XTUMY
BIST TUM-100
18:10:11
77964.06 ₺
+297.51 (%+0.38)
Önceki Kapanış: 77666.55·
Volatilite: 0.46
Düşük₺77701.72
Yüksek₺78057.03
Piyasa Verileri
Önceki haftaya göre (WoW)
+1.75%
Önceki aya göre (MoM)
+3.37%
Yılbaşından bugüne (YTD)
+40.18%
Önceki yıla göre (YoY)
+47.03%
XTUMY: BIST TUM-100 Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.415,6597
KAPANIŞ 1.414,093
En Düşük
DÜŞÜK 1.326,41
En Yüksek
YÜKSEK 1.524,95
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.08.2017 | 1.411,11 | 1.412,57 | 1.405,21 | 1.405,21 |
| 23.08.2017 | 1.408,61 | 1.411,49 | 1.401,27 | 1.401,27 |
| 24.08.2017 | 1.404,6 | 1.410,35 | 1.402,58 | 1.408,55 |
| 27.08.2017 | 1.406,72 | 1.415,31 | 1.406,72 | 1.413,11 |
| 28.08.2017 | 1.415,44 | 1.421,32 | 1.407,24 | 1.419,56 |
| 30.08.2017 | 1.421,35 | 1.423,74 | 1.420,1 | 1.422,43 |
| 04.09.2017 | 1.425,77 | 1.427,94 | 1.409,36 | 1.410,13 |
| 05.09.2017 | 1.412,44 | 1.423,14 | 1.409,4 | 1.422,16 |
| 06.09.2017 | 1.425,25 | 1.434,03 | 1.425,02 | 1.429,37 |
| 07.09.2017 | 1.434,77 | 1.436,59 | 1.424,72 | 1.426,67 |
| 10.09.2017 | 1.433,05 | 1.441,1 | 1.433,05 | 1.437,95 |
| 11.09.2017 | 1.441,05 | 1.454,69 | 1.440,28 | 1.453,57 |
| 12.09.2017 | 1.458,48 | 1.462,89 | 1.447,05 | 1.447,05 |
| 13.09.2017 | 1.449,14 | 1.453,94 | 1.434,16 | 1.438,48 |
| 14.09.2017 | 1.442,63 | 1.445,71 | 1.440,08 | 1.442,39 |
| 17.09.2017 | 1.446,61 | 1.448,74 | 1.417,79 | 1.417,79 |
| 18.09.2017 | 1.418,98 | 1.418,98 | 1.383,36 | 1.388,32 |
| 19.09.2017 | 1.394,15 | 1.401,65 | 1.384,63 | 1.395,38 |
| 20.09.2017 | 1.393,36 | 1.399,92 | 1.382,13 | 1.383,09 |
| 21.09.2017 | 1.386,51 | 1.391,12 | 1.376,02 | 1.378,61 |
| 24.09.2017 | 1.375,85 | 1.375,85 | 1.329,05 | 1.338,16 |
| 25.09.2017 | 1.347,03 | 1.371,16 | 1.347,03 | 1.369,74 |
| 26.09.2017 | 1.372,45 | 1.373,63 | 1.347,61 | 1.347,61 |
| 27.09.2017 | 1.348,93 | 1.365,58 | 1.348,25 | 1.363,4 |
| 28.09.2017 | 1.367,9 | 1.374,94 | 1.360,98 | 1.369,99 |
| 01.10.2017 | 1.372,69 | 1.384,52 | 1.372,69 | 1.383,45 |
| 02.10.2017 | 1.385,19 | 1.390,71 | 1.378,25 | 1.384,15 |
| 03.10.2017 | 1.388,14 | 1.394,45 | 1.388,14 | 1.392,38 |
| 04.10.2017 | 1.395,81 | 1.400,75 | 1.391,8 | 1.394,24 |
| 05.10.2017 | 1.393,44 | 1.396,35 | 1.389,77 | 1.393,81 |
| 08.10.2017 | 1.343,85 | 1.358,97 | 1.326,41 | 1.355,76 |
| 09.10.2017 | 1.366,14 | 1.383,85 | 1.366,14 | 1.380,43 |
| 10.10.2017 | 1.381,77 | 1.391,05 | 1.375,49 | 1.385,02 |
| 11.10.2017 | 1.391,77 | 1.400,65 | 1.391,77 | 1.398,72 |
| 12.10.2017 | 1.403,46 | 1.406,45 | 1.399,34 | 1.401,96 |
| 15.10.2017 | 1.407,4 | 1.413,79 | 1.407,4 | 1.409,61 |
| 16.10.2017 | 1.418,66 | 1.418,66 | 1.411,55 | 1.413,39 |
| 17.10.2017 | 1.417,49 | 1.421,59 | 1.412,28 | 1.414,44 |
| 18.10.2017 | 1.419,11 | 1.427,55 | 1.419,11 | 1.423,9 |
| 19.10.2017 | 1.426,47 | 1.428,64 | 1.418,61 | 1.419,74 |
| 22.10.2017 | 1.420,47 | 1.425,76 | 1.416,02 | 1.418,84 |
