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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,009.8369
CLOSE 1,008.9382
Low
LOW 846.32
High
HIGH 1,202.63
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 918.34 | 918.34 | 895.78 | 897.72 |
| 01/02/2019 | 892.78 | 903.69 | 883.02 | 883.02 |
| 01/03/2019 | 887.87 | 899.31 | 887.87 | 896.87 |
| 01/06/2019 | 902.85 | 910.16 | 901.35 | 907.6 |
| 01/07/2019 | 910.56 | 915.31 | 902.01 | 914.89 |
| 01/08/2019 | 918.19 | 921.68 | 913.68 | 919 |
| 01/09/2019 | 919.81 | 925.85 | 915.04 | 919.73 |
| 01/10/2019 | 922.68 | 927.88 | 920.58 | 924.66 |
| 01/13/2019 | 916.34 | 927.9 | 912.1 | 927.9 |
| 01/14/2019 | 933.44 | 939.69 | 931.71 | 938.33 |
| 01/15/2019 | 940.2 | 959.81 | 937.06 | 959.64 |
| 01/16/2019 | 960.66 | 978.14 | 957.72 | 972.96 |
| 01/17/2019 | 976.71 | 990.84 | 975.53 | 989.06 |
| 01/20/2019 | 990.85 | 1,002.21 | 981.63 | 984.66 |
| 01/21/2019 | 985.16 | 1,000.74 | 984.06 | 1,000.74 |
| 01/22/2019 | 1,001.35 | 1,008.43 | 995.2 | 1,005.42 |
| 01/23/2019 | 1,008.39 | 1,021.34 | 1,007.36 | 1,021.34 |
| 01/24/2019 | 1,024.8 | 1,026.85 | 1,016.16 | 1,021.97 |
| 01/27/2019 | 1,022.37 | 1,031.68 | 1,016.94 | 1,017.19 |
| 01/28/2019 | 1,017.97 | 1,044.04 | 1,015.31 | 1,044.04 |
| 01/29/2019 | 1,044.66 | 1,050.56 | 1,039.23 | 1,045.21 |
| 01/30/2019 | 1,057.62 | 1,061.69 | 1,038.1 | 1,044.4 |
| 01/31/2019 | 1,044.42 | 1,046.94 | 1,030.28 | 1,032.94 |
| 02/03/2019 | 1,034.55 | 1,039.31 | 1,024.6 | 1,027.05 |
| 02/04/2019 | 1,032 | 1,042.47 | 1,022.1 | 1,028.77 |
| 02/05/2019 | 1,033.22 | 1,035.01 | 1,020.92 | 1,029.99 |
| 02/06/2019 | 1,031.68 | 1,033.4 | 1,024.05 | 1,031.94 |
| 02/07/2019 | 1,029.32 | 1,031.74 | 1,025.79 | 1,029.02 |
| 02/10/2019 | 1,037.04 | 1,049.86 | 1,037.04 | 1,047.88 |
| 02/11/2019 | 1,050.58 | 1,053.55 | 1,038.11 | 1,041.81 |
| 02/12/2019 | 1,047.45 | 1,048.16 | 1,021.48 | 1,021.49 |
| 02/13/2019 | 1,024.24 | 1,030.36 | 1,012.38 | 1,026.01 |
| 02/14/2019 | 1,025.64 | 1,034.29 | 1,017.28 | 1,031.52 |
| 02/17/2019 | 1,033.31 | 1,036.11 | 1,023.1 | 1,023.1 |
| 02/18/2019 | 1,024.42 | 1,025.39 | 1,013.63 | 1,023.16 |
| 02/19/2019 | 1,025.75 | 1,030.96 | 1,022.33 | 1,025.74 |
| 02/20/2019 | 1,026.46 | 1,034.47 | 1,023.4 | 1,030.95 |
| 02/21/2019 | 1,034.36 | 1,040.98 | 1,032.63 | 1,038.45 |
