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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20,381.9749
CLOSE 20,347.931

Low

LOW 12,226.48

High

HIGH 30,660.36
DATEOPENHIGHLOWCLOSE
01/01/202316,686.4916,815.0716,675.3716,811.75
01/02/202316,898.0316,92016,391.3516,406.11
01/03/202316,431.1316,449.7815,970.6916,060.27
01/04/202316,084.2916,133.1914,887.8114,887.81
01/05/202314,833.8615,537.5814,241.9815,452.17
01/08/202315,586.6715,678.714,900.7915,057.62
01/09/202315,065.1915,065.1914,452.7914,553.11
01/10/202314,579.6214,684.8813,691.4413,691.44
01/11/202313,849.414,141.2513,158.3614,095.71
01/12/202314,131.8914,403.314,003.3214,330.24
01/15/202314,360.1914,823.8914,251.7114,823.89
01/16/202314,880.4315,111.6314,828.6315,082.27
01/17/202315,156.6715,310.4615,016.8215,189.8
01/18/202315,226.3815,323.2315,113.0715,235.04
01/19/202315,302.0315,387.115,239.0115,365.04
01/22/202315,446.2315,470.0414,978.8515,082.26
01/23/202315,085.2615,085.2614,597.4414,839.21
01/24/202314,923.8814,973.1114,339.5414,755.37
01/25/202314,791.7814,937.6614,650.5914,797.48
01/26/202314,815.9214,849.0914,319.3114,593.07
01/29/202314,673.7114,709.5714,513.6214,534.57
01/30/202314,514.414,514.414,084.114,152.6
01/31/202314,169.5914,217.1213,428.1213,428.12
02/01/202313,426.3113,532.0412,658.4713,257.85
02/02/202313,291.0313,904.9513,229.5713,904.95
02/05/202313,682.0513,902.7913,415.7313,774.43
02/06/202313,689.9913,689.9912,642.4712,748.96
02/14/202312,889.5413,854.4812,889.5413,789.24
02/15/202314,107.9214,401.0813,320.113,358.82
02/16/202313,326.713,340.8713,086.2713,339.51
02/19/202313,424.313,854.3313,381.3213,854.33
02/20/202313,919.5714,370.713,886.7814,227.29
02/21/202314,328.4614,328.4613,873.6813,946.66
02/22/202313,928.6914,167.5213,864.8314,138.53
02/23/202314,146.7114,304.6714,143.5914,269.59
02/26/202314,305.5514,421.0214,223.7314,384.87
02/27/202314,427.9114,536.6914,400.4414,518.14
02/28/202314,609.7514,780.5714,592.2614,780.57
03/01/202314,831.5814,895.0514,718.4514,746.27
03/02/202314,743.0614,806.2514,259.2714,650.73
03/05/202314,733.9314,947.1214,728.7214,935.17
03/06/202315,058.8515,131.1714,964.1715,041.46
03/07/202315,067.1515,134.7714,946.0315,045.52
03/08/202315,110.2115,276.2115,068.6715,276.21
03/09/202315,276.5115,366.5715,206.5515,244.88
03/12/202315,298.3715,321.5215,056.1715,174.32
03/13/202315,209.7615,234.2314,999.8615,001.97
03/14/202315,040.3215,072.9314,563.0814,744.98
03/15/202314,841.8415,107.2114,833.4515,078.61
03/16/202315,204.8215,271.6415,073.7215,203.58
03/19/202315,218.4615,222.9714,716.3914,726.69
03/20/202314,776.714,801.6314,440.2514,561.51
03/21/202314,646.4814,770.5314,594.7514,684.79
03/22/202314,731.1314,849.7114,713.8614,847.88
03/23/202314,92014,995.1914,829.2714,903.67
03/26/202314,990.5515,039.3614,870.1714,917.98
03/27/202314,934.6714,934.6714,426.4214,477.4
03/28/202314,418.6814,434.4614,114.1714,434.46
03/29/202314,481.2814,635.5114,433.3714,487.49
