XUTUM
BIST TUM
15:10:11
18668.32 ₺
-90.41 (%-0.48)
Previous Close: 18758.73·
Volatility: 1.22
Day Low₺18568.07
Day High₺18796.14
Market Data
Week over week (WoW)
+4.78%
Month over month (MoM)
+6.80%
Year to date (YTD)
+31.57%
Year over year (YoY)
+66.30%
XUTUM: BIST TUM Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,037.5757
CLOSE 1,035.0389
Low
LOW 862.26
High
HIGH 1,228.83
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1,169.21 | 1,188.02 | 1,168.33 | 1,186.34 |
| 01/02/2018 | 1,188.63 | 1,194.8 | 1,169.93 | 1,172.28 |
| 01/03/2018 | 1,172.42 | 1,184.24 | 1,165.02 | 1,168.23 |
| 01/04/2018 | 1,174.8 | 1,184.87 | 1,172.98 | 1,179.71 |
| 01/07/2018 | 1,188.35 | 1,191.18 | 1,176.69 | 1,177.28 |
| 01/08/2018 | 1,177.49 | 1,180.48 | 1,164.04 | 1,164.59 |
| 01/09/2018 | 1,162.75 | 1,163.15 | 1,144.12 | 1,150.91 |
| 01/10/2018 | 1,158.23 | 1,162.67 | 1,146.41 | 1,162.67 |
| 01/11/2018 | 1,166.22 | 1,172.85 | 1,162.18 | 1,163.08 |
| 01/14/2018 | 1,159.81 | 1,171.06 | 1,138.16 | 1,138.16 |
| 01/15/2018 | 1,133.61 | 1,160.16 | 1,127.46 | 1,159.87 |
| 01/16/2018 | 1,160.15 | 1,180.92 | 1,152.89 | 1,180.6 |
| 01/17/2018 | 1,186.17 | 1,191.79 | 1,176.68 | 1,183.6 |
| 01/18/2018 | 1,182.52 | 1,185.65 | 1,164.54 | 1,166.68 |
| 01/21/2018 | 1,171.12 | 1,187.08 | 1,168.38 | 1,187.08 |
| 01/22/2018 | 1,192.97 | 1,203.83 | 1,189.8 | 1,198.81 |
| 01/23/2018 | 1,199.84 | 1,210.96 | 1,197.02 | 1,210.96 |
| 01/24/2018 | 1,211.45 | 1,217.55 | 1,200.64 | 1,200.76 |
| 01/25/2018 | 1,204.32 | 1,220.61 | 1,203.59 | 1,220.61 |
| 01/28/2018 | 1,226.85 | 1,228.83 | 1,208.82 | 1,222.52 |
| 01/29/2018 | 1,216.83 | 1,223.95 | 1,208.33 | 1,208.33 |
| 01/30/2018 | 1,212.11 | 1,218.76 | 1,207.7 | 1,210.46 |
| 01/31/2018 | 1,215.3 | 1,223.85 | 1,202.32 | 1,206.18 |
| 02/01/2018 | 1,209.22 | 1,211.34 | 1,194.1 | 1,197.19 |
| 02/04/2018 | 1,193.32 | 1,197.18 | 1,182.43 | 1,184.77 |
| 02/05/2018 | 1,159.43 | 1,174.05 | 1,154.9 | 1,170.58 |
| 02/06/2018 | 1,178.68 | 1,181.44 | 1,170.74 | 1,172.27 |
| 02/07/2018 | 1,177 | 1,177.19 | 1,155.95 | 1,159.59 |
| 02/08/2018 | 1,148.53 | 1,158.51 | 1,142.01 | 1,153.02 |
| 02/11/2018 | 1,162.96 | 1,171.49 | 1,162.58 | 1,165.75 |
| 02/12/2018 | 1,170.62 | 1,173.67 | 1,161.91 | 1,162.24 |
| 02/13/2018 | 1,170.23 | 1,173.06 | 1,150.45 | 1,152.74 |
| 02/14/2018 | 1,164.57 | 1,180.62 | 1,164.57 | 1,180.11 |
