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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 45,414.438
CLOSE 45,428.1602

Low

LOW 32,881.82

High

HIGH 58,997.43
DATEOPENHIGHLOWCLOSE
01/01/202536,167.0736,288.7636,094.1836,255.76
01/02/202536,352.836,430.1836,238.9736,383.31
01/05/202536,490.7736,832.0636,490.7736,750.1
01/06/202536,819.8136,854.4836,666.9836,671.37
01/07/202536,649.4436,726.0536,315.3336,315.33
01/08/202536,373.9836,692.836,373.9836,682.46
01/09/202536,736.5336,806.3836,326.4436,417.43
01/12/202536,419.6936,419.6935,760.2235,790.53
01/13/202535,925.8936,057.8435,665.2535,752.24
01/14/202535,820.0935,869.735,469.0935,625.87
01/15/202535,839.3736,002.535,609.4235,983.59
01/16/202536,048.7236,150.6935,895.9136,139.37
01/19/202536,224.3936,398.8536,150.0136,267.73
01/20/202536,252.0936,281.6235,987.3436,065.66
01/21/202536,132.7536,242.2236,017.0336,208.15
01/22/202536,269.9836,575.7236,269.9836,452.63
01/23/202536,498.2636,584.2336,351.7336,548.39
01/26/202536,501.5236,501.5236,042.8636,103
01/27/202536,156.4636,206.4735,936.4135,958.72
01/28/202535,987.4536,079.0535,465.5735,465.57
01/29/202535,507.835,582.7135,412.6635,426.44
01/30/202535,451.0735,459.1135,163.835,330.4
02/02/202535,216.935,216.934,724.1234,809.43
02/03/202534,891.5335,115.534,891.5334,988.06
02/04/202535,022.6635,022.6634,246.0234,466.44
02/05/202534,573.3334,911.7434,573.3334,886.35
02/06/202534,947.4935,233.0834,899.9735,211.31
02/09/202535,292.2635,332.7435,112.0235,195.92
02/10/202535,224.6735,244.6634,997.3535,225.86
02/11/202535,296.435,388.6834,895.1734,895.17
02/12/202534,994.0435,039.6834,841.8334,923.36
02/13/202534,955.535,081.434,904.6235,003.09
02/16/202535,042.2235,240.6135,042.2235,087.7
02/17/202535,113.1635,190.7434,917.4535,149.49
02/18/202535,185.6735,292.5734,880.7934,889.46
02/19/202534,971.3335,436.9734,932.2435,368.97
02/20/202535,462.1935,533.4134,626.1534,855.07
02/23/202535,083.3135,462.4935,083.3135,322.54
02/24/202535,443.6335,453.1434,929.3834,929.38
02/25/202535,045.9535,078.134,722.7734,863.79
02/26/202534,885.6635,251.0934,812.5735,249.36
02/27/202535,307.2835,466.435,225.5335,424.74
03/02/202535,577.0135,679.2835,420.5435,514.55
03/03/202535,517.7435,517.7435,244.1235,274.85
03/04/202535,355.5435,633.835,322.9335,633.8
03/05/202535,732.636,199.2435,732.636,199.24
03/06/202536,186.136,809.6836,033.6136,809.68
03/09/202536,847.437,259.1436,827.2137,202.74
03/10/202537,133.6637,367.5737,002.7337,332.8
03/11/202537,410.8737,509.737,206.537,461.17
03/12/202537,580.2238,123.3437,580.2238,113.05
03/13/202538,310.1138,595.6838,304.3438,576.55
03/16/202538,814.3539,115.5938,762.7739,052.66
03/17/202539,074.8439,074.8438,675.7738,943.29
03/18/202536,708.1437,414.5835,627.4135,829.16
03/19/202535,595.8136,804.9235,442.6536,082.79
03/20/202536,032.8236,032.8233,405.4333,859.3
03/23/202533,792.7134,779.5432,881.8234,319.98
03/24/202534,714.8535,687.2434,686.6935,618.46
03/25/202535,579.6936,036.8835,267.935,931.78
