XUTUM
BIST TUM
18:10:11
18727.92 ₺
+129.35 (%+0.70)
Önceki Kapanış: 18598.57·
Volatilite: 1.19
Düşük₺18589.43
Yüksek₺18810.29
Piyasa Verileri
Önceki haftaya göre (WoW)
+2.23%
Önceki aya göre (MoM)
+6.54%
Yılbaşından bugüne (YTD)
+31.99%
Önceki yıla göre (YoY)
+32.81%
XUTUM: BIST TUM Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.087,573
KAPANIŞ 1.086,3672
En Düşük
DÜŞÜK 1.003,32
En Yüksek
YÜKSEK 1.169,2
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.08.2017 | 1.096,78 | 1.101,56 | 1.095,99 | 1.098,5 |
| 23.08.2017 | 1.100,9 | 1.109,76 | 1.099,32 | 1.100,13 |
| 24.08.2017 | 1.100,99 | 1.110,64 | 1.099,79 | 1.106,16 |
| 27.08.2017 | 1.109,95 | 1.113,77 | 1.108,08 | 1.111,87 |
| 28.08.2017 | 1.110,95 | 1.113,04 | 1.103,28 | 1.113,04 |
| 30.08.2017 | 1.113,7 | 1.113,82 | 1.108,72 | 1.109,39 |
| 04.09.2017 | 1.112,74 | 1.113,55 | 1.097,26 | 1.098,07 |
| 05.09.2017 | 1.099,06 | 1.108,06 | 1.095,9 | 1.105,67 |
| 06.09.2017 | 1.105,86 | 1.110,82 | 1.101,93 | 1.107,33 |
| 07.09.2017 | 1.108,66 | 1.110,01 | 1.091,99 | 1.095,18 |
| 10.09.2017 | 1.100,93 | 1.109,08 | 1.100,73 | 1.105,22 |
| 11.09.2017 | 1.106,48 | 1.108,23 | 1.098,64 | 1.103,13 |
| 12.09.2017 | 1.103,61 | 1.107,11 | 1.093,68 | 1.093,68 |
| 13.09.2017 | 1.094,83 | 1.099,61 | 1.086,47 | 1.093,98 |
| 14.09.2017 | 1.095,15 | 1.097,05 | 1.089,55 | 1.089,55 |
| 17.09.2017 | 1.092,37 | 1.092,92 | 1.076,83 | 1.076,83 |
| 18.09.2017 | 1.076,68 | 1.078,51 | 1.057,04 | 1.059,99 |
| 19.09.2017 | 1.063,83 | 1.067,06 | 1.056,91 | 1.064,2 |
| 20.09.2017 | 1.061,08 | 1.065,37 | 1.049,63 | 1.051,16 |
| 21.09.2017 | 1.055,62 | 1.058,12 | 1.045,29 | 1.052,01 |
| 24.09.2017 | 1.047,7 | 1.047,7 | 1.027,28 | 1.032,31 |
| 25.09.2017 | 1.038,23 | 1.051,56 | 1.034,39 | 1.049,67 |
| 26.09.2017 | 1.049,87 | 1.050,79 | 1.023,12 | 1.023,12 |
| 27.09.2017 | 1.022,57 | 1.040,09 | 1.021,09 | 1.037,4 |
| 28.09.2017 | 1.041,28 | 1.044,27 | 1.033,54 | 1.040,19 |
| 01.10.2017 | 1.040,61 | 1.051,74 | 1.040,46 | 1.050,52 |
| 02.10.2017 | 1.051,26 | 1.056,12 | 1.045,75 | 1.050,36 |
| 03.10.2017 | 1.054,01 | 1.060,19 | 1.052,47 | 1.056,81 |
| 04.10.2017 | 1.059,32 | 1.061,81 | 1.053,88 | 1.054,95 |
| 05.10.2017 | 1.053,45 | 1.054,03 | 1.047,39 | 1.053,1 |
| 08.10.2017 | 1.014,61 | 1.024,39 | 1.003,32 | 1.024,39 |
| 09.10.2017 | 1.036,12 | 1.047,07 | 1.033,84 | 1.045,36 |
| 10.10.2017 | 1.043,15 | 1.058,39 | 1.039,56 | 1.049,56 |
| 11.10.2017 | 1.061,37 | 1.070,02 | 1.057,44 | 1.070,02 |
| 12.10.2017 | 1.071,87 | 1.076,46 | 1.064,66 | 1.072,94 |
| 15.10.2017 | 1.076,34 | 1.080,93 | 1.072,31 | 1.075,74 |
| 16.10.2017 | 1.078,11 | 1.087,27 | 1.076,86 | 1.080,76 |
| 17.10.2017 | 1.085,59 | 1.086,59 | 1.078,45 | 1.080,23 |
| 18.10.2017 | 1.084,95 | 1.094,93 | 1.083,47 | 1.094,78 |
| 19.10.2017 | 1.097,97 | 1.102,65 | 1.089,76 | 1.095,02 |
| 22.10.2017 | 1.092,1 | 1.092,1 | 1.084 | 1.084 |
