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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,665.4259
CLOSE 8,681.2758

Low

LOW 5,267.55

High

HIGH 16,886.96
DATEOPENHIGHLOWCLOSE
01/02/20225,867.975,951.195,856.435,949.64
01/03/20225,965.696,009.065,921.725,978.68
01/04/20225,987.265,994.715,944.875,981.61
01/05/20225,954.435,990.135,915.335,952.79
01/06/20225,962.665,996.865,931.25,982.22
01/09/20226,007.26,051.656,007.26,029.23
01/10/20226,044.326,055.615,974.425,993.92
01/11/20226,023.486,044.076,014.476,019.23
01/12/20226,012.156,0526,003.36,015.14
01/13/20226,014.916,053.915,995.376,053.91
01/16/20226,080.96,110.366,070.886,081.68
01/17/20226,080.216,096.995,872.545,872.54
01/18/20225,848.625,986.645,819.215,986.64
01/19/20226,002.686,031.995,915.035,969.35
01/20/20225,968.695,985.255,930.325,981.06
01/23/20225,985.815,997.555,792.45,796.03
01/24/20225,813.25,839.935,698.055,816.29
01/25/20225,826.85,889.845,826.85,848.49
01/26/20225,815.645,943.875,792.235,942.09
01/27/20225,959.015,979.25,933.615,965.75
01/30/20226,003.766,024.45,997.086,016.35
01/31/20226,034.576,044.746,010.16,028.63
02/01/20226,050.276,055.185,977.526,004.01
02/02/20226,001.556,024.035,920.185,942.1
02/03/20225,963.455,978.765,9105,948.93
02/06/20225,962.316,008.465,914.176,007.97
02/07/20226,017.526,029.665,973.96,007.19
02/08/20226,039.916,066.236,033.016,058.83
02/09/20226,072.376,092.246,060.046,070.62
02/10/20226,052.986,079.256,006.796,071.76
02/13/20226,039.196,039.195,892.355,929.7
02/14/20225,949.436,019.685,9346,002.83
02/15/20226,029.436,060.26,000.356,010.5
02/16/20226,021.326,028.55,934.045,944.27
02/17/20225,962.365,984.245,920.325,953.76
02/20/20225,972.785,984.285,899.625,926.51
02/21/20225,776.245,843.995,723.455,804.84
02/22/20225,836.85,874.155,811.295,813.42
02/23/20225,403.095,478.35,267.555,297.5
02/24/20225,322.975,594.35,301.655,587.22
02/27/20225,499.695,586.735,475.745,529.97
02/28/20225,585.445,625.795,512.995,594.87
03/01/20225,618.95,632.025,564.255,598.98
03/02/20225,630.35,677.585,630.35,652.28
03/03/20225,639.115,671.125,611.75,645.57
03/06/20225,630.185,657.635,574.515,625.37
03/07/20225,599.345,663.365,597.975,616.07
03/08/20225,649.385,682.615,648.665,671.48
03/09/20225,698.635,713.185,648.285,679.74
03/10/20225,690.135,716.75,678.755,707.68
03/13/20225,734.75,774.655,734.75,763.75
03/14/20225,770.975,792.935,756.945,769.55
03/15/20225,795.175,818.365,773.715,779.3
03/16/20225,810.085,849.715,810.085,849.71
03/17/20225,854.415,901.765,852.625,901.76
03/20/20225,933.685,998.945,933.685,995.07
03/21/20226,012.676,050.655,997.876,049.99
03/22/20226,054.296,078.566,042.976,062.23
03/23/20226,077.896,102.396,060.446,072.14
03/24/20226,076.166,108.396,070.166,105.36
03/27/20226,132.356,165.296,128.936,133.8
03/28/20226,158.436,170.676,110.896,117.68
03/29/20226,126.756,139.486,112.436,123.08
03/30/20226,137.976,161.936,117.816,152.64
03/31/20226,162.286,175.966,146.256,168.61
04/03/20226,187.796,226.066,187.796,217.22
04/04/20226,234.346,263.036,214.346,243.65
04/05/20226,252.516,273.426,234.436,254.49
04/06/20226,278.26,351.066,278.26,351.06
04/07/20226,381.126,416.066,380.516,414
04/10/20226,441.776,489.676,429.326,478.47
04/11/20226,486.556,500.46,423.766,491.95
04/12/20226,513.396,532.486,389.46,436.23
04/13/20226,458.736,523.26,458.736,505.17
04/14/20226,523.526,560.486,506.896,552.36
04/17/20226,582.586,601.936,555.646,599.29
04/18/20226,634.436,641.116,515.246,581.73
04/19/20226,602.126,619.786,554.66,605.29
04/20/20226,628.236,663.36,628.236,654.46
04/21/20226,650.596,658.896,475.066,496.84
04/24/20226,489.026,509.416,374.616,489.96
04/25/20226,530.266,563.196,328.096,366.92
04/26/20226,376.416,387.026,276.346,326.46