| 02/24/2019 | 1,045.2 | 1,057.73 | 1,045.2 | 1,049.97 |
| 02/25/2019 | 1,049.58 | 1,056.89 | 1,046.53 | 1,056.89 |
| 02/26/2019 | 1,057.42 | 1,058.91 | 1,048.39 | 1,048.46 |
| 02/27/2019 | 1,049.66 | 1,057.63 | 1,048.64 | 1,052.54 |
| 02/28/2019 | 1,054.4 | 1,055.62 | 1,038.04 | 1,040.85 |
| 03/03/2019 | 1,043.88 | 1,053.93 | 1,043.17 | 1,050.13 |
| 03/04/2019 | 1,047.82 | 1,056.15 | 1,043.3 | 1,045.77 |
| 03/05/2019 | 1,048.47 | 1,056.69 | 1,042.47 | 1,043.12 |
| 03/06/2019 | 1,046.93 | 1,050.08 | 1,031.2 | 1,031.41 |
| 03/07/2019 | 1,031.87 | 1,033.11 | 1,017.64 | 1,023.91 |
| 03/10/2019 | 1,027.55 | 1,031.91 | 1,015.78 | 1,017.38 |
| 03/11/2019 | 1,023.25 | 1,029.08 | 1,018.04 | 1,026.02 |
| 03/12/2019 | 1,027.17 | 1,033.51 | 1,020.51 | 1,030.47 |
| 03/13/2019 | 1,031.55 | 1,036.08 | 1,028.86 | 1,033.07 |
| 03/14/2019 | 1,037.55 | 1,042.68 | 1,035.42 | 1,042.01 |
| 03/17/2019 | 1,046.79 | 1,056.89 | 1,046.79 | 1,054.16 |
| 03/18/2019 | 1,054.73 | 1,066.86 | 1,049.9 | 1,056.87 |
| 03/19/2019 | 1,056.57 | 1,059.53 | 1,040.99 | 1,042.03 |
| 03/20/2019 | 1,047.25 | 1,051.27 | 1,034.84 | 1,043.13 |
| 03/21/2019 | 1,045.64 | 1,046.57 | 1,006.37 | 1,008.02 |
| 03/24/2019 | 1,010 | 1,013.26 | 993.42 | 1,002.41 |
| 03/25/2019 | 1,009 | 1,011.69 | 981.51 | 983.59 |
| 03/26/2019 | 987.94 | 989.88 | 917.54 | 930.06 |
| 03/27/2019 | 923.53 | 947.64 | 919.89 | 932.41 |
| 03/28/2019 | 936.06 | 952.95 | 930.43 | 948.85 |
| 03/31/2019 | 950.25 | 962.07 | 930.31 | 952.18 |
| 04/01/2019 | 947.68 | 964.25 | 943.15 | 946.77 |
| 04/02/2019 | 952.82 | 959.78 | 951.8 | 955.63 |
| 04/03/2019 | 955.98 | 992.32 | 954.33 | 992.32 |
| 04/04/2019 | 998.2 | 1,000.59 | 983.82 | 996.7 |
| 04/07/2019 | 998.78 | 999.52 | 977.09 | 979.39 |
| 04/08/2019 | 988.86 | 996.54 | 984.62 | 990.74 |
| 04/09/2019 | 993.29 | 993.81 | 979.08 | 979.84 |
| 04/10/2019 | 982.03 | 984.81 | 969.91 | 970.43 |
| 04/11/2019 | 967.22 | 971.41 | 960.22 | 969.66 |
| 04/14/2019 | 967.7 | 974.83 | 962.51 | 962.51 |
| 04/15/2019 | 967.24 | 980.93 | 967.24 | 978.05 |
| 04/16/2019 | 983.27 | 995.67 | 983.06 | 991.42 |
| 04/17/2019 | 988.84 | 988.84 | 976.56 | 979.02 |
| 04/18/2019 | 980.78 | 982.62 | 977.3 | 978.72 |
| 04/21/2019 | 974.45 | 974.8 | 969.7 | 970.11 |
| 04/23/2019 | 968.98 | 975.43 | 968.69 | 971.63 |
| 04/24/2019 | 973.86 | 974.6 | 949.86 | 955.38 |
