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 KATILIM TEMETTU logo
XKTMT
BIST KATILIM TEMETTU
15:10:11
17408.2 ₺
-135.46 (%-0.77)
Previous Close: 17543.65·
Volatility: 1.11
Day Low₺17319.37
Day High₺17513.78
Bid
Ask

Market Data

Week over week (WoW)
+1.92%
Month over month (MoM)
+5.91%
Year to date (YTD)
+33.22%
Year over year (YoY)
+62.02%
Overview
Components
Technicals
Comments
Archive

XKTMT: BIST KATILIM TEMETTU Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10,219.08
CLOSE 10,204.4734

Low

LOW 8,306.67

High

HIGH 11,558.19
DATEOPENHIGHLOWCLOSE
01/01/20248,556.598,666.068,534.968,654.79
01/02/20248,633.78,633.78,350.778,363.24
01/03/20248,332.928,510.728,306.678,506.38
01/04/20248,510.658,602.658,484.618,602.65
01/07/20248,643.88,756.868,643.88,740.76
01/08/20248,775.388,794.918,646.778,661.94
01/09/20248,656.238,827.948,616.778,817.43
01/10/20248,847.358,910.898,675.078,715.26
01/11/20248,675.868,817.568,572.638,736.83
01/14/20248,765.478,865.338,760.948,808.57
01/15/20248,822.768,879.858,756.398,867.3
01/16/20248,861.648,935.68,813.148,921.53
01/17/20248,961.059,041.888,944.958,946.44
01/18/20248,9768,994.258,889.888,929.71
01/21/20248,941.269,014.778,918.338,962.25
01/22/20249,046.689,120.388,971.579,018.47
01/23/20249,054.729,129.058,960.729,098.81
01/24/20249,164.219,264.729,155.169,254.68
01/25/20249,268.669,367.39,244.19,364.32
01/28/20249,429.459,539.889,414.949,527.87
01/29/20249,555.059,654.049,503.99,614.59
01/30/20249,631.79,794.779,607.279,694.95
01/31/20249,723.649,864.19,721.499,853.33
02/01/20249,898.779,917.299,743.799,795.13
02/04/20249,793.8410,009.379,793.849,981.37
02/05/202410,05610,110.349,958.6710,085.42
02/06/202410,156.4510,188.110,093.210,101.68
02/07/202410,127.6910,189.2810,083.5410,166.91
02/08/202410,213.8410,308.3910,179.7710,308.39
02/11/202410,422.2410,502.6610,388.0410,444.47
02/12/202410,486.1610,487.5710,168.4210,169.77
02/13/202410,190.4710,288.7710,057.8310,257.78
02/14/202410,325.4810,531.5510,325.4810,501.31
02/15/202410,527.4110,615.7910,488.6610,581.99
02/18/202410,661.4710,737.2810,509.7810,546.43
02/19/202410,580.3610,724.210,494.3310,714.04
02/20/202410,803.4110,858.4710,671.9110,799.69
02/21/202410,856.3110,988.6710,840.3610,940.22
02/22/202410,986.7411,033.6310,837.6110,924.95
02/25/202410,972.1211,102.9110,891.6510,988.94
02/26/202410,994.3610,998.2710,709.4910,727.63
02/27/202410,705.2710,748.5310,540.0610,540.06
02/28/202410,561.2510,741.3610,519.3810,734.96
02/29/202410,780.510,878.8510,684.2810,695.27
03/03/202410,740.7710,762.6310,548.1210,582.12
03/04/202410,597.4910,624.710,432.3910,432.39
03/05/202410,372.7310,424.410,108.5610,126.61
03/06/202410,173.9310,455.5410,173.9310,455.54
03/07/202410,526.4310,622.2310,436.0610,561.04
03/10/202410,721.3710,750.6110,441.7610,450.61
03/11/202410,466.510,470.5210,180.6910,287.87
03/12/202410,324.4110,339.1610,138.0910,171.77
03/13/202410,203.1710,304.810,142.0510,233.53
03/14/202410,21110,383.5210,195.8510,317.23