03/30/202314,485.9714,485.9714,162.8114,238.03
04/02/202314,228.914,266.3713,843.6614,019.54
04/03/202314,019.7514,216.3813,967.2914,216.38
04/04/202314,247.0414,392.9314,233.1514,317.1
04/05/202314,343.5714,413.7214,254.2914,290.46
04/06/202314,308.314,376.0114,281.5214,369.24
04/09/202314,415.5314,611.7214,415.5314,610.74
04/10/202314,627.8814,649.3814,546.9214,612.69
04/11/202314,626.6914,773.1714,626.6914,696.43
04/12/202314,752.2414,795.9814,639.514,716.85
04/13/202314,768.6314,806.7214,663.714,688.68
04/16/202314,762.2814,777.7614,511.0814,511.08
04/17/202314,516.2414,526.6314,409.6814,438.84
04/18/202314,468.7414,544.7514,399.2914,544.75
04/19/202314,546.2514,546.2514,439.3114,501.04
04/23/202314,523.9614,650.3814,523.9614,583.14
04/24/202314,610.3814,632.4314,293.4214,305.96
04/25/202314,306.7214,321.413,981.3914,003
04/26/202314,015.6714,119.9313,94614,035.59
04/27/202314,079.1114,097.4413,634.5913,782.22
05/01/202313,828.2813,828.2813,118.2413,118.24
05/02/202313,088.7813,091.9812,226.4812,660.83
05/03/202312,622.1313,018.4512,588.5712,871.98
05/04/202312,914.6812,943.0112,700.6112,746.78
05/07/202312,796.5512,907.0912,630.412,873.57
05/08/202312,921.0112,960.3512,681.2912,699.27
05/09/202312,724.4312,729.8612,540.412,540.4
05/10/202312,521.0813,098.3312,503.6313,006.82
05/11/202313,060.1613,119.7512,728.9212,790.98
05/14/202312,377.4913,022.7612,228.9112,719.36
05/15/202312,735.7513,137.6612,735.7513,137.66
05/16/202313,194.9113,537.0313,194.9113,537.03
05/17/202313,587.4213,598.5713,201.6713,310.01
05/21/202313,348.7913,494.6713,152.7513,268.34
05/22/202313,311.9213,379.2413,264.1913,290.21
05/23/202313,314.0613,368.5713,163.0413,194.83
05/24/202313,225.8813,308.6713,205.213,264.89
05/25/202313,274.2313,474.5213,238.1413,469.29
05/28/202313,674.3413,989.6113,614.0313,966.48
05/29/202314,063.614,344.0514,031.1514,324.07
05/30/202314,384.2214,519.9614,227.1414,405.46
05/31/202314,470.8514,720.6414,470.8514,685.64
06/01/202314,808.2614,878.414,754.5314,849.61
06/04/202315,003.715,222.5414,983.2615,222.54
06/05/202315,253.6615,253.6615,016.0615,178.79
06/06/202315,233.6515,371.1915,228.5215,339.84
06/07/202315,367.0915,470.0915,236.215,367.79
06/08/202315,425.2415,585.4115,389.9615,582.62
06/11/202315,685.3215,862.6415,685.3215,716.84
06/12/202315,744.815,744.815,329.8715,365.6
06/13/202315,398.4815,508.3415,270.4315,293.41
06/14/202315,383.5915,489.1115,365.9815,459.64
06/15/202315,536.0815,597.515,449.2215,545.68
06/18/202315,639.9315,646.8815,108.5315,108.53
06/19/202315,114.8115,169.9514,856.0214,935.68
06/20/202314,997.4315,059.6614,793.4114,820.87
06/21/202314,843.5515,185.4314,747.0115,177.53
06/22/202315,303.9615,565.4315,303.9615,561.88
06/25/202315,635.3416,045.8415,635.3416,045.84
06/26/202316,082.5716,294.4516,016.0716,294.45
07/02/202316,410.1616,792.816,410.1616,781.73
07/03/202316,869.3616,937.8616,673.2216,859.79
07/04/202316,931.1717,176.1516,818.7517,176.15