| 04/25/2019 | 959.13 | 961.5 | 951.06 | 958.38 |
| 04/28/2019 | 960.83 | 961.06 | 953.13 | 956.04 |
| 04/29/2019 | 957.96 | 966.94 | 957.96 | 964.13 |
| 05/01/2019 | 967 | 969.91 | 949.59 | 951.98 |
| 05/02/2019 | 952.77 | 954.04 | 945.28 | 949.5 |
| 05/05/2019 | 940.4 | 940.4 | 925.47 | 939.4 |
| 05/06/2019 | 917.65 | 929.61 | 916.74 | 925.5 |
| 05/07/2019 | 919.15 | 927.06 | 908.83 | 914.06 |
| 05/08/2019 | 914.64 | 918.31 | 898.02 | 898.29 |
| 05/09/2019 | 906.01 | 909.64 | 894.74 | 896.99 |
| 05/12/2019 | 898.32 | 899.37 | 866.77 | 874.27 |
| 05/13/2019 | 877.44 | 891.16 | 872.1 | 891.16 |
| 05/14/2019 | 891.56 | 891.75 | 871.58 | 884.42 |
| 05/15/2019 | 887.15 | 895.49 | 881.75 | 882.82 |
| 05/16/2019 | 880.53 | 885.33 | 876.66 | 878.75 |
| 05/19/2019 | 879.72 | 881.68 | 876.1 | 878.47 |
| 05/20/2019 | 880.27 | 882.11 | 861.13 | 864.28 |
| 05/21/2019 | 861.66 | 866.39 | 847.7 | 847.7 |
| 05/22/2019 | 846.32 | 856.94 | 846.32 | 855.92 |
| 05/23/2019 | 859.75 | 874.24 | 859.75 | 870.46 |
| 05/26/2019 | 874.56 | 878.78 | 863.32 | 865.46 |
| 05/27/2019 | 870.78 | 885.92 | 870.78 | 877.51 |
| 05/28/2019 | 879.05 | 886.68 | 875.41 | 881.3 |
| 05/29/2019 | 889.39 | 908.56 | 889.39 | 908.56 |
| 05/30/2019 | 906.97 | 914.38 | 898.98 | 914.38 |
| 06/02/2019 | 912.1 | 916.82 | 907.42 | 912.21 |
| 06/06/2019 | 914.55 | 945.6 | 912.38 | 945.6 |
| 06/09/2019 | 945.32 | 952.42 | 938.31 | 949.29 |
| 06/10/2019 | 951.65 | 954.18 | 935.53 | 937.07 |
| 06/11/2019 | 936.4 | 944.63 | 933.39 | 935.23 |
| 06/12/2019 | 931.22 | 931.22 | 914.83 | 914.83 |
| 06/13/2019 | 918.08 | 922.68 | 910.29 | 917.51 |
| 06/16/2019 | 914.55 | 934.67 | 913.93 | 931.79 |
| 06/17/2019 | 932.55 | 951.11 | 930.47 | 950.84 |
| 06/18/2019 | 948.86 | 956.11 | 942.16 | 950.8 |
| 06/19/2019 | 960.36 | 967.56 | 949.32 | 950.39 |
| 06/20/2019 | 949.39 | 952.51 | 939.41 | 948.88 |
| 06/23/2019 | 968.2 | 969.86 | 957.66 | 960.46 |
| 06/24/2019 | 959.42 | 968.32 | 955.33 | 963.3 |
| 06/25/2019 | 964.37 | 967.31 | 954.52 | 957.3 |
| 06/26/2019 | 961.45 | 968.3 | 961.45 | 964.6 |
| 06/27/2019 | 967.19 | 974.4 | 964.33 | 973.26 |
| 06/30/2019 | 993.96 | 1,006.38 | 991.6 | 1,004.12 |
| 07/01/2019 | 1,005.05 | 1,009.98 | 999.29 | 1,008.67 |
| 07/02/2019 | 1,011.17 | 1,011.57 | 998.6 | 1,000.58 |