03/17/202410,363.4310,390.579,988.2110,006.77
03/18/202410,019.6810,203.759,936.7310,203.75
03/19/202410,234.7710,303.0510,204.110,217.87
03/20/202410,286.8810,417.6510,211.1110,273.13
03/21/202410,277.4410,368.3210,142.9110,182.73
03/24/202410,219.6210,329.8410,021.310,021.3
03/25/202410,024.7210,056.69,670.069,718.27
03/26/20249,774.849,877.79,667.99,778.49
03/27/20249,812.659,885.329,793.969,826.88
03/28/20249,870.4510,043.729,834.4810,031.13
03/31/202410,063.4710,111.879,778.669,895.98
04/01/20249,923.2910,034.019,672.319,734.64
04/02/20249,710.19,758.129,631.049,655.54
04/03/20249,688.99,842.359,660.949,751.59
04/04/20249,803.910,246.149,803.910,240.07
04/07/202410,317.910,660.110,317.910,660.1
04/08/202410,703.4310,778.5610,586.8510,774.33
04/14/202410,706.8510,854.510,589.7510,729.74
04/15/202410,708.2810,711.6410,475.0310,558.69
04/16/202410,609.9810,791.1310,535.8610,610.99
04/17/202410,635.5110,652.8310,474.8610,546.8
04/18/202410,342.9710,479.8810,273.4810,445.68
04/21/202410,543.6610,639.7310,40110,401
04/23/202410,457.2410,500.1410,334.7710,462.82
04/24/202410,487.2610,604.2810,428.5310,487.19
04/25/202410,561.8710,654.810,506.7810,649.6
04/28/202410,727.8710,748.8210,572.2410,694.12
04/29/202410,686.9710,703.8310,608.9510,642.88
05/01/202410,679.8610,845.3710,679.8610,845.37
05/02/202410,874.9810,952.2110,836.1510,952.21
05/05/202410,881.1811,020.9110,829.6310,954.79
05/06/202410,979.5310,998.410,756.5910,938.86
05/07/202410,974.9811,014.6810,868.1210,890.1
05/08/202410,909.7910,946.0310,833.9110,906.98
05/09/202410,916.4710,972.9810,816.8510,915.19
05/12/202410,953.410,982.7910,633.8910,633.89
05/13/202410,622.7510,781.2510,574.8610,668.66
05/14/202410,700.5610,813.2110,690.5410,766.44
05/15/202410,789.7110,866.1410,746.0110,866.14
05/16/202410,892.0111,066.210,878.4211,043.8
05/19/202411,062.3311,114.7810,986.1411,104.59
05/20/202411,13711,147.5111,003.4111,003.41
05/21/202411,035.4111,146.6611,031.7911,101.1
05/22/202411,125.5611,259.9611,068.3111,082.92
05/23/202411,087.2111,121.0710,935.3610,935.36
05/26/202410,954.9110,998.8310,834.1310,866.5
05/27/202410,886.2510,926.9610,752.3810,852.83
05/28/202410,855.8210,889.4710,622.8410,622.84
05/29/202410,655.5310,677.210,532.4510,658.71
05/30/202410,698.8410,810.9710,558.2610,585.07
06/02/202410,604.3910,624.1810,500.0810,602.49
06/03/202410,623.6510,677.8310,570.6510,577.27
06/04/202410,608.0510,612.4810,426.4510,538.14
06/05/202410,560.0810,657.2210,535.9410,535.94
06/06/202410,548.8110,581.9310,412.6110,444.48
06/09/202410,458.7910,469.7210,285.1310,285.13
06/10/202410,251.4310,355.8910,189.5110,210.23
06/11/202410,170.810,253.4810,143.5710,208.5
06/12/202410,311.2610,519.6210,311.2610,497.39
06/13/202410,661.6710,717.9710,598.0110,679.76
06/19/202410,755.2310,921.5710,755.2310,912.06
06/20/202410,956.8411,032.5210,929.9411,023.99
06/23/202411,022.8211,065.0110,868.9310,945.61
06/24/202410,957.2110,986.3710,876.5710,932.27
