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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11,066.576
CLOSE 11,050.0262

Low

LOW 8,491.9

High

HIGH 12,726.67
DATEOPENHIGHLOWCLOSE
01/01/20248,656.458,782.558,656.458,769.45
01/02/20248,772.618,772.618,524.688,526.18
01/03/20248,534.868,670.228,491.98,670.22
01/04/20248,693.738,783.948,668.248,783.94
01/07/20248,828.458,983.178,828.458,980.7
01/08/20249,024.759,029.648,838.578,884.65
01/09/20248,881.699,046.298,857.579,025.75
01/10/20249,060.089,109.619,008.499,047.67
01/11/20249,001.569,229.618,912.49,144.28
01/14/20249,158.989,276.889,147.159,226.16
01/15/20249,248.269,274.939,178.389,221.5
01/16/20249,193.019,253.699,173.439,230.48
01/17/20249,312.459,339.029,235.169,235.16
01/18/20249,262.979,270.639,166.569,235.3
01/21/20249,236.959,329.549,214.389,276.98
01/22/20249,370.429,4169,193.289,229.1
01/23/20249,268.789,431.059,215.519,383.76
01/24/20249,440.899,523.929,412.189,496.78
01/25/20249,525.619,682.599,514.139,681.35
01/28/20249,743.539,842.229,743.539,809.23
01/29/20249,859.269,871.489,787.229,833.93
01/30/20249,849.389,956.049,807.829,878.78
01/31/20249,901.4610,076.219,901.4610,042.23
02/01/202410,108.7910,150.4910,015.7510,058.36
02/04/202410,104.5810,218.5710,096.810,213.52
02/05/202410,264.2910,346.5710,196.3610,329.01
02/06/202410,383.5110,422.4410,330.3910,330.39
02/07/202410,351.4510,487.4710,351.4510,452.59
02/08/202410,500.8910,560.2110,442.0510,560.21
02/11/202410,661.3410,716.210,630.8610,713.81
02/12/202410,768.0210,768.0210,519.7710,519.77
02/13/202410,543.7610,641.8810,454.610,639.28
02/14/202410,694.5410,869.110,694.5410,830.07
02/15/202410,870.2210,897.8210,802.1710,845.52
02/18/202410,928.1110,991.6210,745.4510,769.46
02/19/202410,818.7510,932.4810,759.4310,930.35
02/20/202410,986.6110,986.6110,831.1110,898.18
02/21/202410,952.4211,015.8610,903.2810,980.32
02/22/202411,002.5711,055.0310,921.3911,010.82
02/25/202411,060.6411,101.4110,985.211,004.22
02/26/202411,036.0611,036.0610,829.4310,838.31
02/27/202410,849.9210,902.6410,700.2110,700.21
02/28/202410,738.8410,885.7710,728.7410,869.99
02/29/202410,910.2410,92510,805.2810,811.49
03/03/202410,863.7610,877.6910,626.0610,629.11
03/04/202410,646.810,708.2610,521.3310,570.45
03/05/202410,567.0810,591.8310,370.9810,388.03
03/06/202410,442.2110,750.3610,442.2110,750.36
03/07/202410,792.7910,846.7410,687.9210,837.29
03/10/202411,025.7511,063.9610,792.3310,792.33
03/11/202410,812.2310,836.3410,608.7210,701.49
03/12/202410,724.1210,730.1910,553.8210,553.82
03/13/202410,593.510,627.7910,513.8610,542.95
03/14/202410,569.5210,584.3410,450.5410,481.37
03/17/202410,502.6310,505.210,295.0410,295.04
03/18/202410,277.7910,519.510,266.8610,516.28
03/19/202410,524.6910,619.7610,506.9110,554.25
03/20/202410,636.6610,745.6610,584.9610,685.93
03/21/202410,710.810,778.0210,616.7210,654.73
03/24/202410,661.8110,861.2710,551.2510,551.25
03/25/202410,557.5610,574.8210,228.5110,277.97