| 07/03/2019 | 1,004.24 | 1,006.87 | 992.72 | 1,000.76 |
| 07/04/2019 | 1,001.29 | 1,010.81 | 999.7 | 1,003.04 |
| 07/07/2019 | 988.29 | 998 | 986.13 | 994.25 |
| 07/08/2019 | 994.75 | 998.25 | 975.37 | 975.51 |
| 07/09/2019 | 975.86 | 993.6 | 970.21 | 992.63 |
| 07/10/2019 | 1,000.6 | 1,003.7 | 996.07 | 1,000.94 |
| 07/11/2019 | 1,001.56 | 1,005.43 | 976.03 | 978.26 |
| 07/15/2019 | 985.57 | 994.09 | 983.87 | 987.45 |
| 07/16/2019 | 991.2 | 1,005.51 | 988.07 | 1,004.59 |
| 07/17/2019 | 1,003.8 | 1,024.35 | 1,000.85 | 1,021.76 |
| 07/18/2019 | 1,029.67 | 1,034.43 | 1,022.91 | 1,024.63 |
| 07/21/2019 | 1,024.53 | 1,027.78 | 1,015.82 | 1,018.09 |
| 07/22/2019 | 1,019.5 | 1,035.44 | 1,018.42 | 1,032.24 |
| 07/23/2019 | 1,034.72 | 1,040.62 | 1,024.8 | 1,040.62 |
| 07/24/2019 | 1,042.78 | 1,047.1 | 1,023.05 | 1,027.2 |
| 07/25/2019 | 1,029.51 | 1,039.17 | 1,022.82 | 1,035.24 |
| 07/28/2019 | 1,038.33 | 1,042.38 | 1,032.98 | 1,040.8 |
| 07/29/2019 | 1,042.33 | 1,042.5 | 1,027.85 | 1,034.57 |
| 07/30/2019 | 1,038.29 | 1,038.29 | 1,023.84 | 1,028.72 |
| 07/31/2019 | 1,021.96 | 1,029.93 | 1,019.59 | 1,027.17 |
| 08/01/2019 | 1,023.61 | 1,025.47 | 1,006.09 | 1,006.23 |
| 08/04/2019 | 1,003.81 | 1,009.12 | 995.01 | 996.68 |
| 08/05/2019 | 999.69 | 1,009.93 | 998.13 | 1,005.35 |
| 08/06/2019 | 1,009.49 | 1,010.79 | 986.79 | 990.3 |
| 08/07/2019 | 1,000.7 | 1,002.43 | 988.42 | 1,001.39 |
| 08/08/2019 | 1,002.28 | 1,007.65 | 997.38 | 1,003.24 |
| 08/14/2019 | 994.73 | 994.87 | 975.83 | 976.52 |
| 08/15/2019 | 982.54 | 986.04 | 968.61 | 968.61 |
| 08/18/2019 | 975.91 | 977.92 | 962.98 | 964.77 |
| 08/19/2019 | 966.5 | 977.04 | 965.19 | 971.98 |
| 08/20/2019 | 973.33 | 976.11 | 964.81 | 967.01 |
| 08/21/2019 | 968.96 | 972.53 | 956 | 965.84 |
| 08/22/2019 | 968.58 | 985 | 964.9 | 982.87 |
| 08/25/2019 | 968.62 | 986.18 | 968.62 | 983.11 |
| 08/26/2019 | 985.61 | 985.61 | 972.57 | 973.71 |
| 08/27/2019 | 978.19 | 979.1 | 967.05 | 972.9 |
| 08/28/2019 | 975.09 | 985.94 | 972.12 | 980.9 |
| 09/01/2019 | 981.26 | 999.42 | 981.26 | 996.88 |
| 09/02/2019 | 996.75 | 1,008.03 | 993.5 | 1,001.92 |
| 09/03/2019 | 1,009.91 | 1,016.18 | 1,007.12 | 1,014.58 |
| 09/04/2019 | 1,019.88 | 1,022.42 | 1,012.23 | 1,016.83 |
| 09/05/2019 | 1,015.98 | 1,018.26 | 1,004.08 | 1,004.53 |
| 09/08/2019 | 1,012.84 | 1,025.84 | 1,012.84 | 1,021.03 |
