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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 33,599.0513
CLOSE 33,557.7726

Low

LOW 25,601.14

High

HIGH 36,817.02
DATEOPENHIGHLOWCLOSE
01/01/202425,981.6126,559.0525,981.6126,500
01/02/202426,536.3626,536.3625,754.9325,773.09
01/03/202425,774.3926,092.8325,601.1426,092.83
01/04/202426,144.4326,632.9726,084.6526,632.97
01/07/202426,762.9327,026.9526,762.9327,018.79
01/08/202427,119.4527,138.3426,570.326,719.04
01/09/202426,709.7426,995.7926,615.8926,978.81
01/10/202427,067.9827,241.2226,907.2627,015.07
01/11/202426,894.3627,311.0826,629.1627,235.77
01/14/202427,308.627,729.5527,308.627,632.38
01/15/202427,700.4827,774.0827,546.5927,703.65
01/16/202427,714.8327,912.9927,630.3327,901.53
01/17/202428,057.328,273.8628,050.7628,050.76
01/18/202428,134.5628,314.6627,975.7328,264.77
01/21/202428,292.0128,719.428,261.6628,640.18
01/22/202428,814.6829,013.2528,603.7528,697.46
01/23/202428,837.6429,097.328,642.1129,095.01
01/24/202429,251.3129,651.9829,217.1729,647.36
01/25/202429,773.7230,049.0429,711.6530,030.94
01/28/202430,22230,415.3930,22230,261.76
01/29/202430,441.8830,598.9630,277.1130,542.7
01/30/202430,670.7530,968.5530,587.0730,860.19
01/31/202430,949.6831,314.7730,936.931,273.6
02/01/202431,388.8131,463.3531,099.4531,261.88
02/04/202431,284.3532,003.2931,284.3531,992.29
02/05/202432,256.7132,439.1332,037.2232,428.44
02/06/202432,641.5832,903.8732,560.9132,732.3
02/07/202432,784.3833,126.9632,719.5433,095.67
02/08/202433,226.933,392.1532,983.0833,392.15
02/11/202433,694.1933,942.6633,694.1933,910.38
02/12/202434,120.834,132.9433,454.0633,454.06
02/13/202433,526.5134,098.233,171.4234,098.2
02/14/202434,336.9934,702.2334,336.9934,628.81
02/15/202434,778.4834,808.2534,549.0234,732.71
02/18/202434,983.635,048.8234,303.8434,369.64
02/19/202434,525.9334,761.0934,178.4434,761.09
02/20/202434,935.8234,94734,574.7734,717.23
02/21/202434,877.8835,401.5234,827.935,361.44
02/22/202435,480.5735,571.8635,176.5335,448.01
02/25/202435,668.3835,956.0635,575.4635,802.01
02/26/202436,011.1636,028.5235,215.1635,413.77
02/27/202435,502.6335,628.9134,953.6234,964.2
02/28/202435,033.9435,654.5135,019.535,654.51
02/29/202435,888.6636,155.7635,754.2235,972.47
03/03/202436,168.1736,276.4935,644.4535,755.82
03/04/202435,913.3636,082.9535,408.5935,536.49
03/05/202435,540.3335,540.3334,396.1634,522.83
03/06/202434,623.7535,677.5334,623.7535,677.53
03/07/202435,880.1336,001.7635,221.8835,664.74
03/10/202436,040.7136,212.3835,355.2535,360.68
03/11/202435,438.3735,455.2134,629.1934,911.42
03/12/202434,970.7235,178.834,415.634,793.04
03/13/202434,948.3435,244.9834,763.1734,946.51
03/14/202435,078.2235,214.5234,745.4934,774.07
03/17/202434,867.3234,893.4333,600.4333,655.22
03/18/202433,611.3434,147.1933,532.5134,114.86
03/19/202434,191.1434,460.3534,157.634,313.7
03/20/202434,464.0734,546.4133,906.2133,945.57
03/21/202434,020.0234,218.1333,706.4933,873.63
