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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,732.9335
CLOSE 1,731.4815

Low

LOW 1,459.25

High

HIGH 2,626.21
DATEOPENHIGHLOWCLOSE
01/03/20211,677.261,693.611,671.321,688.65
01/04/20211,682.231,700.41,666.681,682.46
01/05/20211,695.571,705.941,692.321,702.15
01/06/20211,708.771,722.691,704.051,722.43
01/07/20211,733.671,745.081,719.431,742.98
01/10/20211,741.591,762.481,724.141,740.27
01/11/20211,755.181,762.371,741.251,755.75
01/12/20211,767.441,774.381,750.221,765.62
01/13/20211,774.011,774.731,747.481,752.45
01/14/20211,742.391,755.781,723.211,733.65
01/17/20211,7361,773.391,719.651,770.92
01/18/20211,785.991,795.251,777.131,781.55
01/19/20211,791.251,792.171,768.951,789.49
01/20/20211,799.381,805.691,774.391,774.39
01/21/20211,773.721,778.741,748.911,767.39
01/24/20211,784.841,789.091,767.551,770.66
01/25/20211,767.251,779.51,742.851,765.77
01/26/20211,766.91,771.881,685.311,685.31
01/27/20211,665.121,722.641,638.371,722.64
01/28/20211,698.781,723.041,693.391,699.77
01/31/20211,714.11,733.471,698.871,724.49
02/01/20211,739.911,756.851,735.341,748.64
02/02/20211,760.361,772.511,747.121,772.51
02/03/20211,778.351,786.141,770.491,774.75
02/04/20211,785.611,792.371,769.821,770.18
02/07/20211,785.021,787.31,761.291,779.04
02/08/20211,784.061,797.261,780.321,787.81
02/09/20211,798.41,801.961,780.141,792.04
02/10/20211,794.861,804.671,789.611,792.93
02/11/20211,791.41,796.681,771.821,787.62
02/14/20211,801.771,818.221,799.081,814.8
02/15/20211,823.641,830.081,769.291,796.49
02/16/20211,805.591,808.841,783.341,794.85
02/17/20211,803.51,816.181,796.921,800.17
02/18/20211,806.141,820.591,800.981,813.98
02/21/20211,822.041,824.341,798.821,801.37
02/22/20211,810.231,812.51,754.681,758.93
02/23/20211,745.271,765.421,717.841,717.84
02/24/20211,749.71,755.221,685.121,718.35
02/25/20211,687.521,706.71,662.311,700.64
02/28/20211,725.241,769.811,725.241,769.81
03/01/20211,770.711,780.451,759.671,769.66
03/02/20211,781.521,796.871,767.991,772.88
03/03/20211,768.771,785.531,762.831,780.69
03/04/20211,774.851,788.541,769.841,785.29
03/07/20211,795.371,800.911,771.061,775.9
03/08/20211,788.841,798.921,781.321,794.77
03/09/20211,797.971,814.361,797.951,813.23
03/10/20211,823.81,828.521,797.911,802.58
03/11/20211,806.011,809.261,795.631,805.41
03/14/20211,808.161,817.581,802.261,806.08
03/15/20211,813.851,825.321,810.181,821.52
03/16/20211,827.061,840.191,809.411,809.41
03/17/20211,815.821,823.181,794.711,797.98
03/18/20211,796.451,800.011,750.61,772.65
03/21/20211,651.811,665.691,600.081,600.76
03/22/20211,513.081,633.621,459.251,603.63
03/23/20211,607.811,662.321,602.651,653.97
03/24/20211,660.051,678.391,634.361,634.77
03/25/20211,652.931,656.621,594.031,622.63
03/28/20211,628.281,642.731,624.311,634.74
03/29/20211,634.771,640.551,607.871,634.91
03/30/20211,638.241,648.181,633.981,636.12
03/31/20211,647.081,6771,647.081,677
04/01/20211,688.971,691.131,672.951,681.05
04/04/20211,680.791,693.491,679.521,691.89
04/05/20211,692.51,695.071,667.921,669.62
04/06/20211,669.951,671.841,649.211,665.05
04/07/20211,671.331,680.641,663.161,664.62
04/08/20211,662.211,664.091,613.191,637.82
04/11/20211,638.691,643.321,612.081,612.08
04/12/20211,617.391,620.341,578.381,606.44
04/13/20211,613.991,640.741,613.991,640.74
04/14/20211,641.351,648.421,623.831,634.51
04/15/20211,629.951,638.231,625.951,633.58
04/18/20211,635.551,641.841,592.131,592.13
04/19/20211,591.271,599.291,558.911,569.44
04/20/20211,567.511,568.571,496.541,521.62
04/21/20211,503.791,541.661,492.381,541.66
04/25/20211,538.881,580.871,538.881,580.87
