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 logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XUTUM: BIST TUM Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,249.2895
CLOSE 1,248.1385

Low

LOW 852.42

High

HIGH 1,675.05
DATEOPENHIGHLOWCLOSE
01/01/20201,199.881,210.471,196.721,210.47
01/02/20201,202.71,206.441,172.821,185.51
01/05/20201,173.121,176.921,158.121,159.88
01/06/20201,171.631,182.081,171.631,174.62
01/07/20201,155.381,180.891,152.721,175.66
01/08/20201,200.761,230.951,200.761,229.66
01/09/20201,232.821,242.561,227.681,238
01/12/20201,248.091,261.511,248.091,256.86
01/13/20201,258.781,269.081,249.391,268.38
01/14/20201,266.521,272.71,258.141,264.65
01/15/20201,269.591,280.271,262.761,265.53
01/16/20201,272.251,274.941,261.481,270.92
01/19/20201,275.981,287.611,275.981,284.85
01/20/20201,278.111,299.461,273.471,297.3
01/21/20201,304.61,307.861,286.011,290.09
01/22/20201,286.811,300.031,285.31,291.47
01/23/20201,303.821,306.331,276.11,290.56
01/26/20201,275.281,287.71,272.711,274.21
01/27/20201,282.121,285.441,264.761,269.36
01/28/20201,277.831,279.491,264.121,265.41
01/29/20201,259.791,262.231,246.771,261.82
01/30/20201,263.91,266.341,255.911,257.85
02/02/20201,261.421,266.661,254.421,261.72
02/03/20201,275.051,293.61,272.071,293.02
02/04/20201,297.041,309.121,291.041,294.19
02/05/20201,305.581,309.941,291.381,294.88
02/06/20201,297.951,301.191,282.031,282.96
02/09/20201,278.051,286.591,232.981,254.05
02/10/20201,266.981,272.151,244.61,270.23
02/11/20201,272.421,285.841,264.141,273.57
02/12/20201,273.531,281.721,268.721,279.39
02/13/20201,284.931,289.91,274.51,276.01
02/16/20201,284.971,287.341,280.441,282.57
02/17/20201,278.411,278.411,264.961,269.87
02/18/20201,275.11,279.351,258.791,264.98
02/19/20201,266.511,266.871,213.571,220.43
02/20/20201,213.161,239.551,204.531,235.9
02/23/20201,215.871,217.141,202.471,217.03
02/24/20201,226.841,231.691,207.551,214.7
02/25/20201,213.191,223.821,200.491,221.71
02/26/20201,209.21,214.281,169.421,169.42
02/27/20201,045.241,140.061,045.241,123.04
03/01/20201,149.871,160.811,1301,141.12
03/02/20201,159.211,182.221,158.361,182.22
03/03/20201,179.81,197.431,174.741,174.74
03/04/20201,192.641,198.291,181.081,185.45
03/05/20201,183.971,190.961,153.331,161.87
03/08/20201,128.891,130.41,076.341,094.06
03/09/20201,121.021,128.651,063.121,063.36
03/10/20201,056.031,079.741,033.621,057.57
03/11/20201,029.411,034.24967.64974.49
03/12/2020972.891,028.35952.04996.41
03/15/2020960.84960.84905.65915.99
03/16/2020924.2925.22852.42900.33
03/17/2020878.94911.49874.59888.01
03/18/2020881.05900.64872.42884.01
03/19/2020904.65913.83883.72892.03
03/22/2020863.44898.6858.33876.78
03/23/2020910.62933.15906.3930.75
03/24/2020945.16960.17919.8931.48
03/25/2020930.62962.26926.04959.75
03/26/2020964.8969.4927.21927.21
03/29/2020925.4935.02913.17927.64
03/30/2020940.87951.01935.65947.61
03/31/2020933.67957.2929.48942.71
04/01/2020953.33956.66930.26944.92
04/02/2020946.34949.82940.36945.16
04/05/2020960.64974.56956.96973.97
04/06/2020986.151,003.59977.46977.73
04/07/2020979.35987.57970.8987.57
04/08/2020999.071,014.61992.061,014.61
04/09/20201,018.851,032.571,009.481,022.65
04/12/20201,012.531,033.491,008.741,024.63
04/13/20201,036.841,047.991,034.031,047.18
04/14/20201,051.81,052.061,003.641,017.93
04/15/20201,027.191,030.741,010.71,022.83
04/16/20201,044.121,048.631,036.161,042.75
04/19/20201,048.41,054.991,042.911,052.84
04/20/20201,047.091,048.641,036.611,041.04
04/21/20201,047.241,055.941,0451,048.33
04/23/20201,052.191,063.961,046.251,056.58
04/26/20201,071.631,085.681,071.631,084.8