03/24/202433,942.4134,079.5733,467.5433,475.97
03/25/202433,552.8333,584.0632,363.5232,481.04
03/26/202432,642.9632,750.2932,174.0532,508.29
03/27/202432,625.8432,748.8832,490.1732,490.61
03/28/202432,588.233,151.4332,576.5633,151.43
03/31/202433,271.6533,299.3231,984.4532,484.13
04/01/202432,620.1232,904.5531,938.7932,019.04
04/02/202432,008.0932,008.0931,584.0231,584.02
04/03/202431,753.3832,006.0831,404.5331,496.01
04/04/202431,634.9132,818.9831,634.9132,818.98
04/07/202433,064.6434,188.5233,064.6434,188.52
04/08/202434,332.8234,739.9534,033.4134,739.95
04/14/202434,384.0135,000.2834,072.2534,938.7
04/15/202434,881.2634,881.2633,950.2134,240.35
04/16/202434,374.0134,757.1734,204.0134,411.74
04/17/202434,588.7434,643.5134,320.3234,531.66
04/18/202434,342.4634,958.7534,172.1934,958.75
04/21/202435,236.6135,667.1535,236.6135,378.53
04/23/202435,599.5135,710.5735,217.535,417.74
04/24/202435,532.8835,856.9235,426.435,552.64
04/25/202435,656.7235,710.3235,434.7735,621.91
04/28/202435,751.4635,783.2135,382.1335,591.46
04/29/202435,629.0635,669.6935,391.2435,506.72
05/01/202435,656.535,905.0335,644.7135,889.6
05/02/202435,947.0336,137.3635,861.2636,137.36
05/05/202436,212.936,385.2336,083.1436,259.15
05/06/202436,328.7936,328.7935,674.0736,186.81
05/07/202436,281.4436,378.7836,170.0736,227.22
05/08/202436,378.1436,418.2736,169.5636,300.42
05/09/202436,287.8336,320.5135,925.8636,193.7
05/12/202436,247.9236,257.5835,094.4235,094.42
05/13/202435,042.9635,291.7634,898.3135,134.08
05/14/202435,214.4435,573.0435,193.2135,398.48
05/15/202435,505.1535,814.7235,451.4935,814.72
05/16/202435,918.736,092.1435,895.7736,092.14
05/19/202436,114.8836,367.0235,971.3636,321.91
05/20/202436,423.3136,43335,830.1435,830.14
05/21/202435,847.2636,259.1335,794.2536,192.65
05/22/202436,200.7436,334.2235,926.6635,926.66
05/23/202435,975.0536,006.7235,514.5335,557.56
05/26/202435,613.1935,652.4934,901.1634,941.1
05/27/202435,018.935,143.9834,682.7634,843.61
05/28/202434,92134,958.5834,203.6634,203.66
05/29/202434,252.3234,300.0533,942.2834,199.17
05/30/202434,307.9634,598.9834,080.4734,188.34
06/02/202434,292.9234,338.3233,970.5234,235.25
06/03/202434,290.2934,841.5434,290.2934,625.32
06/04/202434,704.1234,729.9933,901.1734,234.91
06/05/202434,314.0434,562.1434,314.0434,327.79
06/06/202434,413.1234,436.9533,732.4433,772.74
06/09/202433,728.9433,728.9433,179.1533,183.91
06/10/202433,126.1933,284.0333,016.7633,054.82
06/11/202433,002.6133,211.1732,877.9233,088.83
06/12/202433,286.8334,016.8633,286.8333,967.3
06/13/202434,245.6634,367.7634,077.8234,362.48
06/19/202434,613.7135,126.2534,613.7135,123.7
06/20/202435,260.1735,572.9435,197.5735,572.94
06/23/202435,561.3135,576.334,845.4535,017.83
06/24/202435,039.4135,091.9634,87534,875
06/25/202434,952.8734,961.4834,362.834,362.8
06/26/202434,399.9134,968.7134,399.9134,968.71
06/27/202435,078.4335,246.3434,933.5735,054.93
06/30/202435,133.1935,205.6133,655.6233,853.31
07/01/202433,884.9434,514.8133,633.7534,486.61
