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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,314.2709
CLOSE 3,319.2793

Low

LOW 2,016.78

High

HIGH 6,197.63
DATEOPENHIGHLOWCLOSE
01/02/20222,098.012,153.872,091.572,153.87
01/03/20222,168.22,203.572,150.972,189.33
01/04/20222,191.662,228.182,180.092,227.31
01/05/20222,208.392,242.792,197.972,227.37
01/06/20222,239.582,254.872,214.142,252.74
01/09/20222,269.152,292.142,266.692,266.69
01/10/20222,286.342,288.632,238.572,265.05
01/11/20222,289.122,293.522,275.462,283.26
01/12/20222,276.672,305.72,274.42,288.82
01/13/20222,289.442,299.092,270.112,293.55
01/16/20222,310.612,323.512,305.032,307.07
01/17/20222,304.32,307.762,196.752,196.75
01/18/20222,194.012,261.392,175.662,260.97
01/19/20222,274.882,285.462,204.82,234.54
01/20/20222,228.912,240.542,207.352,232.58
01/23/20222,227.212,235.062,128.482,128.48
01/24/20222,145.552,168.452,094.762,161.39
01/25/20222,167.642,193.162,163.882,169.13
01/26/20222,138.842,217.692,131.782,217.69
01/27/20222,227.092,239.692,198.392,206.19
01/30/20222,227.922,233.472,217.242,227.79
01/31/20222,238.82,257.822,232.922,239.71
02/01/20222,253.372,256.842,217.172,226.08
02/02/20222,219.972,236.982,172.792,181.68
02/03/20222,193.852,198.542,161.462,169.4
02/06/20222,169.742,222.112,135.422,222.11
02/07/20222,223.652,241.572,206.072,230.71
02/08/20222,246.882,269.762,242.142,266.57
02/09/20222,272.482,279.242,254.982,263.6
02/10/20222,248.252,276.42,217.412,274.88
02/13/20222,249.032,249.032,190.572,220.64
02/14/20222,227.742,274.182,224.642,258.45
02/15/20222,270.912,279.912,256.632,261.93
02/16/20222,270.192,278.482,228.922,228.92
02/17/20222,244.182,250.172,222.662,249.87
02/20/20222,267.142,277.342,231.172,253.05
02/21/20222,203.712,241.892,187.012,225.98
02/22/20222,243.512,253.382,225.292,225.29
02/23/20222,059.812,109.112,016.782,040.68
02/24/20222,071.022,162.42,054.992,152.07
02/27/20222,115.22,156.442,108.652,142.46
02/28/20222,167.042,192.042,141.722,168.4
03/01/20222,173.942,197.62,159.492,183.27
03/02/20222,206.42,243.42,206.42,220.52
03/03/20222,211.152,221.162,190.762,190.76
03/06/20222,181.972,209.232,161.562,195.25
03/07/20222,184.122,2292,184.122,207.21
03/08/20222,2322,251.022,227.812,239.35
03/09/20222,251.972,264.972,224.342,239.32
03/10/20222,243.842,264.652,240.182,251.94
03/13/20222,265.352,291.262,265.232,287.08
03/14/20222,286.692,300.352,277.262,279.29
03/15/20222,292.532,299.252,279.312,288.46
03/16/20222,304.312,335.432,304.312,333.75
03/17/20222,340.842,349.82,335.742,347.04
03/20/20222,363.842,382.372,358.592,381.32
03/21/20222,360.92,397.612,356.182,397.61
03/22/20222,403.892,412.152,381.22,393.33
03/23/20222,395.942,409.792,383.172,387.83
03/24/20222,391.082,407.272,386.822,389.57
03/27/20222,395.712,408.862,386.842,388.87
03/28/20222,398.952,431.912,398.952,418.31
03/29/20222,424.62,443.982,424.62,439.96
03/30/20222,446.462,455.942,433.142,444.89
03/31/20222,450.452,465.192,442.372,462.52
04/03/20222,475.382,519.582,475.382,519.58
04/04/20222,526.262,551.212,513.192,534.83
04/05/20222,538.822,555.612,519.032,526.74
04/06/20222,539.792,563.582,539.792,559.51
04/07/20222,575.972,608.672,575.972,607.25
04/10/20222,618.322,662.52,615.52,661.84
04/11/20222,662.622,686.22,635.082,675.94
04/12/20222,694.432,708.742,643.922,668.95
04/13/20222,688.932,696.52,672.22,687.33
04/14/20222,691.872,710.932,684.182,707.73
04/17/20222,717.332,729.882,705.242,725.4
04/18/20222,740.222,747.22,702.722,732.14
04/19/20222,741.672,750.162,715.482,739.83
04/20/20222,746.652,775.962,746.652,771.04
04/21/20222,764.882,774.962,677.132,684.14
04/24/20222,683.592,708.092,636.532,692.69