03/26/202410,314.1910,384.8110,204.4310,279.6
03/27/202410,338.5710,515.6210,335.2610,515.62
03/28/202410,562.8910,627.1710,504.1210,623.26
03/31/202410,713.5310,730.8510,374.1110,584.31
04/01/202410,619.9410,705.4110,398.7310,445.45
04/02/202410,394.0410,417.3810,304.9210,327.91
04/03/202410,344.1210,544.4310,326.9710,481.73
04/04/202410,621.4711,015.3110,621.4711,015.31
04/07/202411,052.511,247.7111,047.7411,243.79
04/08/202411,299.8311,345.7311,223.7411,337.53
04/14/202411,261.4211,363.2111,201.5111,235.25
04/15/202411,200.2211,200.2211,014.4111,064.86
04/16/202411,135.9811,251.5411,025.4311,062.86
04/17/202411,106.9211,140.6711,013.4711,067.12
04/18/202410,970.3111,261.2810,950.7711,248.8
04/21/202411,359.4711,420.9311,239.2611,239.26
04/23/202411,319.111,361.5111,247.111,309.96
04/24/202411,346.9711,433.1111,261.911,315.88
04/25/202411,364.9111,526.1911,337.3111,495.6
04/28/202411,573.1411,639.7111,501.0511,639.71
04/29/202411,641.7111,683.5511,584.2311,600.59
05/01/202411,657.6411,774.8511,657.6411,773.51
05/02/202411,802.911,853.311,746.2411,852.83
05/05/202411,863.5511,913.0211,792.4711,853.84
05/06/202411,873.0511,941.2111,700.9211,908.97
05/07/202411,935.3611,961.2611,818.7411,834.38
05/08/202411,869.6211,893.2711,778.0811,858.4
05/09/202411,864.5511,936.9411,806.2111,806.21
05/12/202411,839.0611,869.5811,576.8211,576.82
05/13/202411,61011,781.2111,545.1211,682.64
05/14/202411,686.9911,770.3311,658.7511,690.72
05/15/202411,725.7911,864.7711,684.4311,864.77
05/16/202411,916.6312,174.2911,906.812,169.39
05/19/202412,186.2412,303.1712,153.4312,271.51
05/20/202412,303.8412,553.8412,281.6912,368.19
05/21/202412,400.2212,500.0512,304.212,400.63
05/22/202412,375.3312,475.9812,283.8512,286.24
05/23/202412,282.8412,305.5512,141.4212,155.66
05/26/202412,181.5512,223.5312,025.1512,089.32
05/27/202412,114.5512,141.6112,012.9212,099.47
05/28/202412,115.3812,139.1511,864.5911,875.31
05/29/202411,898.3811,941.5511,798.5611,876.82
05/30/202411,918.4912,108.8311,761.911,805.42
06/02/202411,851.0211,948.811,732.5111,945.58
06/03/202411,967.2212,009.9811,807.0111,809.03
06/04/202411,849.0611,863.7311,642.8411,765.98
06/05/202411,807.6311,870.8611,709.1811,711.27
06/06/202411,755.3811,764.4111,518.7311,544.14
06/09/202411,534.9211,534.9211,366.8411,373.99
06/10/202411,374.1611,527.0711,328.2611,410.25
06/11/202411,416.0411,580.0111,401.2311,512.48
06/12/202411,663.0211,811.4811,663.0211,780.19
06/13/202411,921.9411,955.7411,802.9311,881.1
06/19/202412,003.0712,176.2411,995.8912,176.24
06/20/202412,199.7512,253.6612,171.9612,239.63
06/23/202412,256.3812,270.7812,092.8212,192.09
06/24/202412,204.9712,217.2312,075.8612,104.05
06/25/202412,110.7412,133.3711,894.5211,894.52
06/26/202411,924.9612,136.5811,924.9612,112.37
06/27/202412,171.6112,234.8212,049.0712,090.5
06/30/202412,154.5212,185.1911,636.2311,728.8
07/01/202411,741.4911,869.1111,646.9611,869.11
07/02/202411,922.0912,086.3311,888.1312,078.18