04/27/20201,091.161,092.411,079.041,080.97
04/28/20201,087.531,094.961,082.031,092.28
04/29/20201,098.441,099.311,065.911,085.18
05/03/20201,068.561,071.891,057.171,062.79
05/04/20201,072.131,0741,053.531,063.78
05/05/20201,066.581,070.381,057.731,062.94
05/06/20201,063.91,070.571,054.561,062.78
05/07/20201,072.031,075.381,056.051,057.68
05/10/20201,064.831,066.921,058.221,058.22
05/11/20201,060.841,078.021,058.541,077.37
05/12/20201,078.841,091.511,076.211,084.36
05/13/20201,082.751,088.471,065.941,074.41
05/14/20201,086.981,091.11,080.931,080.93
05/17/20201,093.021,105.51,093.021,103.03
05/19/20201,108.731,113.831,103.391,107.14
05/20/20201,109.481,117.121,105.341,110.7
05/21/20201,108.351,116.721,103.961,114.14
05/26/20201,122.071,139.521,122.071,133.73
05/27/20201,140.511,145.411,126.041,135.54
05/28/20201,133.61,138.561,128.561,137.91
05/31/20201,147.821,157.111,146.291,156.18
06/01/20201,161.511,168.161,153.641,164.75
06/02/20201,173.151,176.091,166.941,175.49
06/03/20201,178.241,182.651,171.741,178.7
06/04/20201,184.511,188.951,178.411,183.59
06/07/20201,187.51,195.21,177.491,181.49
06/08/20201,185.61,189.241,168.981,178.88
06/09/20201,183.11,192.771,180.911,186.14
06/10/20201,179.921,191.41,176.531,180.58
06/11/20201,169.81,191.041,165.561,188.1
06/14/20201,183.631,191.921,177.41,186.9
06/15/20201,201.421,213.241,200.091,203.45
06/16/20201,208.891,212.161,199.181,203.93
06/17/20201,208.541,221.191,208.541,218.65
06/18/20201,231.291,235.71,218.981,226.28
06/21/20201,236.751,245.811,231.871,243.63
06/22/20201,249.591,254.91,241.871,244.71
06/23/20201,245.041,247.691,234.741,236.3
06/24/20201,235.791,240.81,224.621,233.18
06/25/20201,243.431,246.551,236.991,239.69
06/28/20201,241.441,255.381,238.241,253.81
06/29/20201,260.621,267.361,258.431,263.4
06/30/20201,270.511,272.011,250.81,253.35
07/01/20201,259.561,276.141,258.541,273.26
07/02/20201,277.711,278.811,259.181,263.96
07/05/20201,281.531,295.521,280.571,295.31
07/06/20201,299.541,307.041,277.531,302.94
07/07/20201,306.941,311.41,294.491,296.14
07/08/20201,303.261,306.581,260.721,261.48
07/09/20201,257.61,257.61,226.771,250.74
07/12/20201,267.281,292.121,266.571,292.12
07/13/20201,289.291,295.031,277.031,285
07/15/20201,296.721,303.751,296.031,297.02
07/16/20201,298.991,301.91,293.21,299.03
07/19/20201,300.891,310.281,298.381,306.31
07/20/20201,317.071,321.241,284.071,293.95
07/21/20201,302.881,308.911,287.251,294.88
07/22/20201,301.831,311.71,300.591,305.28
07/23/20201,299.721,308.131,296.891,308.13
07/26/20201,317.261,323.161,314.091,315.05
07/27/20201,318.181,318.521,268.021,268.02
07/28/20201,271.571,275.481,236.321,253.56
07/29/20201,256.821,256.821,244.71,248.28
08/03/20201,263.471,266.61,178.591,203.59
08/04/20201,211.721,214.491,178.931,205.9
08/05/20201,203.51,206.291,139.951,140.52
08/06/20201,132.751,171.961,082.131,171.01
08/09/20201,163.611,191.151,146.11,187.87
08/10/20201,196.11,227.161,196.11,224.47
08/11/20201,229.421,232.531,208.161,228.12
08/12/20201,233.971,240.261,207.791,212.16
08/13/20201,204.421,207.121,187.11,195.71
08/16/20201,197.531,202.421,189.231,199.09
08/17/20201,200.961,215.381,197.911,207.2
08/18/20201,214.891,239.631,214.891,239.3
08/19/20201,240.171,247.371,229.161,242
08/20/20201,254.251,255.981,221.371,225.55
08/23/20201,227.471,236.571,224.441,227.49
08/24/20201,234.361,238.031,201.31,210.95
08/25/20201,209.161,224.821,204.821,219.47
08/26/20201,228.971,234.651,224.821,232.09
08/27/20201,237.641,237.921,219.271,225.99
08/30/20201,228.751,228.971,204.421,206.98
08/31/20201,2101,215.041,191.31,214.27
09/01/20201,214.741,221.211,210.81,214.61