07/05/202317,270.2817,487.2817,252.3717,403.56
07/06/202317,479.0917,675.7217,417.5817,666.71
07/09/202317,815.2918,178.3117,815.2918,170.46
07/10/202318,391.4818,435.217,914.618,278.11
07/11/202318,319.6918,411.6618,148.1918,292.95
07/12/202318,352.2318,607.2618,279.4618,411.01
07/13/202318,527.8218,598.2218,314.2518,590.37
07/16/202318,74219,074.6818,703.1519,055.62
07/17/202319,179.819,270.5618,687.5218,697.67
07/18/202318,726.2619,098.4918,503.5519,092.36
07/19/202319,267.9319,563.9319,157.3619,563.93
07/20/202319,691.6219,890.219,582.8819,850.6
07/23/202320,062.7920,475.1620,062.7920,261.51
07/24/202320,355.1320,384.3919,753.3819,930.62
07/25/202319,949.2320,281.6219,864.6120,263.99
07/26/202320,438.4720,681.0820,399.8920,658.77
07/27/202320,811.9120,962.4420,729.420,893.7
07/30/202321,104.9221,364.4421,045.5521,342.4
07/31/202321,424.6421,571.7421,151.1921,337.9
08/01/202321,386.221,730.9121,308.1921,618.11
08/02/202321,763.3322,004.9321,668.3721,826.87
08/03/202321,949.8222,169.4421,713.6322,139.36
08/06/202322,309.8822,494.9322,197.5822,471
08/07/202322,607.3322,715.6522,293.2522,642.33
08/08/202322,713.4822,861.1422,532.1422,783.23
08/09/202322,929.1723,029.7121,983.4922,133.64
08/10/202322,212.1722,888.5121,954.9622,888.51
08/13/202323,125.2523,402.9523,031.823,194.84
08/14/202323,322.5923,395.0423,045.6723,325.48
08/15/202323,422.7623,582.1123,200.323,528.66
08/16/202323,654.424,078.1823,484.8324,078.14
08/17/202324,204.0224,428.2123,590.3323,864.13
08/20/202323,870.1824,713.123,717.0924,678.95
08/21/202324,840.7225,092.3824,786.8425,016.21
08/22/202325,325.8525,572.6425,011.2425,023.84
08/23/202325,258.5325,321.4224,113.9624,229.85
08/24/202324,372.0324,662.1123,774.624,600.22
08/27/202324,894.7425,346.524,894.7425,203.06
08/28/202325,419.0425,496.3425,231.1225,360.43
08/30/202325,663.8326,010.7525,647.6326,010.75
08/31/202326,215.826,275.1626,002.6826,270.23
09/03/202326,573.2826,931.126,538.1826,697.79
09/04/202326,906.1126,967.5926,654.5426,950.87
09/05/202327,212.5127,369.0526,897.4927,077.87
09/06/202327,202.9227,430.1627,124.1627,410.65
09/07/202327,443.9727,591.1827,271.3227,537.32
09/10/202327,705.7427,782.3427,101.7927,167.48
09/11/202327,270.3327,430.2526,931.3127,245.43
09/12/202327,359.3127,444.0926,703.0426,868.77
09/13/202326,941.126,948.3525,745.8626,793.13
09/14/202326,909.9927,252.726,620.2327,132.48
09/17/202327,151.4527,151.4526,057.0926,057.09
09/18/202326,104.926,699.3125,877.1126,611.08
09/19/202326,744.1827,000.2626,543.5226,584.68
09/20/202326,651.5327,675.9626,429.927,588.59
09/21/202327,783.628,337.6327,686.4828,326.67
09/24/202328,594.3529,297.8928,594.3529,297.89
09/25/202329,587.3329,625.2528,991.7229,146
09/26/202329,276.0229,498.7729,115.9729,406.99
09/27/202329,489.4529,534.3329,142.8329,193.5
09/28/202329,246.3929,486.7829,127.2629,440.6
10/01/202329,665.5329,997.329,665.5329,964.41
10/02/202330,132.7330,330.3230,066.2330,324.15