06/25/202410,930.6610,943.2110,810.610,822.51
06/26/202410,819.6510,915.6510,775.6410,897.37
06/27/202410,956.7511,051.4310,870.5210,870.52
06/30/202410,913.310,948.7510,519.0110,599.17
07/01/202410,614.3710,784.1110,552.6510,771.68
07/02/202410,817.5210,840.7210,629.1510,784.45
07/03/202410,851.7210,969.6210,786.1810,952.47
07/04/202411,055.5911,058.5310,918.1410,950.54
07/07/202410,983.4811,088.1810,967.3511,010.89
07/08/202411,028.3711,075.0510,990.0311,016.37
07/09/202411,041.4611,106.4110,943.4911,067.7
07/10/202411,119.0211,267.211,119.0211,267.2
07/11/202411,313.2111,353.4411,234.711,349.24
07/15/202411,370.4111,496.5511,359.5211,454.03
07/16/202411,462.5511,475.8711,351.8811,419.34
07/17/202411,460.8811,522.3711,433.8211,468.83
07/18/202411,486.0911,514.2911,378.0111,497.29
07/21/202411,536.0211,558.1911,454.8811,478.7
07/22/202411,509.5711,519.8711,408.4411,454.77
07/23/202411,456.5511,473.3111,302.3111,304.4
07/24/202411,288.4911,297.7411,166.7811,211.04
07/25/202411,258.1211,313.6111,215.4711,301.1
07/28/202411,291.6911,352.611,181.8711,181.87
07/29/202411,225.0711,385.8311,225.0711,291.34
07/30/202411,253.9911,262.911,086.3511,163.23
07/31/202411,258.8911,345.8711,254.8911,268.43
08/01/202411,165.1111,200.1510,939.5211,003.75
08/04/202410,245.410,620.9210,197.3210,408.82
08/05/202410,632.3310,734.0610,424.7310,463.54
08/06/202410,523.9410,636.0310,404.1610,572.36
08/07/202410,555.1810,599.5610,528.1410,548.07
08/08/202410,623.4410,642.3910,422.910,433.67
08/11/202410,484.8410,552.410,276.0410,293.22
08/12/202410,312.2210,374.8310,194.6410,364.83
08/13/202410,415.6510,464.7510,322.1310,326.44
08/14/202410,362.0910,480.6710,239.4410,480.67
08/15/202410,510.410,527.0210,329.5110,329.51
08/18/202410,368.710,477.6410,256.9510,464.84
08/19/202410,441.4410,452.4210,262.310,282.23
08/20/202410,279.5210,319.0310,169.5610,177.07
08/21/202410,225.110,255.8810,121.4810,162.32
08/22/202410,168.9810,185.759,924.739,936.06
08/25/202410,022.2910,060.159,810.459,810.45
08/26/20249,792.919,998.749,747.829,998.74
08/27/20249,998.7410,086.489,997.1110,017.29
08/28/202410,017.7310,167.429,954.4610,145.55
09/01/202410,185.1910,395.7310,185.1910,395.73
09/02/202410,417.8110,453.7610,286.7410,312.14
09/03/202410,254.1310,304.0710,175.0910,295.48
09/04/202410,340.8410,366.9310,229.3110,260.53
09/05/202410,264.7710,269.910,128.610,128.6
09/08/202410,179.7510,224.2910,122.3510,122.35
09/09/202410,149.0610,191.359,990.1510,007.69
09/10/202410,014.0210,040.269,751.849,751.84
09/11/20249,837.869,882.99,555.379,766.88
09/12/20249,806.0410,044.929,782.3610,044.92
09/15/202410,067.4710,090.039,933.569,947.33
09/16/20249,984.810,110.699,974.1910,100.95
09/17/202410,096.110,111.3810,029.7910,056.49
09/18/202410,137.9510,194.4110,100.2910,194.41
09/19/202410,221.1410,234.6710,109.9410,120.64
09/22/202410,188.3410,207.5510,098.4510,121.46
09/23/202410,144.2410,245.6710,107.2710,231.73
09/24/202410,253.0610,268.2210,000.3510,000.35
09/25/202410,043.6910,115.759,917.29,919.98