03/26/202536,249.7336,558.7936,249.7336,292.42
03/27/202536,431.9836,807.4735,937.1536,758.45
04/01/202536,765.1537,102.5336,622.2136,975.43
04/02/202537,019.1737,430.837,019.1737,140.93
04/03/202537,238.6837,276.1936,830.7137,022.14
04/06/202536,502.7537,303.9835,808.9737,146.79
04/07/202537,473.5937,845.2337,473.5937,780.68
04/08/202537,711.437,944.1337,447.3237,447.32
04/09/202538,221.438,277.437,872.837,872.8
04/10/202537,983.5938,042.6537,664.8837,950.82
04/13/202538,149.0738,503.2438,149.0738,373.05
04/14/202538,466.6138,613.6138,250.9738,250.97
04/15/202538,261.1638,261.1637,409.0737,409.07
04/16/202537,476.7638,291.9537,476.7638,113.01
04/17/202538,272.1938,312.937,821.8937,894.7
04/20/202538,038.4338,160.8537,859.5737,863.02
04/21/202537,955.2538,031.1937,693.3837,711.21
04/23/202537,813.8738,168.2737,792.7738,168.27
04/24/202538,290.9638,725.6838,290.9638,682.72
04/27/202538,857.8739,068.9938,670.8738,670.87
04/28/202538,750.3438,895.0138,636.8638,656.15
04/29/202538,679.2838,744.1538,362.4638,362.46
05/01/202538,519.4738,969.9138,519.4738,946.9
05/04/202539,198.4339,300.2339,114.8839,189.17
05/05/202539,406.6239,736.8439,360.0639,613.48
05/06/202539,691.1439,691.1439,225.6439,240.64
05/07/202539,409.5139,705.9139,295.139,668.84
05/08/202539,764.0339,891.0639,689.639,773.82
05/11/202539,960.0640,272.1839,906.9540,187.58
05/12/202540,031.5340,206.9139,725.9140,152.27
05/13/202540,257.1540,587.8540,257.1540,407.85
05/14/202540,548.8540,762.1440,487.4940,497.89
05/15/202540,649.2440,788.0540,560.4440,736.65
05/19/202540,851.3641,014.8440,622.0640,622.77
05/20/202540,708.940,788.6740,450.1540,450.15
05/21/202540,555.740,758.6640,480.2740,684.55
05/22/202540,751.240,845.5340,385.1740,385.17
05/25/202540,513.9540,630.240,035.9340,071.44
05/26/202540,126.9240,184.2739,707.639,707.6
05/27/202539,731.3139,773.6739,321.239,321.2
05/28/202539,438.3539,616.0839,223.2439,303.17
05/29/202539,383.7839,402.4439,111.3539,207.31
06/01/202539,283.2939,317.7538,736.738,736.7
06/02/202538,818.1739,438.6438,818.1739,396.39
06/03/202539,533.3540,301.3239,474.1440,288.52
06/04/202540,378.1140,636.3840,327.140,580.39
06/09/202540,697.4441,443.7940,697.4441,418.02
06/10/202541,530.7641,660.341,359.2141,507.69
06/11/202541,344.9841,344.9840,969.9441,022.5
06/12/202539,424.8639,868.0638,771.6839,844.67
06/15/202539,795.9940,607.4439,593.2740,518.82
06/16/202540,604.440,954.0440,603.140,783.63
06/17/202540,818.5540,838.8140,349.1940,428.23
06/18/202540,575.9940,662.4340,000.6640,000.66
06/19/202540,174.940,466.5640,080.6740,164.65
06/22/202539,830.940,087.3939,531.740,042.77
06/23/202540,805.0341,275.140,620.7241,204.3
06/24/202541,378.641,793.5441,263.8941,660.55
06/25/202541,799.8841,892.0941,423.2741,423.27
06/26/202541,391.2741,612.6741,065.4941,572.34
06/29/202541,692.1742,405.8141,692.1742,394.13
06/30/202542,432.2543,030.8742,304.9942,893.76
07/01/202542,951.9143,233.3742,744.6542,917.85