04/25/20222,709.492,722.512,609.22,626.2
04/26/20222,633.212,656.412,602.582,652.89
04/27/20222,662.552,683.922,637.392,638.46
04/28/20222,649.192,654.442,620.692,645.84
05/04/20222,679.462,711.372,678.112,687.54
05/05/20222,675.542,691.452,656.492,682.54
05/08/20222,687.362,703.922,666.962,691.21
05/09/20222,709.52,719.692,704.742,715.31
05/10/20222,723.772,725.132,648.282,675.64
05/11/20222,648.812,649.042,581.412,611.06
05/12/20222,636.292,651.242,620.312,644.32
05/15/20222,646.852,652.942,618.432,618.43
05/16/20222,630.122,641.42,606.162,620.95
05/17/20222,617.712,640.72,611.492,620.93
05/19/20222,619.232,633.592,597.32,597.3
05/22/20222,617.982,624.312,571.512,603.3
05/23/20222,615.942,623.112,597.522,600.12
05/24/20222,612.222,646.232,609.492,640.9
05/25/20222,647.072,680.032,646.22,675.72
05/26/20222,680.652,695.612,660.212,665.09
05/29/20222,693.22,763.222,693.22,752.03
05/30/20222,764.132,776.872,753.472,770.14
05/31/20222,777.982,810.472,777.982,794.61
06/01/20222,804.682,829.732,793.612,828.23
06/02/20222,837.982,849.882,819.192,829.08
06/05/20222,848.12,883.892,848.12,878.26
06/06/20222,881.682,889.242,855.052,883.06
06/07/20222,902.472,917.762,760.632,768.75
06/08/20222,776.12,803.932,737.832,800.59
06/09/20222,777.352,826.352,759.522,776.01
06/12/20222,771.952,788.612,7402,744.08
06/13/20222,762.152,769.112,725.782,745.3
06/14/20222,752.362,770.622,741.262,767.87
06/15/20222,775.792,783.372,707.752,724.04
06/16/20222,732.782,772.712,725.652,772.71
06/19/20222,790.212,796.572,755.42,781.09
06/20/20222,799.192,823.882,793.792,817.76
06/21/20222,806.492,829.272,797.22,817.38
06/22/20222,819.492,834.172,782.972,793.27
06/23/20222,805.852,822.562,778.722,807.97
06/26/20222,741.912,806.542,734.712,787.77
06/27/20222,805.082,820.082,730.042,748.91
06/28/20222,752.532,753.932,658.792,658.79
06/29/20222,658.042,682.62,622.12,661.58
06/30/20222,666.152,708.492,655.352,701.23
07/03/20222,716.072,731.772,662.082,662.08
07/04/20222,673.772,682.342,611.882,623.22
07/05/20222,641.612,666.452,623.882,664.16
07/06/20222,669.882,689.942,664.52,688.38
07/07/20222,689.052,705.472,688.852,701.95
07/12/20222,703.662,709.052,666.542,686.18
07/13/20222,687.532,699.452,656.882,663.28
07/17/20222,696.042,733.52,696.042,733.5
07/18/20222,733.562,785.652,732.712,785.65
07/19/20222,799.932,812.652,785.082,810.72
07/20/20222,815.472,821.282,792.692,799.13
07/21/20222,813.092,831.172,787.72,806.16
07/24/20222,812.232,843.372,812.232,840.45
07/25/20222,851.112,857.42,827.812,829.52
07/26/20222,843.672,848.952,825.662,840.22
07/27/20222,863.382,871.372,834.772,841.25
07/28/20222,849.292,888.592,838.732,888.41
07/31/20222,902.642,952.432,902.642,952.15
08/01/20222,958.122,976.792,935.482,944.11
08/02/20222,962.022,987.612,962.022,987.61
08/03/20223,012.173,035.623,012.173,026.16
08/04/20223,037.843,064.683,009.343,053.74
08/07/20223,071.23,108.753,071.23,102.68
08/08/20223,102.523,112.413,069.373,094.76
08/09/20223,088.563,135.183,072.053,135.18
08/10/20223,151.453,180.563,137.873,171.98
08/11/20223,175.553,201.053,147.753,169.56
08/14/20223,181.553,191.953,157.953,168.65
08/15/20223,187.733,216.863,079.93,216.86
08/16/20223,232.853,280.993,222.943,277.77
08/17/20223,279.83,326.83,222.533,315.12
08/18/20223,319.923,344.623,296.713,319.54
08/21/20223,315.353,382.083,311.833,362.48
08/22/20223,373.23,427.953,373.23,417.77
08/23/20223,435.573,443.523,355.13,360.07
08/24/20223,375.883,443.263,375.493,435
08/25/20223,448.223,481.13,402.083,442.57
08/28/20223,438.583,469.553,409.513,461.6
08/30/20223,475.443,497.323,461.213,472.02
08/31/20223,471.563,484.833,431.23,449.3