07/03/202412,110.1812,280.0912,075.8312,269.29
07/04/202412,304.5512,337.4712,185.9112,253.51
07/07/202412,305.7612,358.6912,244.4812,266.92
07/08/202412,291.6512,306.2412,199.6512,222.85
07/09/202412,246.0712,246.912,122.4712,155.43
07/10/202412,243.1112,438.4812,243.1112,438.48
07/11/202412,454.7612,541.4512,409.7612,495.91
07/15/202412,540.6712,633.6312,540.6712,588.68
07/16/202412,608.0812,634.5612,509.7212,597.83
07/17/202412,663.6312,724.8112,599.2112,629.62
07/18/202412,641.3112,669.612,556.1912,636.13
07/21/202412,669.0212,726.6712,604.2812,654.23
07/22/202412,677.8412,677.8412,547.9312,596.28
07/23/202412,606.8612,642.7212,508.412,508.4
07/24/202412,511.7812,526.7812,354.2312,388.48
07/25/202412,434.4412,462.1412,368.9312,408.52
07/28/202412,348.5512,368.6812,225.9212,226.01
07/29/202412,250.0712,326.5712,167.8712,191.8
07/30/202412,156.9612,183.5512,042.612,119.16
07/31/202412,239.0712,379.9812,239.0712,311.58
08/01/202412,175.9812,208.4111,909.6911,978.05
08/04/202411,201.7811,558.3311,139.8411,301.48
08/05/202411,586.8711,635.5711,314.4411,329.53
08/06/202411,415.311,537.5311,340.211,486.1
08/07/202411,479.9511,615.2711,472.6211,572.67
08/08/202411,638.1111,661.1711,373.3511,373.35
08/11/202411,453.8911,540.5511,250.8111,266.46
08/12/202411,288.1811,351.8211,128.6311,351.82
08/13/202411,411.8111,423.3411,270.7511,272.02
08/14/202411,319.1711,450.0311,197.9211,450.03
08/15/202411,510.8111,525.4611,291.8711,291.87
08/18/202411,342.8911,530.5811,267.2311,524.48
08/19/202411,515.8411,571.0511,412.2311,440.08
08/20/202411,426.4811,536.5611,352.7711,354.72
08/21/202411,426.1511,473.811,315.7411,360.57
08/22/202411,370.4111,370.4111,073.6811,091.37
08/25/202411,174.0711,186.6510,943.5910,951.01
08/26/202410,949.1311,134.9210,902.5311,134.92
08/27/202411,149.211,230.5411,136.9711,151.81
08/28/202411,163.9611,290.7911,105.211,247.37
09/01/202411,297.0711,538.9211,297.0711,534.34
09/02/202411,563.3711,602.6811,429.511,464.26
09/03/202411,369.7711,432.411,319.7511,419.78
09/04/202411,470.9911,478.7211,360.7911,396.13
09/05/202411,401.9411,431.2111,228.8811,232.56
09/08/202411,264.0111,304.5311,161.7911,161.79
09/09/202411,202.711,244.1111,032.5911,072.76
09/10/202411,061.4211,078.1610,826.5910,829.03
09/11/202410,946.0910,967.7110,665.4810,912.21
09/12/202410,933.7111,114.8710,846.9311,114.87
09/15/202411,122.7511,161.6611,012.3911,021.26
09/16/202411,062.6411,218.4911,062.6411,194.78
09/17/202411,194.6611,251.3211,164.0711,197.55
09/18/202411,295.8111,416.0211,284.0611,416.02
09/19/202411,426.7211,443.611,332.9811,346.5
09/22/202411,404.3811,422.7611,293.3211,318.19
09/23/202411,341.5311,494.3711,306.6811,422.22
09/24/202411,425.311,449.7611,263.7811,266.18
09/25/202411,323.7211,413.1811,185.0311,202.73
09/26/202411,194.9711,194.9711,082.0511,163.21
09/29/202411,135.7511,153.4511,030.5411,053.06
09/30/202411,063.5411,063.5410,56310,689.48