| 02/15/2018 | 1,186.13 | 1,192.35 | 1,177.75 | 1,183.24 |
| 02/18/2018 | 1,188.98 | 1,193.24 | 1,173.06 | 1,177.2 |
| 02/19/2018 | 1,181.27 | 1,187.29 | 1,151.61 | 1,152.69 |
| 02/20/2018 | 1,168.33 | 1,181.26 | 1,166.23 | 1,181.26 |
| 02/21/2018 | 1,179.72 | 1,187.66 | 1,172.71 | 1,186.35 |
| 02/22/2018 | 1,192.24 | 1,196.14 | 1,188.3 | 1,193.1 |
| 02/25/2018 | 1,200.77 | 1,206.26 | 1,200.04 | 1,205.23 |
| 02/26/2018 | 1,207.78 | 1,209.02 | 1,201.84 | 1,205.51 |
| 02/27/2018 | 1,201.61 | 1,209.33 | 1,200.63 | 1,207.21 |
| 02/28/2018 | 1,204.38 | 1,208.74 | 1,191.98 | 1,194.37 |
| 03/01/2018 | 1,191.65 | 1,194.22 | 1,181.5 | 1,186.9 |
| 03/04/2018 | 1,189.01 | 1,193.93 | 1,185.04 | 1,188.43 |
| 03/05/2018 | 1,194.89 | 1,196.36 | 1,185.66 | 1,186.05 |
| 03/06/2018 | 1,182.58 | 1,188.11 | 1,178.39 | 1,186.88 |
| 03/07/2018 | 1,188.07 | 1,192.42 | 1,184.15 | 1,184.87 |
| 03/08/2018 | 1,188.51 | 1,191.34 | 1,184.41 | 1,188.4 |
| 03/11/2018 | 1,196.15 | 1,206.03 | 1,196.15 | 1,202.68 |
| 03/12/2018 | 1,204.15 | 1,204.59 | 1,195.66 | 1,201.76 |
| 03/13/2018 | 1,202.32 | 1,208.51 | 1,193.42 | 1,195.19 |
| 03/14/2018 | 1,199.09 | 1,200.59 | 1,189.79 | 1,191.59 |
| 03/15/2018 | 1,195.5 | 1,197.8 | 1,188.05 | 1,191.67 |
| 03/18/2018 | 1,191.55 | 1,191.87 | 1,174.7 | 1,175.29 |
| 03/19/2018 | 1,180.93 | 1,187.69 | 1,172.17 | 1,185.04 |
| 03/20/2018 | 1,187.06 | 1,198.1 | 1,185.94 | 1,196.74 |
| 03/21/2018 | 1,204 | 1,206.01 | 1,191.72 | 1,191.85 |
| 03/22/2018 | 1,179.89 | 1,188.97 | 1,176.24 | 1,186.05 |
| 03/25/2018 | 1,191.03 | 1,194.95 | 1,183.44 | 1,183.88 |
| 03/26/2018 | 1,195.08 | 1,196.93 | 1,180.86 | 1,180.86 |
| 03/27/2018 | 1,176.02 | 1,178.68 | 1,157.74 | 1,160.19 |
| 03/28/2018 | 1,157.76 | 1,169.82 | 1,154.33 | 1,167.37 |
| 03/29/2018 | 1,174.53 | 1,177.78 | 1,166.28 | 1,168.45 |
| 04/01/2018 | 1,171.31 | 1,173.27 | 1,164.07 | 1,164.07 |
| 04/02/2018 | 1,163.23 | 1,168.41 | 1,160.1 | 1,165.26 |
| 04/03/2018 | 1,167.77 | 1,168.5 | 1,152.42 | 1,159.33 |
| 04/04/2018 | 1,162.75 | 1,171.99 | 1,160.18 | 1,168.54 |
| 04/05/2018 | 1,165.77 | 1,171.57 | 1,162.52 | 1,166.74 |
| 04/08/2018 | 1,173.4 | 1,173.74 | 1,144.13 | 1,150.03 |
| 04/09/2018 | 1,153.19 | 1,153.61 | 1,118.13 | 1,125.15 |
| 04/10/2018 | 1,120.91 | 1,133.28 | 1,082.36 | 1,109.53 |
| 04/11/2018 | 1,109.34 | 1,119.66 | 1,100.1 | 1,118.88 |