10/03/202330,432.8230,584.0830,107.5330,186.46
10/04/202330,335.3730,444.5429,441.2430,444.24
10/05/202330,222.1830,660.3630,053.7430,660.36
10/08/202329,893.230,337.8229,43629,441.55
10/09/202329,695.6130,394.9529,695.6130,385.15
10/10/202330,487.6530,508.5729,685.6529,779.43
10/11/202330,062.8530,201.2728,743.9929,473.1
10/12/202329,519.4129,519.4128,690.8328,931.95
10/15/202329,228.6529,458.228,158.628,235.26
10/16/202328,364.1529,025.9327,960.2129,025.93
10/17/202328,457.8328,782.6528,099.428,099.4
10/18/202328,203.728,722.428,005.4128,132.02
10/19/202327,831.3227,831.3226,816.9626,987.63
10/22/202327,416.8227,885.9426,969.0727,837.19
10/23/202328,065.4328,813.4727,969.6428,794.85
10/24/202329,017.1829,128.1326,930.6926,930.69
10/25/202327,113.7928,060.9226,461.3327,902.2
10/26/202328,013.8828,130.9527,490.5828,092.1
10/29/202328,066.828,490.1527,999.8828,420.89
10/30/202328,536.9428,614.3727,604.6727,648.71
10/31/202327,769.1727,884.8226,478.2827,208.6
11/01/202327,390.927,578.8927,286.6327,527.04
11/02/202327,571.8327,725.527,302.5627,725.5
11/05/202327,914.0828,361.0527,914.0828,322.57
11/06/202328,419.9828,497.6328,250.3728,438.82
11/07/202328,561.628,779.728,517.4728,629.67
11/08/202328,465.1428,673.3528,271.2628,540.69
11/09/202328,548.1228,651.2428,423.0228,536.13
11/12/202328,594.7928,726.1428,004.0328,004.03
11/13/202328,135.7828,192.4927,771.4328,179.26
11/14/202328,392.428,466.5428,196.6828,265.12
11/15/202328,365.4228,519.8128,310.3628,460.98
11/16/202328,507.2328,810.9828,46028,810.98
11/19/202328,976.2829,319.2528,976.2829,280.65
11/20/202329,447.6529,568.1829,334.4329,568.18
11/21/202329,683.129,816.0529,597.1629,685.14
11/22/202329,805.5229,983.3129,653.1529,653.15
11/23/202329,710.6229,816.1429,577.1229,774.32
11/26/202329,926.4730,094.2129,904.929,998.17
11/27/202330,105.8930,126.2229,825.1829,869.9
11/28/202329,909.4629,943.0729,210.1329,232.65
11/29/202329,195.4729,365.4329,096.1729,214.3
11/30/202329,337.5729,404.0528,958.7229,125.03
12/03/202329,200.5729,228.1128,922.0829,106.2
12/04/202329,160.1929,352.6529,097.1329,241.38
12/05/202329,307.8429,319.928,353.2728,379.14
12/06/202328,377.8628,597.8327,951.4928,597.83
12/07/202328,676.0428,749.8228,557.6828,676.28
12/10/202328,730.0228,771.5327,819.7327,826.4
12/11/202327,838.0527,859.527,533.0827,700.89
12/12/202327,68727,68726,652.1326,652.13
12/13/202326,845.9427,195.0926,581.4527,166.55
12/14/202327,236.2127,474.8327,193.6327,468.76
12/17/202327,478.7827,504.5926,616.4126,616.41
12/18/202326,633.1826,647.1626,259.7226,518.27
12/19/202326,473.8726,566.5325,925.4125,950.7
12/20/202325,912.5226,117.8625,681.2526,082.7
12/21/202326,085.4426,161.0325,500.6625,553.24
12/24/202325,476.9225,476.9224,003.5124,182.31
12/25/202324,119.2324,375.4523,712.524,102.38
12/26/202323,999.2224,435.4223,841.1124,137.23
12/27/202324,160.0224,881.6424,160.0224,869.78
12/28/202325,011.9825,771.8324,936.6525,771.83