04/27/20226,349.986,449.056,349.986,410.05
04/28/20226,450.216,489.726,424.416,484.88
05/04/20226,554.076,637.756,554.076,618.68
05/05/20226,607.976,642.116,554.416,642.11
05/08/20226,656.26,683.086,634.686,675.2
05/09/20226,713.176,724.876,691.496,706.08
05/10/20226,719.396,723.826,539.166,606.3
05/11/20226,569.386,569.386,424.216,491.68
05/12/20226,530.996,603.416,530.996,600.86
05/15/20226,626.656,659.946,593.456,593.45
05/16/20226,625.646,643.086,550.516,578.89
05/17/20226,583.776,652.066,572.216,593.15
05/19/20226,616.586,622.176,528.856,529.93
05/22/20226,568.936,594.176,487.096,508.96
05/23/20226,545.346,557.686,514.866,536.15
05/24/20226,558.956,591.346,554.246,570.85
05/25/20226,597.186,651.576,595.186,647.56
05/26/20226,670.716,693.186,635.76,647.41
05/29/20226,690.576,773.96,690.576,762.93
05/30/20226,785.246,802.056,753.686,768.97
05/31/20226,788.416,849.736,788.416,838.38
06/01/20226,854.966,924.256,854.966,898.66
06/02/20226,914.346,947.96,892.416,913.46
06/05/20226,947.387,024.136,947.387,014.37
06/06/20227,036.797,077.877,013.87,076.59
06/07/20227,106.667,120.066,807.546,828.8
06/08/20226,829.066,888.16,758.726,884.18
06/09/20226,859.476,930.96,831.576,891.94
06/12/20226,911.916,954.246,844.66,855.66
06/13/20226,900.076,920.016,845.416,885.75
06/14/20226,917.76,940.866,895.796,924.39
06/15/20226,962.096,990.256,843.426,880.16
06/16/20226,899.736,964.846,892.386,961.92
06/19/20227,010.177,028.736,982.557,003.58
06/20/20227,033.177,067.67,031.527,059.26
06/21/20227,054.827,092.017,049.127,072.2
06/22/20227,079.437,137.717,074.417,116.32
06/23/20227,147.297,191.447,129.567,182.74
06/26/20227,062.797,227.777,039.967,205.5
06/27/20227,245.697,276.147,114.337,148.4
06/28/20227,168.727,176.896,988.766,990.68
06/29/20226,994.317,013.546,903.86,987.97
06/30/20227,009.557,063.256,972.257,063.25
07/03/20227,084.887,104.786,984.396,987.49
07/04/20227,003.747,017.726,867.016,881.04
07/05/20226,915.56,991.296,894.856,989.65
07/06/20227,015.547,103.837,015.547,103.04
07/07/20227,124.637,181.027,124.637,181.02
07/12/20227,186.357,284.747,186.357,269.6
07/13/20227,295.27,315.77,255.027,264.48
07/17/20227,311.027,391.997,311.027,389.17
07/18/20227,410.717,486.487,403.227,486.48
07/19/20227,528.87,545.847,499.77,545.84
07/20/20227,569.217,578.567,527.187,552.66
07/21/20227,583.817,623.327,554.377,584.15
07/24/20227,609.757,663.687,609.757,663.68
07/25/20227,690.527,702.127,638.467,651.49
07/26/20227,678.277,720.947,655.217,709.22
07/27/20227,746.267,771.317,712.927,730.88
07/28/20227,751.197,790.527,730.897,783.72
07/31/20227,815.017,882.597,815.017,881.28
08/01/20227,893.787,917.337,855.167,876.37
08/02/20227,911.718,021.427,911.718,017.55
08/03/20228,0568,110.198,0568,070.5
08/04/20228,098.828,126.228,036.888,121.97
08/07/20228,153.778,250.38,153.778,246.81
08/08/20228,237.468,256.238,173.948,256.23
08/09/20228,238.778,277.958,188.878,275.54
08/10/20228,290.318,326.788,250.48,310.54
08/11/20228,318.228,367.988,293.18,326.21
08/14/20228,354.688,429.68,319.58,392.56
08/15/20228,424.938,440.168,185.88,381.03
08/16/20228,412.448,443.28,386.328,412.9
08/17/20228,444.878,447.568,299.858,442.33
08/18/20228,445.338,500.288,426.718,495.79
08/21/20228,491.678,596.98,477.538,570.24
08/22/20228,599.768,661.678,593.938,615.97
08/23/20228,641.378,651.568,509.718,564.04
08/24/20228,588.918,671.538,588.918,664.72
08/25/20228,691.718,699.178,598.318,657.35
08/28/20228,644.958,692.548,595.668,689.06
08/30/20228,716.538,775.038,702.28,751.29
08/31/20228,776.58,802.328,731.98,779.52
09/01/20228,820.558,871.738,804.898,871.73
09/04/20228,927.429,001.18,924.068,967.71
09/05/20229,018.169,027.28,780.98,968.02
09/06/20228,992.159,019.898,902.429,002.48
09/07/20229,044.849,110.298,992.359,024.4