| 04/12/2018 | 1,124.1 | 1,124.68 | 1,107.34 | 1,113.15 |
| 04/15/2018 | 1,116.02 | 1,128.48 | 1,115.97 | 1,124.95 |
| 04/16/2018 | 1,132.58 | 1,134.22 | 1,098.24 | 1,105.17 |
| 04/17/2018 | 1,104.25 | 1,137.97 | 1,091.47 | 1,137.97 |
| 04/18/2018 | 1,138.49 | 1,141.64 | 1,134.35 | 1,139.67 |
| 04/19/2018 | 1,138.08 | 1,138.08 | 1,126.16 | 1,128.75 |
| 04/23/2018 | 1,126.04 | 1,128.16 | 1,117.81 | 1,120.59 |
| 04/24/2018 | 1,123.63 | 1,124.87 | 1,088.57 | 1,095.26 |
| 04/25/2018 | 1,099.97 | 1,103.04 | 1,084.36 | 1,091.88 |
| 04/26/2018 | 1,094 | 1,102.93 | 1,088.39 | 1,097.51 |
| 04/29/2018 | 1,100.78 | 1,103.03 | 1,060.42 | 1,065.51 |
| 05/01/2018 | 1,070.74 | 1,075.18 | 1,051.48 | 1,068.23 |
| 05/02/2018 | 1,068.41 | 1,070.28 | 1,047.21 | 1,050.36 |
| 05/03/2018 | 1,049.33 | 1,054.9 | 1,036.34 | 1,046.28 |
| 05/06/2018 | 1,045.95 | 1,047.22 | 1,026.27 | 1,028.8 |
| 05/07/2018 | 1,033.4 | 1,035.25 | 1,008.8 | 1,012.29 |
| 05/08/2018 | 1,005.45 | 1,033.8 | 995.45 | 1,025.39 |
| 05/09/2018 | 1,029.94 | 1,040.99 | 1,011.07 | 1,040.99 |
| 05/10/2018 | 1,041.88 | 1,045.55 | 1,030.19 | 1,036.03 |
| 05/13/2018 | 1,034.97 | 1,054.32 | 1,033.51 | 1,050.83 |
| 05/14/2018 | 1,040.28 | 1,046.99 | 1,030.05 | 1,033.33 |
| 05/15/2018 | 1,034.2 | 1,045.33 | 1,024.56 | 1,039.42 |
| 05/16/2018 | 1,044.03 | 1,044.82 | 1,033.8 | 1,036.82 |
| 05/17/2018 | 1,038.46 | 1,046.06 | 1,036.54 | 1,041.38 |
| 05/20/2018 | 1,038.94 | 1,049.87 | 1,036.46 | 1,040.25 |
| 05/21/2018 | 1,044.68 | 1,053.94 | 1,039.8 | 1,050.39 |
| 05/22/2018 | 1,045 | 1,051.26 | 1,030.83 | 1,035.39 |
| 05/23/2018 | 1,046.28 | 1,053.23 | 1,023.92 | 1,026.19 |
| 05/24/2018 | 1,032.51 | 1,046.59 | 1,028.57 | 1,045.73 |
| 05/27/2018 | 1,058.3 | 1,078.5 | 1,057.74 | 1,078.5 |
| 05/28/2018 | 1,072.73 | 1,072.73 | 1,056.31 | 1,064.49 |
| 05/29/2018 | 1,063.4 | 1,070.77 | 1,050.78 | 1,052.94 |
| 05/30/2018 | 1,056.84 | 1,057.83 | 1,020.88 | 1,022.02 |
| 05/31/2018 | 1,022.59 | 1,023.35 | 995.48 | 1,007.49 |
| 06/03/2018 | 1,008.42 | 1,020.36 | 1,005.49 | 1,008.25 |
| 06/04/2018 | 1,011.67 | 1,014.35 | 992.49 | 994.06 |
| 06/05/2018 | 998.21 | 998.92 | 967.76 | 982.27 |
| 06/06/2018 | 980.43 | 1,002.68 | 977.31 | 1,000.84 |
| 06/07/2018 | 996.87 | 996.87 | 972.33 | 973.94 |
| 06/10/2018 | 974.5 | 985.71 | 949.76 | 980.82 |