07/02/202543,158.1943,299.843,063.743,230.7
07/03/202543,310.0743,506.6843,091.8943,493.92
07/06/202543,193.8543,293.7842,918.4743,095.8
07/07/202543,244.9143,427.4342,821.9543,064.93
07/08/202543,219.1843,463.6843,207.7643,384.63
07/09/202543,615.0543,880.5943,615.0543,821.9
07/10/202544,009.8744,258.8243,772.6644,025.04
07/13/202544,202.7244,433.9744,145.6244,348.9
07/15/202544,463.144,715.3243,764.0644,245.49
07/16/202544,502.7945,182.8744,502.7945,137.83
07/17/202545,271.9745,676.0345,181.6245,650.12
07/20/202545,942.6946,691.1245,942.6946,617.24
07/21/202546,833.0447,069.1646,741.9846,986.71
07/22/202547,177.147,217.3746,514.0746,514.07
07/23/202546,573.1146,960.3446,557.7546,858.06
07/24/202547,076.4247,111.2546,854.6646,947.61
07/27/202547,203.7747,630.2347,196.9147,497.32
07/28/202547,728.2247,792.5347,546.5447,583.72
07/29/202547,787.2747,801.7747,558.8447,587.43
07/30/202547,841.4648,548.8747,841.4648,548.87
07/31/202548,719.2448,870.3348,651.548,735
08/03/202548,965.0149,411.1148,931.8449,367.21
08/04/202549,649.3449,838.3749,518.0149,687.62
08/05/202549,840.0749,863.0549,465.3449,800.92
08/06/202550,053.5350,394.8950,053.5350,224.82
08/07/202550,364.950,391.4250,048.1850,118.5
08/10/202550,269.450,620.0450,269.450,580.84
08/11/202550,787.0750,787.2250,395.950,616.29
08/12/202550,873.2251,002.550,690.2750,800.1
08/13/202551,078.4451,226.1150,846.4350,895.63
08/14/202551,192.8551,646.7951,129.0751,614.79
08/17/202551,653.8852,070.4951,630.0652,058.5
08/18/202552,149.452,176.1951,831.3952,176.19
08/19/202552,180.5152,474.5652,061.4352,375.4
08/20/202552,491.9852,899.5852,491.9852,860.08
08/21/202553,080.7153,080.7152,767.0653,024.59
08/24/202553,311.6853,699.4853,272.8653,674.7
08/25/202553,740.6153,740.6153,292.5253,457.13
08/26/202553,544.2553,638.3952,844.2352,855.62
08/27/202552,879.4853,100.4652,855.8753,071.39
08/28/202553,020.8753,094.352,619.8252,706.51
08/31/202552,764.6653,500.8452,758.7953,475.39
09/01/202553,669.1153,749.951,123.9952,444.59
09/02/202552,481.6552,853.1151,894.8252,637.44
09/03/202552,837.2653,566.3252,837.2653,521.83
09/04/202553,679.4553,721.5152,981.152,985.63
09/07/202552,179.0752,419.6751,753.3752,008.79
09/08/202552,184.2852,477.3151,904.9452,158.18
09/09/202552,332.5852,475.1851,748.3251,912.54
09/10/202551,962.2252,276.3850,918.5750,928.55
09/11/202550,990.851,066.4750,168.8350,785.83
09/14/202550,809.3553,251.2650,41253,185.14
09/15/202553,323.5654,276.4153,323.5654,251.63
09/16/202554,350.3354,581.4454,223.1654,234.67
09/17/202554,459.8654,864.3754,098.5454,169.21
09/18/202554,246.3354,655.8153,712.8654,638.42
09/21/202555,249.5655,409.6554,852.2555,084.57
09/22/202554,857.0754,883.954,399.1754,540.55
09/23/202554,522.2354,620.6253,766.9654,337.54
09/24/202554,307.6254,534.0554,144.2654,479.42
09/25/202554,533.4454,533.4453,705.6853,746.46
09/28/202553,682.353,788.2453,198.9853,198.98
09/29/202553,384.1453,519.7952,781.9553,168.42
09/30/202553,258.8353,71352,584.6953,559.5