09/01/20223,473.363,531.273,466.773,526.73
09/04/20223,558.873,660.13,558.873,653.22
09/05/20223,701.153,732.143,587.213,682.19
09/06/20223,695.263,711.363,631.543,694.93
09/07/20223,732.543,792.893,709.33,727.01
09/08/20223,753.993,825.353,741.483,804.8
09/11/20223,865.543,924.353,828.163,923.95
09/12/20223,976.13,983.523,707.513,707.51
09/13/20223,673.163,735.233,564.313,735.23
09/14/20223,744.213,783.213,655.293,664.82
09/15/20223,638.33,704.043,625.153,689.79
09/18/20223,697.643,711.93,524.363,524.36
09/19/20223,546.783,603.533,475.543,597.95
09/20/20223,591.93,615.053,551.563,573.24
09/21/20223,576.043,648.53,566.413,628.37
09/22/20223,638.573,666.093,613.553,620.79
09/25/20223,621.013,650.13,568.843,602.75
09/26/20223,615.283,655.553,6003,608.84
09/27/20223,600.523,628.93,542.573,542.57
09/28/20223,563.883,583.683,387.293,489.42
09/29/20223,494.613,530.593,473.043,530.59
10/02/20223,552.383,730.373,552.383,730.37
10/03/20223,771.443,809.553,738.053,794.46
10/04/20223,821.883,840.943,767.23,824.53
10/05/20223,859.13,905.33,850.023,894.56
10/06/20223,904.423,934.023,892.683,915.82
10/09/20223,936.633,958.943,917.643,944.14
10/10/20223,955.443,968.853,928.23,938.46
10/11/20223,954.013,958.083,883.463,889.32
10/12/20223,905.573,951.793,897.993,925.91
10/13/20223,987.374,016.453,980.374,008.3
10/16/20224,038.184,223.094,038.184,218.59
10/17/20224,275.454,290.054,180.334,216.13
10/18/20224,228.764,296.784,227.844,267.82
10/19/20224,284.824,336.814,273.514,304.45
10/20/20224,319.334,371.214,295.484,355.91
10/23/20224,371.234,437.44,360.844,408.95
10/24/20224,416.064,431.444,343.274,398.01
10/25/20224,421.284,439.994,402.714,422.34
10/26/20224,437.214,438.464,362.74,395.35
10/27/20224,390.854,390.854,343.94,345.45
10/30/20224,366.334,443.134,345.754,441.94
10/31/20224,468.784,546.34,463.074,517.41
11/01/20224,529.554,566.964,502.654,542.69
11/02/20224,561.854,591.664,531.124,584.32
11/03/20224,619.74,707.834,619.74,695.66
11/06/20224,733.294,807.424,725.144,801.15
11/07/20224,825.14,870.514,763.124,819.66
11/08/20224,827.214,887.34,790.574,820.5
11/09/20224,824.574,952.34,818.714,923.87
11/10/20224,996.375,008.374,903.714,931.72
11/13/20224,930.745,072.914,930.745,071.46
11/14/20225,137.785,191.725,025.075,156.99
11/15/20225,202.765,273.355,136.115,159.18
11/16/20225,177.35,177.34,9225,002.89
11/17/20224,967.985,061.254,959.755,041.73
11/20/20225,022.975,115.125,001.455,115.12
11/21/20225,120.315,329.035,120.315,329.03
11/22/20225,359.055,416.725,288.985,410.36
11/23/20225,440.845,509.915,360.195,434.49
11/24/20225,438.325,486.445,392.655,470.12
11/27/20225,509.65,566.935,454.725,521.9
11/28/20225,544.95,586.165,401.085,561.79
11/29/20225,531.385,602.835,528.795,595.05
11/30/20225,666.855,710.145,629.15,676.12
12/01/20225,691.315,691.315,550.055,604.37
12/04/20225,641.495,661.835,530.855,607.35
12/05/20225,600.285,666.825,551.795,639.32
12/06/20225,645.515,655.295,401.985,465.3
12/07/20225,462.595,495.985,331.35,490.5
12/08/20225,512.25,663.045,510.215,657.44
12/11/20225,713.695,879.615,713.695,851.22
12/12/20225,875.645,954.85,841.075,915.5
12/13/20225,939.145,962.635,691.95,714.06
12/14/20225,820.785,897.635,686.525,835.87
12/15/20225,862.185,897.335,805.045,869.89
12/18/20225,927.16,036.735,920.846,027.5
12/19/20226,043.686,087.835,985.26,065.41
12/20/20226,094.886,137.196,061.396,079
12/21/20226,113.936,164.916,049.496,097.69
12/22/20226,073.986,101.416,020.936,099.41
12/25/20226,162.466,197.636,131.256,154.89
12/26/20226,167.596,167.596,056.586,064.66
12/27/20226,073.616,075.335,855.995,948.07
12/28/20225,951.196,097.495,941.946,097.49
12/29/20226,132.096,183.996,115.646,139.73