09/26/20249,936.479,952.169,848.889,913.7
09/29/20249,888.259,914.599,773.69,800.7
09/30/20249,811.419,820.729,398.819,533.75
10/01/20249,493.799,523.629,212.539,217.78
10/02/20249,232.519,407.479,192.119,234.27
10/03/20249,255.199,407.079,139.459,400.53
10/06/20249,491.959,527.579,344.099,386.77
10/07/20249,402.359,419.449,297.259,337.79
10/08/20249,343.189,419.189,198.689,419.18
10/09/20249,428.429,448.939,226.389,237.4
10/10/20249,254.429,267.419,064.079,115.09
10/13/20249,115.289,118.758,871.248,906.15
10/14/20248,923.49,058.128,920.649,036.93
10/15/20249,063.389,153.439,012.199,153.43
10/16/20249,158.039,274.669,120.429,230.92
10/17/20249,271.299,313.779,119.729,119.72
10/20/20249,1239,149.688,964.818,977.72
10/21/20248,995.929,173.418,984.979,145.09
10/22/20249,151.489,174.328,997.379,060.29
10/23/20249,108.419,240.679,108.419,200.13
10/24/20249,233.779,288.949,156.059,268.15
10/27/20249,279.739,296.369,254.379,275.07
10/29/20249,285.749,425.19,273.859,388.21
10/30/20249,391.369,431.379,292.729,323.83
10/31/20249,348.239,426.899,338.799,372.36
11/03/20249,378.549,389.139,196.119,240.3
11/04/20249,249.349,269.859,058.169,187.28
11/05/20249,217.849,431.349,161.429,387.37
11/06/20249,406.459,452.659,335.199,452.65
11/07/20249,467.299,641.689,445.089,625.92
11/10/20249,666.829,722.579,634.339,704.59
11/11/20249,660.749,664.479,588.989,609.46
11/12/20249,604.169,709.859,535.259,653.76
11/13/20249,698.269,766.869,689.249,758.35
11/14/20249,789.199,845.579,755.189,775.17
11/17/20249,805.39,819.029,697.699,763.04
11/18/20249,791.569,820.369,614.939,686.04
11/19/20249,709.739,734.779,481.869,493
11/20/20249,546.059,752.069,500.59,741.02
11/21/20249,757.29,892.59,695.579,892.5
11/24/20249,948.2210,109.029,945.2910,077.94
11/25/202410,081.0510,127.610,024.6410,051.92
11/26/202410,112.0210,163.0510,051.3210,084.87
11/27/202410,079.8610,109.169,999.9110,107.14
11/28/202410,117.8110,187.3510,027.7210,153.24
12/01/202410,140.0710,305.1410,105.3510,293.96
12/02/202410,307.2610,445.7610,280.8910,413.36
12/03/202410,433.6210,522.4810,417.7410,482.68
12/04/202410,508.9510,587.7710,488.1610,571.92
12/05/202410,635.6610,652.9610,571.9110,646.67
12/08/202410,733.9810,784.8210,697.9910,777.39
12/09/202410,760.1910,761.6610,589.5410,621.27
12/10/202410,641.6110,746.3810,598.5710,616.64
12/11/202410,645.4410,732.0610,607.7210,646.82
12/12/202410,650.1810,723.2810,548.3910,721.11
12/15/202410,747.6410,777.1510,581.1510,581.15
12/16/202410,617.5910,640.3110,468.7910,611.66
12/17/202410,613.6910,632.9610,509.5910,535.12
12/18/202410,533.8910,533.8910,376.4210,392.12
12/19/202410,411.1510,426.7310,284.8210,309.15
12/22/202410,303.7510,335.710,192.0910,213.2
12/23/202410,221.8710,277.2710,121.3310,229.42
12/24/202410,345.6610,445.910,342.7410,444.36
12/25/202410,475.4810,584.5210,453.8310,543.79
12/26/202410,568.8510,637.7510,537.6310,636.69
12/29/202410,669.6410,731.7110,652.110,688.53
12/30/202410,692.0110,777.710,59810,709.1