10/01/202553,690.5653,704.6153,076.1153,146.42
10/02/202553,251.5953,302.9252,700.8752,797.49
10/05/202552,940.853,086.3352,473.7252,619.34
10/06/202552,650.3353,347.0552,519.553,202.48
10/07/202553,299.0553,811.9553,178.5853,241.48
10/08/202553,559.8554,197.3553,559.8553,989.66
10/09/202554,118.6454,554.3754,080.1454,486.44
10/12/202553,875.3254,374.9853,712.7853,741.61
10/13/202553,834.4154,081.0153,294.5453,371.85
10/14/202553,588.154,32453,588.154,051.76
10/15/202554,097.4154,341.7753,461.9653,486.11
10/16/202553,465.4553,584.0852,133.1353,095.39
10/19/202553,304.4254,043.3452,931.5853,961.99
10/20/202554,134.6154,848.1154,110.7954,634.42
10/21/202554,866.8255,166.0554,846.7455,032.68
10/22/202555,187.4955,203.5354,796.1654,952
10/23/202555,180.756,456.5755,046.3756,312.83
10/26/202556,373.2856,679.2256,280.1756,372.75
10/27/202556,537.2756,793.6856,365.7456,569.07
10/29/202556,678.9857,447.7456,678.9857,275.1
10/30/202557,509.4858,060.8557,180.858,056.84
11/02/202558,360.0858,981.9258,266.4958,846.27
11/03/202558,989.1158,997.4358,376.2958,704.78
11/04/202558,685.958,685.957,964.6758,399.8
11/05/202558,422.6358,554.8958,224.1158,447.66
11/06/202558,137.7358,250.4157,196.9457,196.94
11/09/202556,861.4357,459.6156,861.4357,071.23
11/10/202557,100.1757,139.4754,870.8955,835.04
11/11/202556,023.2956,169.7654,966.9555,051.74
11/12/202555,123.5155,269.554,682.9554,764.31
11/13/202554,611.2454,731.4254,229.1554,410.31
11/16/202554,563.8455,520.1354,563.8455,362.11
11/17/202555,437.6155,592.2155,143.8555,286.29
11/18/202555,408.3555,461.6354,612.8955,058.12
11/19/202554,948.0655,265.2554,656.6354,753.41
11/20/202554,623.0754,689.1754,456.4654,632.31
11/23/202554,645.3555,575.9354,624.0555,253.89
11/24/202555,330.3655,330.3654,100.3654,100.36
11/25/202553,771.8553,840.0552,993.3152,993.31
11/26/202552,623.552,974.0152,623.552,724.29
11/27/202552,644.3152,684.9252,115.8152,684.92
11/30/202552,729.1853,654.5352,729.1853,558.72
12/01/202553,683.5154,045.6253,683.5154,045.62
12/02/202554,204.8254,590.4454,161.1254,452.53
12/03/202554,596.1254,779.8754,465.6154,561.25
12/04/202554,621.8854,913.4754,548.6654,889.25
12/07/202555,026.7355,623.4555,026.7355,604.77
12/08/202555,619.6355,975.6555,588.0555,975.65
12/09/202556,035.1456,266.8955,825.0255,825.02
12/10/202555,950.2256,309.5955,894.9556,226.8
12/11/202556,382.2956,863.3656,260.8156,712.04
12/14/202556,816.5957,045.2756,655.0156,920.78
12/15/202557,025.3757,037.7556,582.3656,921.48
12/16/202557,059.7557,244.9656,794.8756,890.55
12/17/202556,922.8357,167.1756,835.9756,842.05
12/18/202556,829.157,388.4856,518.5357,388.48
12/21/202557,516.6657,516.6656,849.0656,891.08
12/22/202556,621.8757,176.8856,523.1557,126.73
12/23/202556,902.4457,414.2156,900.7857,277.51
12/24/202557,274.5157,644.5257,274.5157,470.63
12/25/202557,276.5657,579.0757,230.5957,241.42
12/28/202556,997.5257,075.2356,519.8756,602.49
12/29/202556,478.1856,687.4355,425.8456,048.75
12/30/202555,815.0855,825.1955,368.5455,617.46