| 09/09/2019 | 1,021.3 | 1,029.1 | 1,018.84 | 1,027.38 |
| 09/10/2019 | 1,031.25 | 1,037.05 | 1,029.18 | 1,034.71 |
| 09/11/2019 | 1,038.5 | 1,045.11 | 1,033.01 | 1,039.88 |
| 09/12/2019 | 1,042.44 | 1,047.63 | 1,038.74 | 1,046 |
| 09/15/2019 | 1,040.8 | 1,048.51 | 1,038.29 | 1,041.43 |
| 09/16/2019 | 1,041.95 | 1,041.95 | 1,025.76 | 1,030.34 |
| 09/17/2019 | 1,030.7 | 1,036.75 | 1,022.44 | 1,035.23 |
| 09/18/2019 | 1,036.91 | 1,036.91 | 1,017 | 1,019.89 |
| 09/19/2019 | 1,022.85 | 1,025.64 | 1,016.03 | 1,018.78 |
| 09/22/2019 | 1,020.94 | 1,023.65 | 1,012.88 | 1,016.73 |
| 09/23/2019 | 1,029.97 | 1,038.2 | 1,029.97 | 1,034.39 |
| 09/24/2019 | 1,033.12 | 1,041.91 | 1,031.67 | 1,041.91 |
| 09/25/2019 | 1,044.93 | 1,047 | 1,035.39 | 1,035.64 |
| 09/26/2019 | 1,038.39 | 1,067.46 | 1,038.39 | 1,066.69 |
| 09/29/2019 | 1,072.27 | 1,073.55 | 1,066.28 | 1,066.93 |
| 09/30/2019 | 1,069.6 | 1,069.6 | 1,049.5 | 1,055.9 |
| 10/01/2019 | 1,055.66 | 1,061.58 | 1,049.74 | 1,052.67 |
| 10/02/2019 | 1,056.31 | 1,065.11 | 1,039.06 | 1,046.03 |
| 10/03/2019 | 1,049.96 | 1,056.69 | 1,046.87 | 1,052.91 |
| 10/06/2019 | 1,051.26 | 1,069.36 | 1,044.57 | 1,048.24 |
| 10/07/2019 | 1,040.86 | 1,045.54 | 1,024.3 | 1,036.87 |
| 10/08/2019 | 1,039.48 | 1,043.94 | 1,014.39 | 1,014.67 |
| 10/09/2019 | 1,017.42 | 1,020.48 | 993.78 | 1,006.21 |
| 10/10/2019 | 1,010.78 | 1,016.48 | 1,006.34 | 1,009.17 |
| 10/13/2019 | 999.1 | 999.79 | 952.86 | 958.97 |
| 10/14/2019 | 974.63 | 977.63 | 967.22 | 972.18 |
| 10/15/2019 | 955.1 | 963.54 | 950.85 | 961.3 |
| 10/16/2019 | 961.46 | 970.24 | 950.87 | 968.78 |
| 10/17/2019 | 1,003.43 | 1,007.09 | 1,000.07 | 1,004.23 |
| 10/20/2019 | 1,005.43 | 1,005.43 | 993.5 | 994.72 |
| 10/21/2019 | 996.75 | 1,005.2 | 994.61 | 1,000.4 |
| 10/22/2019 | 1,009.7 | 1,020.58 | 1,008.52 | 1,019.99 |
| 10/23/2019 | 1,026.85 | 1,034.82 | 1,023.09 | 1,026 |
| 10/24/2019 | 1,025.62 | 1,029.31 | 1,023.73 | 1,025.52 |
| 10/27/2019 | 1,027.65 | 1,029.06 | 1,022.39 | 1,022.39 |
| 10/29/2019 | 1,013.56 | 1,021.37 | 1,009.21 | 1,012.27 |
| 10/30/2019 | 1,014.51 | 1,017.16 | 1,007.48 | 1,010.38 |
| 10/31/2019 | 1,012.7 | 1,013.8 | 1,002.45 | 1,010.31 |
| 11/03/2019 | 1,018.08 | 1,029.41 | 1,017.19 | 1,026.14 |
| 11/04/2019 | 1,026.94 | 1,031.95 | 1,023.76 | 1,030.32 |