| 23.10.2017 | 1.423,68 | 1.426,4 | 1.415,95 | 1.416,1 |
| 24.10.2017 | 1.420,28 | 1.426,83 | 1.420,28 | 1.425,88 |
| 25.10.2017 | 1.429,44 | 1.431,88 | 1.420,65 | 1.420,65 |
| 26.10.2017 | 1.421,64 | 1.425,51 | 1.416,42 | 1.422,51 |
| 29.10.2017 | 1.429,81 | 1.438,52 | 1.429,81 | 1.435,49 |
| 30.10.2017 | 1.442,23 | 1.443,54 | 1.436,83 | 1.440,45 |
| 31.10.2017 | 1.445,91 | 1.451,57 | 1.441,47 | 1.447,5 |
| 01.11.2017 | 1.453,31 | 1.456,02 | 1.438,69 | 1.442,7 |
| 02.11.2017 | 1.451,77 | 1.453,72 | 1.426,02 | 1.428,86 |
| 05.11.2017 | 1.435,62 | 1.440,12 | 1.431,68 | 1.437,28 |
| 06.11.2017 | 1.442,47 | 1.443,97 | 1.428,5 | 1.429,27 |
| 07.11.2017 | 1.432,72 | 1.434,26 | 1.417,1 | 1.424,83 |
| 08.11.2017 | 1.427,85 | 1.429,06 | 1.408,21 | 1.414,31 |
| 09.11.2017 | 1.417,43 | 1.418,16 | 1.394,64 | 1.397,61 |
| 12.11.2017 | 1.402,63 | 1.406,96 | 1.388,56 | 1.389,09 |
| 13.11.2017 | 1.392,08 | 1.398,67 | 1.380,91 | 1.398,53 |
| 14.11.2017 | 1.399,01 | 1.399,35 | 1.378,29 | 1.382,65 |
| 15.11.2017 | 1.384,94 | 1.387,66 | 1.374,31 | 1.377,8 |
| 16.11.2017 | 1.379,51 | 1.382,28 | 1.355,94 | 1.361,94 |
| 19.11.2017 | 1.365,61 | 1.370,14 | 1.346,16 | 1.352,48 |
| 20.11.2017 | 1.347,74 | 1.364 | 1.344,2 | 1.363,39 |
| 21.11.2017 | 1.362,94 | 1.377,29 | 1.357,83 | 1.377,29 |
| 22.11.2017 | 1.383,77 | 1.393,32 | 1.382,02 | 1.389,28 |
| 23.11.2017 | 1.389,63 | 1.396,78 | 1.382,64 | 1.396,54 |
| 26.11.2017 | 1.396,41 | 1.400,2 | 1.389,33 | 1.396,01 |
| 27.11.2017 | 1.393,35 | 1.397,65 | 1.354,18 | 1.358,02 |
| 28.11.2017 | 1.356,91 | 1.356,98 | 1.338,91 | 1.352,02 |
| 29.11.2017 | 1.354,59 | 1.365,94 | 1.354,58 | 1.363,37 |
| 30.11.2017 | 1.361,33 | 1.365,73 | 1.357,13 | 1.363,88 |
| 03.12.2017 | 1.366,48 | 1.380,21 | 1.366,48 | 1.379,48 |
| 04.12.2017 | 1.384,61 | 1.393,7 | 1.384,29 | 1.392,76 |
| 05.12.2017 | 1.395,47 | 1.395,85 | 1.388,86 | 1.391,1 |
| 06.12.2017 | 1.394,55 | 1.408,26 | 1.394,55 | 1.408,01 |
| 07.12.2017 | 1.410,5 | 1.426,66 | 1.410,5 | 1.426,66 |
| 10.12.2017 | 1.432,73 | 1.439,4 | 1.432,73 | 1.437,96 |
| 11.12.2017 | 1.440,53 | 1.444,14 | 1.435,32 | 1.442,27 |
| 12.12.2017 | 1.446,3 | 1.448,12 | 1.437,39 | 1.437,95 |
| 13.12.2017 | 1.443,58 | 1.449,45 | 1.441,59 | 1.448,15 |
| 14.12.2017 | 1.455 | 1.462,17 | 1.452,01 | 1.456,31 |
| 17.12.2017 | 1.466,68 | 1.477,78 | 1.466,21 | 1.475,44 |
| 18.12.2017 | 1.484,11 | 1.488,36 | 1.482,91 | 1.483,54 |
| 19.12.2017 | 1.488,02 | 1.491,56 | 1.480,29 | 1.484,39 |
| 20.12.2017 | 1.485,53 | 1.497,03 | 1.482,94 | 1.484,61 |
| 21.12.2017 | 1.488,54 | 1.494,19 | 1.481,75 | 1.482,49 |
| 24.12.2017 | 1.488,48 | 1.499 | 1.488,48 | 1.498,33 |
| 25.12.2017 | 1.503,48 | 1.503,87 | 1.493,91 | 1.497,74 |
| 26.12.2017 | 1.499,45 | 1.503,19 | 1.493,31 | 1.499,67 |
| 27.12.2017 | 1.501,14 | 1.513,17 | 1.501,14 | 1.512,34 |
| 28.12.2017 | 1.515,54 | 1.524,95 | 1.509,14 | 1.523,61 |