04/20203,092.593,092.632,990.553,051.73
08/05/20203,031.133,032.472,846.232,859.86
08/06/20202,804.312,957.842,652.762,957.77
08/09/20202,929.443,009.22,871.583,005.44
08/10/20203,037.113,090.253,006.693,077.45
08/11/20203,084.583,086.153,014.343,074.56
08/12/20203,089.353,095.783,017.433,026.34
08/13/20203,002.753,017.292,959.043,007.45
08/16/20203,011.433,034.992,993.583,026.05
08/17/20203,032.953,077.033,024.893,062.5
08/18/20203,082.373,113.953,081.453,096.95
08/19/20203,105.923,127.453,074.023,108.8
08/20/20203,130.973,133.783,071.223,096.94
08/23/20203,107.363,164.493,102.953,148.84
08/24/20203,175.113,180.163,104.553,126.09
08/25/20203,128.023,168.643,117.713,160.33
08/26/20203,185.323,219.633,181.593,214.4
08/27/20203,244.223,259.873,216.423,240.68
08/30/20203,266.253,284.053,243.473,261.74
08/31/20203,264.93,281.493,221.543,280.46
09/01/20203,274.913,315.533,263.783,304.68
09/02/20203,310.163,333.453,276.543,286.19
09/03/20203,281.563,328.893,273.453,321.64
09/06/20203,344.183,392.093,342.953,390.57
09/07/20203,406.873,430.783,388.363,421.69
09/08/20203,445.473,490.313,439.33,454.98
09/09/20203,478.873,492.193,446.413,453.86
09/10/20203,454.73,475.863,441.533,460.48
09/13/20203,453.893,504.053,447.983,496.85
09/14/20203,512.43,536.113,477.13,512.33
09/15/20203,534.123,562.333,518.313,560.78
09/16/20203,558.113,595.593,536.453,592.92
09/17/20203,616.83,632.333,597.753,618.43
09/20/20203,645.683,670.53,580.363,586.34
09/21/20203,591.013,642.053,568.993,639.42
09/22/20203,666.63,707.163,663.673,683.02
09/23/20203,694.293,726.363,674.893,721.98
09/24/20203,757.963,763.843,731.553,740.32
09/27/20203,762.483,787.983,743.93,775.74
09/28/20203,814.573,866.213,791.413,832.41
09/29/20203,889.923,902.553,865.333,885.2
09/30/20203,918.623,918.623,813.393,834.6
10/01/20203,824.043,853.553,804.613,853.55
10/04/20203,890.383,967.333,890.383,967.33
10/05/20204,005.524,031.723,997.954,007.83
10/06/20204,027.824,068.034,013.754,051.73
10/07/20204,100.074,105.654,048.144,085.28
10/08/20204,123.334,154.134,104.614,147.29
10/11/20204,178.234,270.874,178.234,270.14
10/12/20204,324.044,3284,215.684,277.86
10/13/20204,289.484,293.274,218.294,252.31
10/14/20204,247.084,288.274,239.034,281.68
10/15/20204,288.574,342.264,288.574,329.95
10/18/20204,357.844,409.634,341.864,400.74
10/19/20204,417.734,488.394,393.914,485.06
10/20/20204,520.624,525.144,429.414,430.91
10/21/20204,434.034,434.034,348.274,404.31
10/22/20204,413.564,414.874,259.834,322.1
10/25/20204,287.214,287.214,011.844,016.58
10/26/20203,949.174,095.613,861.034,083.95
10/27/20204,114.964,144.944,088.414,091.86
10/29/20204,006.234,063.543,953.964,000.91
11/01/20204,024.074,059.974,000.34,028.54
11/02/20204,038.224,042.623,913.033,971.78
11/03/20203,971.244,061.313,969.954,052.81
11/04/20204,070.464,153.14,053.724,126.42
11/05/20204,127.244,1694,110.084,167.51
11/08/20204,190.794,242.924,190.794,208.02
11/09/20204,191.474,210.914,171.514,190.88
11/10/20204,211.784,237.524,189.254,207.9
11/11/20204,228.444,234.844,070.384,109.33
11/12/20204,131.254,222.184,119.574,219.3
11/15/20204,259.324,277.554,245.944,264.43
11/16/20204,269.214,269.214,171.094,177.57
11/17/20204,180.494,238.564,180.494,222.52
11/18/20204,228.364,249.484,160.034,249.48
11/19/20204,263.044,316.264,257.34,313.27
11/22/20204,344.874,386.234,300.824,343.92
11/23/20204,370.84,384.374,329.484,363.73
11/24/20204,375.94,404.964,345.514,345.51
11/25/20204,368.064,408.734,348.634,403.11
11/26/20204,425.124,427.354,380.434,397.32
11/29/20204,386.364,386.364,301.954,318.64
11/30/20204,355.714,408.184,337.964,408.18
12/01/20204,426.154,468.324,419.434,463.98
12/02/20204,487.254,531.254,466.044,505.43
12/03/20204,529.664,536.744,489.484,507.43
12/06/20204,510.554,540.524,484.864,510.5
12/07/20204,531.414,550.284,512.854,529.26
12/08/20204,539.24,562.274,529.334,538.62
12/09/20204,566.774,608.14,562.214,588.74
12/10/20204,598.774,649.064,584.914,633.75
12/13/20204,657.44,676.684,609.554,610.83
12/14/20204,611.364,616.294,543.424,554.05
12/15/20204,561.224,581.784,498.994,524.94
12/16/20204,550.614,561.094,533.324,542.26
12/17/20204,549.084,567.064,542.594,559.9
12/20/20204,557.334,557.334,458.994,523.27
12/21/20204,550.584,627.584,550.584,608.11
12/22/20204,641.434,661.14,633.714,655.35
12/23/20204,687.254,690.224,652.24,656.27
12/24/20204,671.014,671.014,627.324,643.79
12/27/20204,659.744,685.574,656.544,670.24
12/28/20204,693.814,695.674,626.924,663.81
12/29/20204,696.794,709.934,670.264,694.84
12/30/20204,708.274,725.314,684.794,717.69