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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12,573.8082
CLOSE 12,565.5625

Low

LOW 10,365.13

High

HIGH 14,482.09
DATEOPENHIGHLOWCLOSE
01/01/202511,483.7111,581.8311,454.0411,581.83
01/02/202511,614.9611,709.2611,614.9611,692.25
01/05/202511,730.3111,798.3611,702.2411,729.44
01/06/202511,729.2711,738.2311,623.0611,623.06
01/07/202511,613.2711,661.4611,518.3611,523.96
01/08/202511,565.4611,661.9411,545.311,649.28
01/09/202511,664.5911,685.2711,505.0411,549.33
01/12/202511,541.7411,548.7111,320.7411,344.47
01/13/202511,396.7911,462.9711,289.111,326.24
01/14/202511,344.9811,380.2411,256.5211,337.64
01/15/202511,448.0211,488.5111,334.1711,477.3
01/16/202511,496.3211,591.7511,459.0311,587.44
01/19/202511,645.0211,666.8311,542.1811,642.66
01/20/202511,623.3711,683.7411,570.1111,600.84
01/21/202511,618.9711,720.811,585.3611,705.21
01/22/202511,741.9211,761.5111,690.811,730.58
01/23/202511,745.3311,757.3811,680.7911,730.99
01/26/202511,663.5211,689.4811,567.0711,602.27
01/27/202511,636.1311,716.9911,584.7111,700.44
01/28/202511,718.9311,734.2211,622.8711,622.87
01/29/202511,642.3311,698.2511,615.2911,624.36
01/30/202511,645.9311,657.2111,521.6811,548.43
02/02/202511,463.8111,463.8111,283.8211,305.44
02/03/202511,350.3811,442.8411,331.7311,348.07
02/04/202511,363.5211,372.8811,131.4411,230.78
02/05/202511,294.5511,385.2911,294.5511,371.06
02/06/202511,373.4811,502.8911,337.6911,492.67
02/09/202511,508.1211,527.6711,378.6711,398.35
02/10/202511,395.4411,437.4811,342.8311,433.18
02/11/202511,450.0311,463.4611,298.5211,316.67
02/12/202511,391.3911,452.611,372.5211,437.55
02/13/202511,453.5211,477.4611,385.6611,411.2
02/16/202511,425.3611,440.0311,381.7111,381.71
02/17/202511,377.9411,476.0111,352.3911,457.16
02/18/202511,465.7411,492.8711,297.4711,302.24
02/19/202511,309.4411,420.3911,298.5911,378.3
02/20/202511,39311,403.0211,030.9311,157.86
02/23/202511,256.6511,283.9611,144.3111,170.57
02/24/202511,187.8811,198.411,023.3211,031.6
02/25/202511,055.1211,182.9610,991.2111,133.14
02/26/202511,128.1911,342.411,125.2711,310.64
02/27/202511,276.2511,327.7111,217.8211,252.17
03/02/202511,342.4611,590.0411,342.4611,480.57
03/03/202511,472.7811,515.1711,416.2311,450.29
03/04/202511,532.6411,737.0211,532.6411,733.57
03/05/202511,812.4112,014.9811,751.3312,014.98
03/06/202512,009.1812,115.8711,959.1112,105.01
03/09/202512,085.4712,163.0512,020.4312,061.42
03/10/202512,055.4812,160.8611,992.2612,085.74
03/11/202512,139.3212,252.8812,108.0712,220.32
03/12/202512,269.2412,408.2712,269.2412,400.69
03/13/202512,455.4212,554.4512,419.2212,536.2
03/16/202512,579.7712,629.7712,532.2212,592.45
03/17/202512,568.4112,599.612,470.8712,531.31
03/18/202511,705.312,034.0111,398.6711,460.71
03/19/202511,424.4511,794.8111,256.7911,437.33
03/20/202511,387.4411,387.4410,503.0210,590.68
03/23/202510,692.7810,954.1310,365.1310,850.26
03/24/202511,024.5111,393.410,973.611,317.25