07/02/202434,620.1634,745.3534,327.5534,524.1
07/03/202434,562.2334,868.5434,453.934,835.78
07/04/202434,874.234,938.3534,719.8334,865.36
07/07/202434,972.0435,061.0834,887.2334,899.03
07/08/202434,936.3235,110.6834,879.4735,085.41
07/09/202435,146.7535,174.1534,763.6934,823.17
07/10/202434,942.0235,298.634,942.0235,295.84
07/11/202435,381.8235,621.735,23535,572.6
07/15/202435,642.9535,967.3835,642.9535,920.55
07/16/202436,021.7136,218.135,805.3236,092.94
07/17/202436,257.7136,568.4336,216.9936,432.88
07/18/202436,523.3536,523.3536,122.836,331.12
07/21/202436,454.2336,560.136,293.3736,376.99
07/22/202436,528.3236,641.8736,342.336,561.6
07/23/202436,660.4336,817.0236,532.1536,532.15
07/24/202436,601.0136,602.5636,272.9136,343.02
07/25/202436,476.6736,544.0436,311.4336,376.14
07/28/202436,318.6336,318.6335,813.3535,813.35
07/29/202435,869.6536,067.2335,790.6335,844.95
07/30/202435,775.7135,775.7135,335.1335,515.23
07/31/202435,777.3836,244.7135,777.3836,182.15
08/01/202435,977.6436,175.3435,318.9335,553.53
08/04/202433,523.4934,188.0232,954.7633,419.06
08/05/202434,061.1734,420.3833,670.3733,904.45
08/06/202434,112.1834,389.0733,807.1634,301.46
08/07/202434,306.6334,623.8834,276.2934,574.97
08/08/202434,722.1134,774.634,141.9234,167.69
08/11/202434,381.1834,465.3333,690.1733,690.17
08/12/202433,813.3133,822.833,268.5633,752.9
08/13/202433,891.534,033.9933,733.8333,733.83
08/14/202433,848.9734,304.1433,517.7334,301.65
08/15/202434,424.0734,474.0634,080.8534,080.85
08/18/202434,227.7734,458.0634,031.134,455.6
08/19/202434,522.5334,522.5334,140.0334,184.53
08/20/202434,185.934,337.3233,962.4333,962.43
08/21/202434,040.6134,123.8233,844.9833,854.07
08/22/202433,911.4833,921.0633,206.2933,250.88
08/25/202433,503.0333,596.4732,611.3232,611.32
08/26/202432,631.7632,914.6232,466.532,914.62
08/27/202432,994.9433,225.1632,927.3333,034.21
08/28/202433,129.4233,410.5232,978.4533,399.8
09/01/202433,512.9233,978.7833,512.9233,967.37
09/02/202434,109.1934,310.8634,030.7834,055.18
09/03/202433,876.8734,088.3933,730.0433,901.1
09/04/202434,044.2134,278.3534,044.2134,130.83
09/05/202434,209.6334,209.6333,870.9333,891.63
09/08/202434,022.3434,087.9433,787.5133,787.51
09/09/202433,888.8533,914.7733,386.7433,497.82
09/10/202433,509.0533,518.9332,679.2632,679.26
09/11/202432,913.833,026.0732,166.9332,614.05
09/12/202432,706.5633,354.5332,600.9233,354.53
09/15/202433,437.633,575.2133,339.9433,361.04
09/16/202433,506.1333,579.7133,391.3933,561.95
09/17/202433,614.433,652.7633,408.6133,418.86
09/18/202433,575.3933,957.8133,575.3933,957.81
09/19/202433,988.7834,014.0233,761.0433,909.59
09/22/202433,990.8734,028.0933,678.0633,692.6
09/23/202433,726.6333,726.6333,408.0333,447.59
09/24/202433,443.2133,495.6533,001.0533,009.18
09/25/202433,050.4733,171.8732,889.5232,889.52
09/26/202432,949.8732,966.5232,775.532,958.15
09/29/202432,939.2333,084.7132,747.5932,797.6
09/30/202432,844.5632,844.5631,326.2231,679.87