04/26/20211,591.881,607.41,591.881,600.21
04/27/20211,600.441,601.631,584.81,590.7
04/28/20211,595.951,613.391,595.951,609.27
04/29/20211,607.321,613.531,604.761,607.32
05/02/20211,611.931,635.751,611.931,635.75
05/03/20211,639.581,643.091,623.111,629.44
05/04/20211,633.721,636.361,619.911,631.51
05/05/20211,634.081,646.121,634.081,638.41
05/06/20211,645.841,653.861,631.891,650.7
05/09/20211,660.051,673.891,657.511,672.33
05/10/20211,656.611,667.41,649.211,655.8
05/11/20211,653.191,657.781,649.461,653.61
05/16/20211,661.91,670.161,659.721,669.48
05/17/20211,677.221,680.561,672.761,672.76
05/19/20211,663.91,667.651,651.421,662.15
05/20/20211,668.691,673.591,660.531,664.04
05/23/20211,666.851,670.231,653.571,662.56
05/24/20211,668.51,668.991,601.321,601.32
05/25/20211,614.871,628.831,589.681,628.83
05/26/20211,628.841,631.091,611.561,615.99
05/27/20211,613.751,619.291,597.431,618.84
05/30/20211,620.111,624.491,610.91,616.69
05/31/20211,620.591,629.351,619.241,628.12
06/01/20211,614.941,631.591,613.021,626.84
06/02/20211,631.381,639.391,608.211,625.42
06/03/20211,625.911,632.141,624.591,630.35
06/06/20211,631.051,646.471,629.581,643.47
06/07/20211,643.981,651.071,639.731,643.86
06/08/20211,646.351,649.341,641.731,645.4
06/09/20211,649.61,656.031,645.681,650.16
06/10/20211,654.621,657.181,647.711,653.43
06/13/20211,659.581,662.11,642.461,645.9
06/14/20211,642.71,648.641,622.091,633.52
06/15/20211,632.241,635.81,618.741,618.74
06/16/20211,610.571,616.431,600.361,601.72
06/17/20211,606.141,611.571,575.971,579.03
06/20/20211,576.331,584.321,562.841,584.32
06/21/20211,589.31,597.61,579.911,597.03
06/22/20211,603.261,607.771,590.321,592.27
06/23/20211,595.831,607.231,595.711,601.99
06/24/20211,605.731,606.771,582.541,582.54
06/27/20211,585.71,588.181,555.81,560.81
06/28/20211,560.141,562.311,537.081,559.75
06/29/20211,563.531,565.41,541.771,545.38
06/30/20211,548.091,564.951,548.091,564.95
07/01/20211,569.531,571.921,558.331,569
07/04/20211,569.31,588.141,569.31,588.14
07/05/20211,590.971,598.21,580.491,580.49
07/06/20211,582.631,591.051,582.591,588.16
07/07/20211,584.911,587.831,567.251,567.69
07/08/20211,569.031,575.281,563.81,570.82
07/11/20211,571.451,574.811,543.311,544.19
07/12/20211,545.731,547.531,525.311,531.42
07/13/20211,534.151,557.21,534.151,555.78
07/15/20211,559.631,562.811,548.551,555.54
07/18/20211,550.651,550.651,542.41,546.67
07/25/20211,551.131,558.21,540.411,544.32
07/26/20211,543.881,557.21,537.181,555.88
07/27/20211,555.861,565.641,553.151,558.53
07/28/20211,569.181,591.571,569.181,589.52
07/29/20211,581.691,590.861,577.781,590.86
08/01/20211,596.531,6051,593.71,598.77
08/02/20211,601.941,608.481,593.641,607.75
08/03/20211,611.591,622.811,611.591,614.94
08/04/20211,610.761,633.271,609.411,633.27
08/05/20211,636.041,641.351,626.231,635.79
08/08/20211,638.721,645.891,635.181,635.94
08/09/20211,633.791,644.021,629.711,639.36
08/10/20211,641.441,641.911,608.171,608.98
08/11/20211,618.881,645.031,618.881,641.89
08/12/20211,642.991,648.291,638.571,647.28
08/15/20211,652.061,664.171,652.061,658.11
08/16/20211,658.011,664.11,652.231,664.1
08/17/20211,669.081,670.551,650.861,652.06
08/18/20211,643.641,649.051,635.841,643.86
08/19/20211,644.421,653.181,636.091,648.47
08/22/20211,659.731,669.211,658.891,665.39
08/23/20211,671.591,678.121,670.291,671.5
08/24/20211,671.791,677.61,656.221,657.1
08/25/20211,659.81,666.011,646.081,649.07
08/26/20211,651.91,659.841,644.121,659.84
08/30/20211,669.341,678.221,666.751,675.86
08/31/20211,680.131,684.391,674.111,679.99
09/01/20211,681.671,692.031,679.221,686.83
09/02/20211,688.831,690.11,673.731,678.58