| 06/11/2018 | 979.17 | 982.16 | 964.46 | 967.88 |
| 06/12/2018 | 963.44 | 970.83 | 949.22 | 950.66 |
| 06/13/2018 | 948.87 | 968.53 | 943.77 | 960.64 |
| 06/17/2018 | 957.82 | 957.82 | 943.24 | 946.12 |
| 06/18/2018 | 941.96 | 962 | 938.93 | 959.22 |
| 06/19/2018 | 958.02 | 967.06 | 952.82 | 960.63 |
| 06/20/2018 | 961.23 | 968.86 | 958.73 | 965.57 |
| 06/21/2018 | 970 | 976.04 | 959.55 | 973.21 |
| 06/24/2018 | 1,006.93 | 1,007.88 | 950.02 | 956.03 |
| 06/25/2018 | 956.9 | 967.13 | 954.73 | 960.96 |
| 06/26/2018 | 961.32 | 978.76 | 960.1 | 976.65 |
| 06/27/2018 | 975.36 | 986.99 | 972.42 | 979.87 |
| 06/28/2018 | 985.8 | 992.69 | 980.83 | 983.66 |
| 07/01/2018 | 979.45 | 990.84 | 975.2 | 986.1 |
| 07/02/2018 | 988.65 | 992.39 | 982.95 | 984.31 |
| 07/03/2018 | 986.39 | 992.66 | 982.51 | 990.59 |
| 07/04/2018 | 993.74 | 1,010.18 | 993.74 | 1,008.63 |
| 07/05/2018 | 1,010.68 | 1,015.33 | 998.71 | 1,004.89 |
| 07/08/2018 | 1,013.24 | 1,024.95 | 1,004.85 | 1,009.86 |
| 07/09/2018 | 994.21 | 1,002.04 | 975.86 | 979.44 |
| 07/10/2018 | 970.05 | 970.05 | 928.63 | 928.94 |
| 07/11/2018 | 933.22 | 940.73 | 898.57 | 912.25 |
| 07/12/2018 | 916.54 | 926.44 | 910.43 | 915.82 |
| 07/15/2018 | 923.46 | 927.16 | 909.25 | 914.7 |
| 07/16/2018 | 915.38 | 933.61 | 915.37 | 933.61 |
| 07/17/2018 | 934.66 | 941.84 | 921.65 | 940.15 |
| 07/18/2018 | 944.51 | 949.73 | 939.34 | 946.84 |
| 07/19/2018 | 949.56 | 958.46 | 945.21 | 957.57 |
| 07/22/2018 | 964.87 | 976.75 | 964.87 | 969.75 |
| 07/23/2018 | 972.1 | 972.37 | 934.9 | 939.07 |
| 07/24/2018 | 941.7 | 974.06 | 939.77 | 970.59 |
| 07/25/2018 | 974.66 | 983.76 | 953.34 | 965.28 |
| 07/26/2018 | 966.01 | 976.34 | 961.51 | 972.49 |
| 07/29/2018 | 970.3 | 979.05 | 966.55 | 978.07 |
| 07/30/2018 | 976.19 | 988.21 | 974.87 | 985.26 |
| 07/31/2018 | 987.1 | 989.68 | 978.67 | 987.59 |
| 08/01/2018 | 970.6 | 970.6 | 956.8 | 960.61 |
| 08/02/2018 | 960.16 | 975.97 | 960.16 | 971.38 |
| 08/05/2018 | 968.49 | 970.3 | 951.17 | 956.75 |
| 08/06/2018 | 960.58 | 977.74 | 957.97 | 975.34 |
| 08/07/2018 | 977.09 | 986.1 | 973.92 | 983.36 |
| 08/08/2018 | 970.78 | 1,000.18 | 968.17 | 985.14 |
| 08/09/2018 | 968.96 | 990.79 | 899.29 | 961.86 |
| 08/12/2018 | 951.02 | 951.02 | 897.6 | 939.13 |
| 08/13/2018 | 958.89 | 964.63 | 941.7 | 947.61 |
| 08/14/2018 | 963.45 | 965.24 | 915.02 | 915.66 |