10/01/202410,646.7810,666.1710,317.1810,317.18
10/02/202410,331.7510,488.2810,188.4510,216.78
10/03/202410,27510,428.9310,147.2910,428.93
10/06/202410,478.0610,531.6910,339.3910,366.45
10/07/202410,378.2410,472.8810,301.7510,370.3
10/08/202410,372.310,453.2610,218.0110,453.26
10/09/202410,464.1410,507.9510,296.3810,296.38
10/10/202410,318.2110,398.7410,150.7610,190.35
10/13/202410,199.9310,199.939,954.469,973.91
10/14/20249,990.410,186.139,982.1510,165
10/15/202410,158.3910,275.310,093.7410,272.19
10/16/202410,270.8710,401.8210,258.7610,352.69
10/17/202410,374.2910,420.6410,126.6310,138.6
10/20/202410,147.0110,155.479,978.579,990.72
10/21/202410,017.8810,249.8910,017.310,188.09
10/22/202410,206.0410,219.889,996.9610,042.3
10/23/202410,110.9110,266.3110,110.9110,219.8
10/24/202410,198.0410,278.4510,140.5210,268.5
10/27/202410,297.5610,327.0210,282.9110,320.43
10/29/202410,338.8210,446.4710,309.0210,401.84
10/30/202410,402.110,448.3910,256.2710,281.16
10/31/202410,306.9610,395.2310,267.4110,305.99
11/03/202410,288.0610,288.0610,008.8910,062.47
11/04/202410,115.3510,132.489,954.5910,016.31
11/05/202410,051.7810,312.869,996.6310,263.26
11/06/202410,279.5510,349.4610,203.0710,349.46
11/07/202410,349.8610,602.7510,334.3610,596.97
11/10/202410,633.5210,756.0710,616.6210,711.56
11/11/202410,688.9710,712.0910,615.5310,641.94
11/12/202410,616.710,815.0710,537.1410,705.23
11/13/202410,759.5410,861.2110,759.5410,848.62
11/14/202410,879.4210,931.7310,817.210,830.03
11/17/202410,863.4710,893.1910,755.5210,845.74
11/18/202410,883.310,899.7810,622.5410,694.87
11/19/202410,736.2710,769.1510,472.3110,479.19
11/20/202410,533.3510,842.5810,518.5410,833.53
11/21/202410,850.3311,025.0210,802.5711,025.02
11/24/202411,095.9711,205.2311,075.8411,148.89
11/25/202411,149.2311,186.9211,080.3811,138.01
11/26/202411,233.6211,252.0311,123.5611,141.1
11/27/202411,146.8311,174.9411,087.5311,136.94
11/28/202411,150.9411,241.8411,091.511,171.61
12/01/202411,123.6811,229.5611,09411,212.46
12/02/202411,251.5311,427.9311,208.6111,364.66
12/03/202411,393.7711,469.7711,386.6811,417.45
12/04/202411,444.5311,509.3611,392.9411,484.81
12/05/202411,609.6611,648.2511,559.6311,639
12/08/202411,745.611,835.2111,719.2811,833.57
12/09/202411,842.1111,849.0211,639.3711,658.43
12/10/202411,69111,729.411,563.6911,605.39
12/11/202411,656.6511,711.1911,582.1611,615.19
12/12/202411,591.0711,707.711,525.2811,707.7
12/15/202411,735.3411,750.3311,601.0311,601.03
12/16/202411,619.7311,646.7511,503.9911,611.75
12/17/202411,611.1411,646.611,496.7411,499.99
12/18/202411,435.9111,472.2411,328.5811,339.67
12/19/202411,365.611,384.0211,261.7411,296.14
12/22/202411,329.7611,354.1911,164.8711,188.4
12/23/202411,197.8411,245.811,113.6811,231.66
12/24/202411,405.6611,495.0111,397.4111,474.7
12/25/202411,524.1411,608.5111,446.211,505.9
12/26/202411,522.811,619.3911,516.8811,593.86
12/29/202411,613.3911,635.4811,494.9111,494.91
12/30/202411,471.6411,553.7411,387.4111,453.5