09/02/20201,216.791,222.551,204.171,206.43
09/03/20201,204.871,221.531,202.761,217.92
09/06/20201,223.131,232.91,223.131,232.03
09/07/20201,237.471,239.211,221.751,227.32
09/08/20201,228.641,239.71,226.531,238.78
09/09/20201,242.61,245.31,233.061,238.14
09/10/20201,239.921,244.031,235.421,241.93
09/13/20201,244.471,251.341,243.171,248.5
09/14/20201,252.51,261.081,237.931,253.14
09/15/20201,256.471,259.321,249.331,252.38
09/16/20201,249.721,257.721,244.671,257.72
09/17/20201,261.31,264.081,258.11,260.54
09/20/20201,262.341,265.541,234.111,235.38
09/21/20201,237.421,248.341,232.821,247.22
09/22/20201,254.091,263.681,251.461,256
09/23/20201,252.281,275.111,250.91,274.15
09/24/20201,286.781,290.581,278.731,279.58
09/27/20201,281.71,287.911,272.791,279.05
09/28/20201,284.761,294.21,272.361,284.58
09/29/20201,296.321,309.631,293.851,308.3
09/30/20201,314.891,316.111,301.711,303.52
10/01/20201,298.581,310.221,296.581,306.12
10/04/20201,313.781,327.841,313.781,327.84
10/05/20201,334.341,340.831,323.891,323.89
10/06/20201,321.81,329.821,318.851,325.46
10/07/20201,332.521,335.181,318.691,325.79
10/08/20201,330.281,344.371,327.991,343.83
10/11/20201,350.061,365.831,350.061,363.34
10/12/20201,369.131,369.661,353.461,360.44
10/13/20201,363.391,372.641,356.611,372.35
10/14/20201,370.491,374.571,359.621,365.99
10/15/20201,370.641,381.591,370.291,380.46
10/18/20201,387.191,400.591,384.391,396.68
10/19/20201,401.091,409.321,393.811,406.7
10/20/20201,418.661,420.621,402.821,404.28
10/21/20201,406.441,406.831,385.981,390.37
10/22/20201,392.861,395.551,364.021,378
10/25/20201,368.211,368.211,313.641,315.78
10/26/20201,308.251,3331,296.371,327.66
10/27/20201,327.31,331.261,304.441,304.44
10/29/20201,284.811,295.011,266.731,285.09
11/01/20201,293.371,317.351,290.411,306.49
11/02/20201,311.761,323.931,289.161,318.71
11/03/20201,323.081,342.211,321.881,339.57
11/04/20201,345.441,361.171,340.21,355.73
11/05/20201,356.221,369.521,353.081,369.4
11/08/20201,391.661,412.781,389.261,408.61
11/09/20201,399.541,419.781,395.081,418.11
11/10/20201,425.81,457.691,424.661,452.68
11/11/20201,458.91,473.51,429.181,439.44
11/12/20201,445.761,464.571,441.931,464.57
11/15/20201,479.531,484.831,467.771,469.04
11/16/20201,468.111,468.111,432.711,432.71
11/17/20201,436.911,467.961,436.911,467.96
11/18/20201,467.421,497.91,448.921,486.61
11/19/20201,489.961,504.961,489.961,500.81
11/22/20201,507.771,516.371,477.641,493.81
11/23/20201,503.761,514.141,487.851,501.3
11/24/20201,510.481,523.261,503.381,504.28
11/25/20201,514.231,525.21,505.321,523.72
11/26/20201,530.651,532.661,506.241,510.62
11/29/20201,496.691,4971,463.691,463.83
11/30/20201,483.461,508.131,469.361,508.13
12/01/20201,510.651,524.361,504.121,511.92
12/02/20201,515.421,524.921,503.141,519.54
12/03/20201,522.971,527.781,515.061,519.69
12/06/20201,518.691,526.671,514.941,518.99
12/07/20201,524.331,538.111,524.331,529.42
12/08/20201,532.391,550.41,532.391,539.65
12/09/20201,545.851,559.151,537.921,545.7
12/10/20201,543.531,565.421,535.711,564.61
12/13/20201,573.061,585.891,573.061,579.59
12/14/20201,583.51,586.821,572.231,582.23
12/15/20201,590.861,595.991,569.131,577.63
12/16/20201,589.121,591.561,578.351,585.13
12/17/20201,584.551,596.451,582.271,594.53
12/20/20201,588.211,588.211,553.311,570.12
12/21/20201,580.321,601.181,579.21,594.57
12/22/20201,601.981,612.471,601.661,609.33
12/23/20201,617.131,624.531,607.211,617.07
12/24/20201,624.191,628.951,612.51,616.29
12/27/20201,626.071,633.971,625.521,630.23
12/28/20201,637.421,648.621,624.741,648.62
12/29/20201,658.111,671.381,654.721,669.27
12/30/20201,670.971,675.051,661.011,667.82