10/01/202431,477.7531,612.2130,711.8330,721.52
10/02/202430,754.731,297.1930,659.0730,731.1
10/03/202430,857.4131,067.530,360.4231,067.5
10/06/202431,173.5231,512.3531,083.7731,146.24
10/07/202431,194.9431,227.9130,889.0331,044.44
10/08/202431,081.4231,144.3130,684.4431,121.56
10/09/202431,205.2131,397.4230,973.0631,008.77
10/10/202431,029.7831,059.0530,559.6230,639.08
10/13/202430,657.7730,726.2929,775.1229,857.43
10/14/202429,949.7130,516.6429,949.7130,492.94
10/15/202430,535.3930,788.1630,452.1130,788.16
10/16/202430,855.9531,346.6730,801.5631,301.59
10/17/202431,395.731,495.6330,857.6730,911.45
10/20/202430,966.6231,032.8130,541.3830,585.58
10/21/202430,670.5731,038.8130,610.1531,038.81
10/22/202431,097.3631,191.3430,511.530,565.43
10/23/202430,719.2331,140.8530,719.2331,058.61
10/24/202431,110.0931,292.5131,017.531,282.46
10/27/202431,344.2831,531.3431,344.2831,528.75
10/29/202431,593.0131,976.1931,593.0131,889.27
10/30/202431,914.9932,010.2231,773.9731,954.62
10/31/202432,007.6232,110.7131,911.2532,035.02
11/03/202432,059.8232,096.3331,302.5131,405.62
11/04/202431,510.931,592.4931,081.3431,324.91
11/05/202431,448.9331,789.5631,405.2731,740.79
11/06/202431,826.2531,900.5431,619.8831,900.54
11/07/202431,982.4232,381.3131,901.9132,381.31
11/10/202432,508.3932,815.4332,478.6432,815.43
11/11/202432,783.5132,783.5132,483.832,483.8
11/12/202432,508.932,596.6432,230.3732,465.18
11/13/202432,552.5832,951.9132,552.5832,950.79
11/14/202433,038.2433,161.7833,008.5533,061.08
11/17/202433,154.133,254.732,929.2533,198.49
11/18/202433,278.4633,407.332,864.8233,098.6
11/19/202433,179.7633,340.8132,592.9932,600.8
11/20/202432,753.9833,372.6732,627.0833,354.87
11/21/202433,461.3433,755.7933,234.833,755.79
11/24/202433,892.3434,182.2333,881.1734,103.37
11/25/202434,174.3934,288.7934,073.1334,234.51
11/26/202434,389.9634,504.9234,232.834,232.8
11/27/202434,297.8134,342.7434,124.0734,175.41
11/28/202434,235.0834,487.5634,135.8534,487.56
12/01/202434,433.8534,712.9534,351.3934,684.07
12/02/202434,823.535,157.7534,807.5134,987.54
12/03/202435,005.5835,125.2434,927.9435,000.35
12/04/202435,052.935,304.7535,052.935,302.59
12/05/202435,461.8835,644.0635,331.0135,644.06
12/08/202435,951.9336,182.8535,860.236,150.48
12/09/202436,263.0736,263.0735,669.1535,689.82
12/10/202435,731.2535,810.5335,376.4635,466.23
12/11/202435,551.135,758.735,530.1835,591.01
12/12/202435,626.0836,025.2935,488.936,025.29
12/15/202436,141.736,374.2736,100.836,100.8
12/16/202436,172.1836,172.1835,792.4436,084.57
12/17/202436,121.8436,189.0835,708.435,727.86
12/18/202435,632.0635,632.0635,301.4935,368.9
12/19/202435,410.4735,444.7535,060.5235,268.32
12/22/202435,337.7735,443.9434,911.6234,990.18
12/23/202435,006.4535,039.2834,754.3535,024.81
12/24/202435,298.5835,476.4335,298.0235,396.71
12/25/202435,509.4335,633.1335,284.1935,427.09
12/26/202435,489.4435,714.4135,486.2435,693.27
12/29/202435,772.6336,042.435,772.6335,954.82
12/30/202436,020.8336,136.3935,790.3236,090.67