09/08/20229,058.69,077.229,041.769,077.09
09/11/20229,132.849,179.899,113.419,166.49
09/12/20229,198.649,209.568,894.638,894.63
09/13/20228,842.069,022.558,738.949,022.55
09/14/20229,078.689,175.379,026.929,062.07
09/15/20229,091.219,220.529,060.679,220.52
09/18/20229,257.549,374.579,100.019,100.01
09/19/20229,144.859,250.529,012.699,166.19
09/20/20229,178.999,217.339,154.489,205.8
09/21/20229,219.339,354.169,205.179,354.16
09/22/20229,391.399,446.819,369.679,409.82
09/25/20229,441.329,476.259,394.189,419.64
09/26/20229,444.459,478.969,396.849,435.85
09/27/20229,451.269,497.749,343.059,346.08
09/28/20229,385.919,409.669,028.079,242.37
09/29/20229,258.939,396.249,218.049,396.24
10/02/20229,418.889,567.439,418.889,567.43
10/03/20229,604.139,656.449,549.599,646.4
10/04/20229,674.819,734.79,641.239,734.14
10/05/20229,778.089,866.549,767.949,849.35
10/06/20229,865.979,966.719,855.759,966.39
10/09/202210,017.9810,165.799,994.5310,165.79
10/10/202210,191.9910,222.9110,135.8210,210.71
10/11/202210,242.2610,254.6110,146.0110,186.75
10/12/202210,219.7210,324.3710,199.9710,253.69
10/13/202210,347.510,480.4510,316.9110,480.45
10/16/202210,550.3810,690.4210,550.3810,690.42
10/17/202210,745.4710,786.3710,659.0210,726.87
10/18/202210,777.4910,958.1510,769.5910,951.32
10/19/202211,031.4411,199.9911,017.3611,188.47
10/20/202211,263.1411,472.7711,21011,466.15
10/23/202211,532.6111,739.7711,470.6111,661.91
10/24/202211,687.1811,723.1211,373.9911,550.53
10/25/202211,590.2411,847.9911,562.3911,845.13
10/26/202211,895.7412,002.511,861.5611,969.06
10/27/202211,983.7611,990.8711,914.3611,954.55
10/30/202212,020.8712,072.1811,926.1412,065.49
10/31/202212,106.612,179.912,014.8112,179.9
11/01/202212,207.5312,350.6612,146.7512,309.47
11/02/202212,331.0312,463.9412,283.2312,463.94
11/03/202212,516.7612,634.5612,481.7812,634.56
11/06/202212,695.6412,717.0212,630.3312,693.3
11/07/202212,721.5312,740.4712,556.612,607.5
11/08/202212,598.6312,734.9312,524.5412,610.71
11/09/202212,586.2612,763.4212,515.0312,738.87
11/10/202212,830.0413,022.8812,826.4712,969.68
11/13/202212,998.5113,491.1512,998.5113,467.59
11/14/202213,618.9613,700.3913,233.4713,585.19
11/15/202213,661.313,677.0813,381.4613,483.87
11/16/202213,512.8813,521.4912,868.6413,298.45
11/17/202213,320.1713,575.7113,290.8413,575.71
11/20/202213,640.6914,023.8613,640.6914,023.86
11/21/202214,129.7114,401.2514,090.8814,393.66
11/22/202214,517.3614,623.6114,332.0514,608.19
11/23/202214,702.1914,922.8114,632.3414,870.65
11/24/202214,931.9815,176.5814,876.1715,144.37
11/27/202215,288.5915,405.1715,153.7315,256.95
11/28/202215,330.5515,361.1914,892.4815,325.92
11/29/202215,352.0915,580.3915,287.115,580.39
11/30/202215,726.6715,852.7115,726.6715,846.29
12/01/202215,947.1315,988.8415,730.5815,864.04
12/04/202215,992.6416,074.3315,785.6915,960.49
12/05/202215,995.3716,005.8515,673.5815,893.22
12/06/202215,951.6715,981.7515,393.8115,613.52
12/07/202215,620.5815,650.5315,195.2715,611.38
12/08/202215,671.7216,066.5115,671.7216,066.51
12/11/202216,198.6116,469.6116,198.6116,431.12
12/12/202216,526.6116,567.0716,439.3816,546.28
12/13/202216,637.5316,663.6616,092.8716,102.24
12/14/202216,254.7216,472.5515,915.8616,285.84
12/15/202216,364.2716,433.9816,228.216,433.98
12/18/202216,532.916,577.0516,337.0816,455.84
12/19/202216,472.9816,657.3916,376.0416,635.18
12/20/202216,672.0316,803.0716,631.4216,695.11
12/21/202216,770.516,837.5516,648.5516,730.77
12/22/202216,782.9116,782.9116,593.1916,669.14
12/25/202216,778.6316,869.5816,737.4916,824.37
12/26/202216,886.9616,886.9616,407.9416,455.24
12/27/202216,465.1216,481.2515,764.4615,967.45
12/28/202215,983.616,401.3115,982.0416,401.31
12/29/202216,463.7116,577.4816,431.6316,577.48