03/25/202511,227.7311,370.9411,171.3311,283.88
03/26/202511,418.5211,480.0911,262.5811,279.96
03/27/202511,251.3611,368.2211,086.2711,357.43
04/01/202511,310.8411,361.711,243.9411,253.13
04/02/202511,262.9811,377.0211,231.0611,231.06
04/03/202511,249.6211,275.4611,081.0111,129.44
04/06/202510,857.2811,260.7610,751.0411,163.15
04/07/202511,317.4911,347.5311,201.2711,273.36
04/08/202511,198.6211,271.7911,069.3411,069.34
04/09/202511,397.2611,401.6111,157.6411,157.64
04/10/202511,178.411,227.6211,080.3411,201.11
04/13/202511,282.8411,335.3911,255.9611,271.09
04/14/202511,296.0411,340.5511,229.811,235.37
04/15/202511,214.5511,224.6611,047.4811,058
04/16/202511,072.1411,275.2411,072.1411,226.79
04/17/202511,265.7111,269.1511,112.4211,140.41
04/20/202511,174.3211,298.4911,098.3111,141.87
04/21/202511,199.4411,224.6911,099.3611,121.85
04/23/202511,166.411,314.9711,126.2911,314.97
04/24/202511,341.3611,378.5211,296.8611,302.63
04/27/202511,337.8811,339.711,190.611,190.6
04/28/202511,166.1511,201.3111,116.811,116.8
04/29/202511,118.9711,134.0410,951.6210,964.82
05/01/202511,014.4611,112.5411,004.9111,088.37
05/04/202511,152.0111,173.4611,037.111,057.88
05/05/202511,072.2811,194.6811,065.9711,110.22
05/06/202511,117.811,152.0810,991.711,028.57
05/07/202511,085.0811,260.8311,051.6711,242.29
05/08/202511,250.911,377.2911,208.2811,348.77
05/11/202511,558.2311,718.7111,525.8911,695.8
05/12/202511,659.0611,690.111,580.0211,651.54
05/13/202511,659.6111,740.6311,625.9311,672.2
05/14/202511,708.7711,748.4611,517.3411,537.03
05/15/202511,549.811,678.2511,520.8711,667.85
05/19/202511,674.6211,699.411,522.311,522.3
05/20/202511,511.2211,547.3811,407.1311,407.13
05/21/202511,461.5511,536.8511,373.911,492.58
05/22/202511,485.211,529.8611,347.311,364.17
05/25/202511,430.6111,435.2911,286.2711,330.68
05/26/202511,334.2911,376.6911,186.3711,186.37
05/27/202511,185.6411,213.8111,073.8911,125.17
05/28/202511,186.7711,222.6511,108.3911,117.47
05/29/202511,115.5411,126.6510,942.8610,976.38
06/01/202510,976.2911,026.0610,904.4410,931.08
06/02/202510,997.6611,231.710,997.6611,218.89
06/03/202511,225.7711,462.1911,212.4111,462.19
06/04/202511,444.0411,505.6511,426.2211,494.71
06/09/202511,564.1911,728.3811,564.1911,711.54
06/10/202511,719.811,793.7211,684.5611,742.11
06/11/202511,666.5211,695.311,550.7911,558.23
06/12/202511,123.4411,283.9310,998.7811,283.93
06/15/202511,277.4411,445.911,184.1811,369.1
06/16/202511,380.7611,459.7311,358.1411,380.07
06/17/202511,357.111,364.4411,175.4411,225.93
06/18/202511,274.9811,318.5411,104.5611,109.99
06/19/202511,205.9611,284.0411,163.711,212.2
06/22/202511,110.2511,167.1611,053.7211,147.97
06/23/202511,452.0411,543.1711,336.3711,508.88
06/24/202511,544.0811,553.8911,490.6911,517.05
06/25/202511,535.111,571.911,395.0711,395.07
06/26/202511,400.5811,520.8611,310.0311,498.24
06/29/202511,549.8112,041.5111,549.8112,041.51
06/30/202512,066.2212,255.9312,028.4712,196.48
07/01/202512,221.7312,420.6812,221.5312,295.53