| 11/05/2019 | 1,031.94 | 1,041.18 | 1,029.31 | 1,037.14 |
| 11/06/2019 | 1,043.52 | 1,060.54 | 1,043.52 | 1,060.54 |
| 11/07/2019 | 1,059.86 | 1,064.82 | 1,055.8 | 1,057.28 |
| 11/10/2019 | 1,054.94 | 1,064.58 | 1,050.03 | 1,057.77 |
| 11/11/2019 | 1,061.01 | 1,070.37 | 1,061.01 | 1,066.06 |
| 11/12/2019 | 1,066.7 | 1,075.89 | 1,063.49 | 1,074 |
| 11/13/2019 | 1,069.13 | 1,077.4 | 1,060.1 | 1,064.67 |
| 11/14/2019 | 1,071.45 | 1,082.48 | 1,071.45 | 1,081.22 |
| 11/17/2019 | 1,086.7 | 1,100.68 | 1,086.7 | 1,097.32 |
| 11/18/2019 | 1,100.97 | 1,107 | 1,095.65 | 1,104.78 |
| 11/19/2019 | 1,103.22 | 1,111.32 | 1,096.27 | 1,097.98 |
| 11/20/2019 | 1,098.45 | 1,103.64 | 1,094 | 1,099.81 |
| 11/21/2019 | 1,103.18 | 1,107.05 | 1,093.37 | 1,098.93 |
| 11/24/2019 | 1,105.44 | 1,111.6 | 1,085.62 | 1,087.61 |
| 11/25/2019 | 1,089.39 | 1,095.76 | 1,080.84 | 1,094.09 |
| 11/26/2019 | 1,093.94 | 1,099.1 | 1,088.82 | 1,093.66 |
| 11/27/2019 | 1,096.22 | 1,107.82 | 1,095.87 | 1,107.06 |
| 11/28/2019 | 1,109.05 | 1,112.73 | 1,102.62 | 1,105.79 |
| 12/01/2019 | 1,110.62 | 1,120.47 | 1,110.62 | 1,118.62 |
| 12/02/2019 | 1,117.64 | 1,127.86 | 1,108.83 | 1,108.83 |
| 12/03/2019 | 1,113.71 | 1,120.99 | 1,109.58 | 1,120.29 |
| 12/04/2019 | 1,126.48 | 1,134.84 | 1,125.79 | 1,130.74 |
| 12/05/2019 | 1,134.61 | 1,136.43 | 1,126.52 | 1,131.95 |
| 12/08/2019 | 1,132.65 | 1,135.61 | 1,124.74 | 1,132.66 |
| 12/09/2019 | 1,134.16 | 1,138.92 | 1,120.61 | 1,124.87 |
| 12/10/2019 | 1,125.21 | 1,127.23 | 1,119.21 | 1,124.13 |
| 12/11/2019 | 1,130.47 | 1,145.32 | 1,130.47 | 1,145.32 |
| 12/12/2019 | 1,154.46 | 1,162.52 | 1,143.42 | 1,147.8 |
| 12/15/2019 | 1,150.38 | 1,158.59 | 1,146.21 | 1,155.49 |
| 12/16/2019 | 1,159.41 | 1,163.97 | 1,153.63 | 1,154.66 |
| 12/17/2019 | 1,149.47 | 1,151.49 | 1,144.33 | 1,148.98 |
| 12/18/2019 | 1,152.04 | 1,156.37 | 1,149.16 | 1,150.08 |
| 12/19/2019 | 1,154.86 | 1,160.8 | 1,153.05 | 1,155.68 |
| 12/22/2019 | 1,158.82 | 1,166.74 | 1,157.31 | 1,166.74 |
| 12/23/2019 | 1,173.71 | 1,179.63 | 1,173.27 | 1,177.4 |
| 12/24/2019 | 1,180.18 | 1,182.22 | 1,176.54 | 1,180.27 |
| 12/25/2019 | 1,182.59 | 1,192.59 | 1,178.72 | 1,184.13 |
| 12/26/2019 | 1,188.3 | 1,190.75 | 1,181.85 | 1,184.64 |
| 12/29/2019 | 1,188.87 | 1,198.67 | 1,188.87 | 1,197.03 |
| 12/30/2019 | 1,200.52 | 1,202.63 | 1,194.37 | 1,194.78 |