| 08/15/2018 | 928 | 928.65 | 886.8 | 886.8 |
| 08/16/2018 | 882.01 | 901.53 | 862.26 | 901.48 |
| 08/19/2018 | 903.82 | 917.75 | 903.63 | 915.3 |
| 08/26/2018 | 922.47 | 926.55 | 913.72 | 926.55 |
| 08/27/2018 | 926.61 | 952.94 | 924.32 | 952.09 |
| 08/28/2018 | 946.88 | 955.68 | 941.2 | 946.13 |
| 08/30/2018 | 947.7 | 949.79 | 935.74 | 941.58 |
| 09/02/2018 | 938.22 | 960.48 | 937.71 | 953.59 |
| 09/03/2018 | 957.03 | 960.39 | 944.17 | 947.06 |
| 09/04/2018 | 946.4 | 952.06 | 939.36 | 943.4 |
| 09/05/2018 | 946.62 | 956.53 | 943.48 | 943.48 |
| 09/06/2018 | 947.45 | 951.65 | 941.6 | 948.22 |
| 09/09/2018 | 950.75 | 951.97 | 932.45 | 932.45 |
| 09/10/2018 | 934.27 | 942.32 | 930.1 | 938.62 |
| 09/11/2018 | 943.08 | 949.68 | 933.98 | 936.73 |
| 09/12/2018 | 937.22 | 959.56 | 926.55 | 957.97 |
| 09/13/2018 | 966.87 | 975.91 | 957.81 | 961.42 |
| 09/16/2018 | 958.92 | 965.07 | 952.6 | 957.78 |
| 09/17/2018 | 961.61 | 967.79 | 959.82 | 963.2 |
| 09/18/2018 | 969.01 | 980.39 | 966.89 | 979.41 |
| 09/19/2018 | 983.41 | 986.77 | 968.97 | 974.11 |
| 09/20/2018 | 978.76 | 991.81 | 978.76 | 991.81 |
| 09/23/2018 | 994.87 | 1,006.78 | 990.25 | 1,006.63 |
| 09/24/2018 | 1,011.99 | 1,012.67 | 998.31 | 1,004.24 |
| 09/25/2018 | 1,006.38 | 1,008.79 | 993.17 | 1,002.51 |
| 09/26/2018 | 1,002.03 | 1,016.64 | 1,000.86 | 1,013.54 |
| 09/27/2018 | 1,014.89 | 1,015.33 | 1,002.71 | 1,010.06 |
| 09/30/2018 | 1,011.35 | 1,017.28 | 996.92 | 996.92 |
| 10/01/2018 | 996.17 | 998.67 | 985.8 | 992.64 |
| 10/02/2018 | 993.3 | 997.65 | 981.29 | 983.61 |
| 10/03/2018 | 982.41 | 982.72 | 955.96 | 956.01 |
| 10/04/2018 | 954.9 | 961.03 | 943.2 | 959.91 |
| 10/07/2018 | 953.16 | 973.01 | 950.48 | 971.66 |
| 10/08/2018 | 975.47 | 981.44 | 966.97 | 978.18 |
| 10/09/2018 | 981.75 | 982.54 | 956.29 | 956.29 |
| 10/10/2018 | 951.42 | 962.03 | 946.41 | 958.64 |
| 10/11/2018 | 967.6 | 981.22 | 945.49 | 977.05 |
| 10/14/2018 | 983.62 | 1,000 | 983.62 | 996.47 |
| 10/15/2018 | 996.05 | 1,002.31 | 989.72 | 994.91 |
| 10/16/2018 | 1,002.03 | 1,005.3 | 991.59 | 1,000.17 |
| 10/17/2018 | 1,000.32 | 1,002.07 | 983.12 | 985.58 |
| 10/18/2018 | 989.04 | 990.05 | 974.4 | 975.55 |
| 10/21/2018 | 982.77 | 984.36 | 958.37 | 958.37 |
| 10/22/2018 | 952.57 | 955.53 | 934.77 | 945.99 |
| 10/23/2018 | 950.03 | 952.77 | 938.33 | 938.33 |
| 10/24/2018 | 934.39 | 948.24 | 931.05 | 948.07 |