07/02/202512,426.2812,490.3512,298.5712,353.92
07/03/202512,377.4412,449.1412,309.3812,415.79
07/06/202512,270.212,314.3512,220.6212,235.88
07/07/202512,306.0412,343.9112,083.7312,135.59
07/08/202512,156.2112,319.0112,138.112,310.61
07/09/202512,416.3412,522.5112,416.3412,489.82
07/10/202512,579.2712,602.512,432.7412,529.15
07/13/202512,542.4112,545.6312,43412,434
07/15/202512,429.2612,529.9612,180.0512,333.26
07/16/202512,421.9112,638.8412,420.5412,622.39
07/17/202512,641.7312,682.0212,599.0712,656.08
07/20/202512,719.8512,977.5612,719.8512,951.46
07/21/202512,986.413,041.512,946.8512,978.62
07/22/202513,018.6713,042.112,913.7112,922.17
07/23/202512,963.5813,122.4912,927.0113,034.52
07/24/202513,067.5613,077.4412,977.2912,999.5
07/27/202513,045.6213,051.3912,949.9612,949.96
07/28/202512,978.7213,012.2812,907.1812,907.18
07/29/202512,927.2713,055.3212,911.0513,025.43
07/30/202513,072.413,210.2513,072.413,207.71
07/31/202513,230.9613,258.7213,181.1913,224.83
08/03/202513,295.813,411.8313,295.7713,366.91
08/04/202513,417.3313,439.1213,380.6613,387.41
08/05/202513,422.3913,460.0213,327.5513,441.49
08/06/202513,495.6113,608.5513,495.6113,522.11
08/07/202513,541.8313,575.0313,495.6813,529.09
08/10/202513,601.7313,665.713,575.3313,622.09
08/11/202513,640.4713,640.8113,523.9813,549.68
08/12/202513,573.7613,631.9113,520.1413,559.16
08/13/202513,542.1813,601.4813,452.1213,453.88
08/14/202513,450.5613,573.113,438.713,548.19
08/17/202513,587.5513,642.8113,545.7713,633.98
08/18/202513,668.4713,692.4513,612.1913,671.55
08/19/202513,671.8513,860.2213,640.7313,840.69
08/20/202513,904.0914,057.3213,904.0914,036.81
08/21/202514,083.1314,124.9114,009.714,101.25
08/24/202514,208.0414,267.6914,194.0614,243.79
08/25/202514,258.7614,346.8814,184.4214,274.11
08/26/202514,309.1414,315.2914,076.6614,076.66
08/27/202514,107.9714,194.9214,075.2414,101.3
08/28/202514,115.114,134.7613,975.614,002.06
08/31/202514,024.4414,062.0713,991.9514,051.38
09/01/202514,087.6114,117.7713,283.6813,614.62
09/02/202513,617.2813,617.2813,337.7713,503.38
09/03/202513,540.8513,689.6413,540.8513,650.3
09/04/202513,707.2313,751.6413,521.5913,521.67
09/07/202513,317.7813,379.4513,143.4513,198.56
09/08/202513,222.113,359.113,146.7613,242.49
09/09/202513,312.4813,321.3413,183.8113,314
09/10/202513,306.0613,465.7813,048.6713,059.15
09/11/202513,057.3313,112.8612,904.9713,038.87
09/14/202513,027.7713,786.5112,927.2613,778.48
09/15/202513,818.9314,029.4813,799.4614,020.9
09/16/202514,031.1814,097.2413,987.1214,004.34
09/17/202514,077.7214,158.1713,867.5913,894.23
09/18/202513,926.2314,149.2813,868.2714,149.28
09/21/202514,408.0514,423.9914,308.0114,337.56
09/22/202514,226.9814,279.6514,139.514,175.34
09/23/202514,194.3214,245.2113,943.314,191.49
09/24/202514,256.514,288.0214,123.6914,211.57
09/25/202514,206.0514,206.0513,945.2213,955.09
09/28/202513,915.6414,003.8813,822.3113,822.31
09/29/202513,843.3513,851.6813,701.2513,787.95
09/30/202513,777.3214,046.7213,649.6914,003.26