09/05/20211,682.271,689.751,682.271,686.46
09/06/20211,686.471,688.251,664.431,664.43
09/07/20211,665.231,6671,639.121,640.28
09/08/20211,637.311,662.21,634.071,662.2
09/09/20211,665.661,667.621,648.621,649.82
09/12/20211,651.921,660.91,647.091,651.42
09/13/20211,654.291,656.571,642.151,647.65
09/14/20211,647.851,654.341,633.761,637.38
09/15/20211,641.771,648.171,624.391,629.24
09/16/20211,635.191,637.151,622.651,629.19
09/19/20211,614.781,614.781,591.751,597.44
09/20/20211,606.911,610.451,589.451,591.25
09/21/20211,599.921,612.391,589.831,612.39
09/22/20211,615.131,623.391,598.51,607.92
09/23/20211,604.181,604.181,581.331,590.3
09/26/20211,598.971,605.521,588.491,599.17
09/27/20211,599.081,600.571,585.541,590.87
09/28/20211,599.741,603.641,596.721,598.29
09/29/20211,600.141,615.051,591.981,612.16
09/30/20211,604.161,615.761,601.391,609.86
10/03/20211,611.991,619.11,604.861,604.86
10/04/20211,607.141,607.791,597.641,599.77
10/05/20211,599.021,600.631,577.261,577.76
10/06/20211,592.551,605.471,592.551,604.75
10/07/20211,605.931,612.291,600.571,606.6
10/10/20211,610.871,629.81,610.871,626.58
10/11/20211,618.991,633.251,616.991,626.88
10/12/20211,631.361,642.291,616.391,621.4
10/13/20211,619.271,631.081,615.841,619.46
10/14/20211,625.381,629.841,603.051,616.7
10/17/20211,618.471,626.881,614.861,625.54
10/18/20211,632.011,643.561,632.011,639.26
10/19/20211,642.091,647.841,637.081,642.27
10/20/20211,643.051,663.911,624.281,663.91
10/21/20211,665.071,693.291,662.671,688.71
10/24/20211,683.121,704.121,678.421,701.68
10/25/20211,710.591,723.481,710.591,719.33
10/26/20211,721.141,732.511,713.571,731.53
10/27/20211,731.971,737.921,729.181,735.52
10/31/20211,737.861,754.291,730.421,751.89
11/01/20211,755.051,760.311,741.051,745.72
11/02/20211,745.21,755.351,695.381,755.35
11/03/20211,770.991,787.981,770.991,786.55
11/04/20211,787.371,796.071,778.631,793.41
11/07/20211,799.351,820.191,799.351,819.87
11/08/20211,824.371,839.741,817.481,823.28
11/09/20211,825.551,833.941,809.461,830.8
11/10/20211,828.671,849.271,826.961,830.22
11/11/20211,836.711,847.141,836.711,843.32
11/14/20211,875.871,913.021,875.871,904.82
11/15/20211,916.731,925.311,881.841,884.01
11/16/20211,881.931,912.41,881.931,907.16
11/17/20211,911.341,958.141,896.971,936.08
11/18/20211,948.591,959.261,932.51,943.97
11/21/20211,959.571,973.441,955.871,971.31
11/22/20211,974.222,005.551,952.791,994.71
11/23/20212,019.652,046.762,014.892,026.82
11/24/20212,036.252,051.052,024.692,037.16
11/25/20212,021.552,021.551,981.581,997.75
11/28/20212,004.842,034.232,002.512,031.23
11/29/20212,029.722,0422,019.652,033.45
11/30/20212,051.642,081.852,051.642,081.85
12/01/20212,090.072,108.922,090.072,106.72
12/02/20212,122.822,142.972,119.822,140.52
12/05/20212,148.932,163.972,129.862,163.26
12/06/20212,186.312,218.072,178.412,215.4
12/07/20212,231.752,244.762,209.942,237.9
12/08/20212,247.42,286.352,247.42,263.91
12/09/20212,267.442,274.112,230.372,267.86
12/12/20212,288.422,347.452,288.422,333.15
12/13/20212,355.32,386.822,354.132,386.82
12/14/20212,419.712,424.262,370.692,384.72
12/15/20212,410.152,500.892,400.682,500.89
12/16/20212,547.892,626.212,281.142,293.55
12/19/20212,209.82,358.532,115.172,258.66
12/20/20212,287.942,317.822,093.382,105.15
12/21/20212,049.222,110.472,000.392,020.85
12/22/20212,052.12,064.931,942.492,021.03
12/23/20212,037.092,105.722,025.362,105.72
12/26/20212,117.142,156.822,090.072,115.75
12/27/20212,132.312,135.372,049.482,070.16
12/28/20212,067.972,118.462,048.592,113.19
12/29/20212,134.12,140.572,079.952,083.45
12/30/20212,088.022,106.182,070.632,083.58