| 10/25/2018 | 950.66 | 951.16 | 916.88 | 916.88 |
| 10/29/2018 | 920.35 | 925.03 | 897.63 | 911.27 |
| 10/30/2018 | 915.6 | 928.98 | 904.81 | 912.41 |
| 10/31/2018 | 913.1 | 933.55 | 910.51 | 933.15 |
| 11/01/2018 | 939.2 | 954.04 | 935.69 | 949.99 |
| 11/04/2018 | 953.9 | 967.48 | 947.25 | 967.48 |
| 11/05/2018 | 969.46 | 970.58 | 950.83 | 956 |
| 11/06/2018 | 955.59 | 968.79 | 951.94 | 964.02 |
| 11/07/2018 | 964.49 | 965.58 | 942.53 | 944.86 |
| 11/08/2018 | 943.01 | 946.57 | 931.48 | 938.36 |
| 11/11/2018 | 940.17 | 946.66 | 925.33 | 925.33 |
| 11/12/2018 | 926.34 | 940.53 | 924.21 | 936.98 |
| 11/13/2018 | 935.29 | 946.45 | 930.35 | 942.84 |
| 11/14/2018 | 945.16 | 949.51 | 937.19 | 942.85 |
| 11/15/2018 | 947.81 | 952.44 | 937.72 | 945.92 |
| 11/18/2018 | 945.76 | 954.83 | 945.76 | 954.62 |
| 11/19/2018 | 951.86 | 952.63 | 925.16 | 926.45 |
| 11/20/2018 | 929.49 | 935.54 | 925.17 | 935.54 |
| 11/21/2018 | 936.03 | 937.97 | 928 | 935.25 |
| 11/22/2018 | 934.91 | 939.13 | 930.02 | 939.13 |
| 11/25/2018 | 944.26 | 953.34 | 943.76 | 948.95 |
| 11/26/2018 | 948.68 | 950.53 | 940.74 | 945.53 |
| 11/27/2018 | 947.89 | 956.34 | 947.89 | 950.57 |
| 11/28/2018 | 959.28 | 965.05 | 958.5 | 961.17 |
| 11/29/2018 | 961.93 | 964.78 | 955.96 | 964.78 |
| 12/02/2018 | 974.19 | 978.56 | 960.97 | 960.97 |
| 12/03/2018 | 957.97 | 966.39 | 947.33 | 950.38 |
| 12/04/2018 | 942.61 | 953.6 | 940.72 | 951.49 |
| 12/05/2018 | 947.06 | 950.36 | 936.05 | 940.33 |
| 12/06/2018 | 946.96 | 948.59 | 943.13 | 947.74 |
| 12/09/2018 | 943.35 | 945.24 | 933.4 | 933.4 |
| 12/10/2018 | 935.59 | 937.86 | 927.14 | 929.2 |
| 12/11/2018 | 932.31 | 934.05 | 909.85 | 910.87 |
| 12/12/2018 | 915.31 | 924.17 | 914.61 | 923.38 |
| 12/13/2018 | 920.3 | 921.42 | 902.56 | 913.87 |
| 12/16/2018 | 914.67 | 918.04 | 908.17 | 908.32 |
| 12/17/2018 | 905.93 | 919.02 | 904.56 | 919.02 |
| 12/18/2018 | 921.39 | 933.45 | 919.29 | 933.19 |
| 12/19/2018 | 926.8 | 931.97 | 921.6 | 926.84 |
| 12/20/2018 | 926.19 | 930.37 | 917.76 | 927.24 |
| 12/23/2018 | 930.03 | 932.91 | 924.4 | 924.4 |
| 12/24/2018 | 919.2 | 921.14 | 914.03 | 917.22 |
| 12/25/2018 | 920.09 | 922.76 | 916 | 918.69 |
| 12/26/2018 | 926.43 | 927.56 | 916.11 | 918.03 |
| 12/27/2018 | 919.9 | 922.9 | 909.78 | 912.71 |
| 12/30/2018 | 915.17 | 921.48 | 912.07 | 920.97 |