10/01/202514,016.0814,044.5113,82713,849.51
10/02/202513,887.9613,895.4913,593.1213,622.97
10/05/202513,657.1513,700.2613,471.7613,499.03
10/06/202513,507.513,641.9213,483.413,613.04
10/07/202513,596.3113,728.0713,554.7713,564.1
10/08/202513,677.5913,706.2813,544.6113,593.1
10/09/202513,612.4113,664.3213,549.6313,623.82
10/12/202513,458.413,579.9413,408.5313,421.8
10/13/202513,438.9213,476.5813,163.4213,179.73
10/14/202513,232.2113,407.7713,174.8413,362.55
10/15/202513,342.0313,465.6513,209.9913,236.88
10/16/202513,206.213,206.4212,855.5313,062.91
10/19/202513,112.8413,413.3512,964.9113,373.77
10/20/202513,389.2113,481.2213,328.1113,408
10/21/202513,465.6613,608.0713,457.7613,512.76
10/22/202513,553.9613,622.4813,517.0213,557.76
10/23/202513,656.6314,132.5213,619.1713,956.92
10/26/202513,949.3613,980.2413,849.913,882.24
10/27/202513,899.0813,964.3613,878.1713,912.54
10/29/202513,953.1814,028.713,917.6113,934.82
10/30/202513,967.9114,117.9413,912.8914,112.78
11/02/202514,178.2614,336.414,168.6214,250.82
11/03/202514,252.1114,266.414,066.9814,109.68
11/04/202514,120.4814,162.6514,001.5114,137.25
11/05/202514,191.5514,266.5114,131.8114,232.67
11/06/202514,218.0814,230.6913,963.3214,006.87
11/09/202514,026.3514,127.5913,876.5513,876.55
11/10/202513,897.9713,898.7713,353.313,594.83
11/11/202513,679.5613,714.4313,550.3613,594.15
11/12/202513,630.3213,667.3513,514.6913,561.87
11/13/202513,529.2913,534.9213,355.6613,479.4
11/16/202513,551.8113,745.613,531.1813,668.36
11/17/202513,648.3713,764.8913,615.4513,689.94
11/18/202513,737.7413,849.7213,708.8813,828.86
11/19/202513,869.613,961.4913,785.5613,873.42
11/20/202513,825.3813,829.8313,707.3613,813.8
11/23/202513,789.813,881.5513,743.4313,829.64
11/24/202513,871.1113,885.7113,699.8613,715.41
11/25/202513,705.8713,751.8213,668.7313,683.41
11/26/202513,708.0113,772.9413,679.413,690.63
11/27/202513,674.813,686.713,592.0413,646.07
11/30/202513,648.8613,918.6213,648.2313,905.29
12/01/202513,946.0613,992.6513,897.2413,948.08
12/02/202513,955.6714,043.3713,872.613,901.96
12/03/202513,905.9213,959.8213,780.3213,805.23
12/04/202513,814.3113,912.9113,805.0213,908.82
12/07/202513,985.5214,169.8113,985.5214,124.41
12/08/202514,143.9914,197.4114,092.7714,195.75
12/09/202514,231.2514,272.6514,143.6114,144.94
12/10/202514,183.4514,274.7314,172.7614,210.61
12/11/202514,254.1514,318.1114,242.9214,316.16
12/14/202514,357.6714,469.6114,343.6214,460.44
12/15/202514,480.4914,480.4914,318.2714,365.25
12/16/202514,366.814,396.9514,277.3414,308
12/17/202514,33814,410.214,329.5914,347.01
12/18/202514,355.8514,394.5614,295.614,394.56
12/21/202514,441.0714,446.4714,287.6914,329.5
12/22/202514,305.6714,376.5914,284.2714,329.08
12/23/202514,335.7314,420.9214,333.7514,384.58
12/24/202514,418.3314,482.0914,393.4314,395.71
12/25/202514,384.7914,409.1814,289.7814,341.31
12/28/202514,337.9414,347.214,165.8114,165.81
12/29/202514,175.6614,210.4414,034.314,185.31
12/30/202514,193.7214,245.0114,170.6614,189.23