| 23.10.2017 | 1.087,09 | 1.090,8 | 1.082,34 | 1.082,93 |
| 24.10.2017 | 1.086,48 | 1.095,4 | 1.086,48 | 1.094,18 |
| 25.10.2017 | 1.093,84 | 1.099,04 | 1.084,41 | 1.084,41 |
| 26.10.2017 | 1.082,27 | 1.091,49 | 1.080,79 | 1.089,61 |
| 29.10.2017 | 1.098,38 | 1.101,32 | 1.094,1 | 1.095,84 |
| 30.10.2017 | 1.098,64 | 1.111,65 | 1.096,42 | 1.111,65 |
| 31.10.2017 | 1.115,43 | 1.143,15 | 1.112,61 | 1.138,71 |
| 01.11.2017 | 1.150,48 | 1.153,03 | 1.134,44 | 1.138,12 |
| 02.11.2017 | 1.139,41 | 1.142,99 | 1.115,06 | 1.121,5 |
| 05.11.2017 | 1.127,68 | 1.156,9 | 1.126,52 | 1.148,56 |
| 06.11.2017 | 1.151,45 | 1.153,39 | 1.130,56 | 1.130,56 |
| 07.11.2017 | 1.136,1 | 1.137,63 | 1.115,99 | 1.126,78 |
| 08.11.2017 | 1.129,9 | 1.132,43 | 1.107,6 | 1.110,88 |
| 09.11.2017 | 1.113,18 | 1.114,85 | 1.095,48 | 1.097,81 |
| 12.11.2017 | 1.104,49 | 1.106,58 | 1.089,02 | 1.096,41 |
| 13.11.2017 | 1.097,47 | 1.113,74 | 1.089,74 | 1.108,93 |
| 14.11.2017 | 1.107,57 | 1.113,82 | 1.085,23 | 1.085,44 |
| 15.11.2017 | 1.088,47 | 1.096,39 | 1.076,97 | 1.078,29 |
| 16.11.2017 | 1.082,94 | 1.084,89 | 1.064,61 | 1.070,44 |
| 19.11.2017 | 1.072,16 | 1.072,16 | 1.045,25 | 1.048,34 |
| 20.11.2017 | 1.040,96 | 1.062,93 | 1.039,74 | 1.061,57 |
| 21.11.2017 | 1.062,36 | 1.070,37 | 1.046,63 | 1.068,91 |
| 22.11.2017 | 1.073,2 | 1.078,9 | 1.057,26 | 1.061,06 |
| 23.11.2017 | 1.058,27 | 1.063,78 | 1.054,34 | 1.057,05 |
| 26.11.2017 | 1.059,33 | 1.066,31 | 1.052,43 | 1.059,05 |
| 27.11.2017 | 1.058,21 | 1.072,18 | 1.031,7 | 1.031,7 |
| 28.11.2017 | 1.033,69 | 1.040,55 | 1.025,61 | 1.033,82 |
| 29.11.2017 | 1.040,02 | 1.052,07 | 1.036,4 | 1.049,73 |
| 30.11.2017 | 1.048,92 | 1.051,71 | 1.041,23 | 1.045,84 |
| 03.12.2017 | 1.044,09 | 1.062,67 | 1.044,09 | 1.062,15 |
| 04.12.2017 | 1.068,7 | 1.077,09 | 1.062,66 | 1.072,67 |
| 05.12.2017 | 1.074,43 | 1.077,09 | 1.061,8 | 1.063,74 |
| 06.12.2017 | 1.066,52 | 1.078,48 | 1.062,79 | 1.075,41 |
| 07.12.2017 | 1.079,01 | 1.092,24 | 1.077,44 | 1.090,25 |
| 10.12.2017 | 1.098,65 | 1.104,08 | 1.095,87 | 1.102,39 |
| 11.12.2017 | 1.101,9 | 1.105,37 | 1.094,16 | 1.101,69 |
| 12.12.2017 | 1.104,09 | 1.106,89 | 1.090,35 | 1.093,13 |
| 13.12.2017 | 1.101,05 | 1.110,38 | 1.092,54 | 1.107,77 |
| 14.12.2017 | 1.107,41 | 1.112,14 | 1.101,3 | 1.105,21 |
| 17.12.2017 | 1.110,35 | 1.120,41 | 1.110,35 | 1.114,95 |
| 18.12.2017 | 1.117,75 | 1.124,19 | 1.114,83 | 1.114,83 |
| 19.12.2017 | 1.115,65 | 1.120,86 | 1.109,91 | 1.117,45 |
| 20.12.2017 | 1.120,76 | 1.131,22 | 1.120,64 | 1.125 |
| 21.12.2017 | 1.131 | 1.133,7 | 1.122,45 | 1.123,27 |
| 24.12.2017 | 1.129,25 | 1.132,16 | 1.126,6 | 1.130,46 |
| 25.12.2017 | 1.134,18 | 1.135,02 | 1.129,31 | 1.132,65 |
| 26.12.2017 | 1.131,43 | 1.134,91 | 1.127,37 | 1.134,1 |
| 27.12.2017 | 1.137,56 | 1.156,84 | 1.137,56 | 1.156,44 |
| 28.12.2017 | 1.158,75 | 1.169,2 | 1.155,52 | 1.165,05 |