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 TEMETTU 25 logo
XTM25
BIST TEMETTU 25
15:10:11
17868.82 ₺
-123.37 (%-0.69)
Previous Close: 17992.18·
Volatility: 1.34
Day Low₺17781.43
Day High₺18023.38
Bid
Ask

Market Data

Week over week (WoW)
+2.97%
Month over month (MoM)
+6.18%
Year to date (YTD)
+24.57%
Year over year (YoY)
+48.73%
Overview
Components
Technicals
Comments
Archive

XTM25: BIST TEMETTU 25 Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,477.224
CLOSE 1,476.2133

Low

LOW 1,366.41

High

HIGH 1,602.22
DATEOPENHIGHLOWCLOSE
06/19/20171,379.881,384.451,373.831,376.46
06/20/20171,376.91,384.31,370.161,384.12
06/21/20171,387.451,388.931,379.851,383.29
06/22/20171,385.761,389.631,382.411,386.4
06/27/20171,386.381,401.61,382.071,401.14
06/28/20171,404.211,413.061,402.21,404.83
06/29/20171,401.661,414.571,397.521,411.44
07/02/20171,412.711,417.321,408.711,414.65
07/03/20171,412.891,420.51,412.31,417.69
07/04/20171,419.221,422.251,414.281,417.86
07/05/20171,419.131,424.381,409.891,411.2
07/06/20171,414.281,417.651,406.371,406.37
07/09/20171,415.171,429.341,415.171,427.35
07/10/20171,428.961,454.261,427.681,449.03
07/11/20171,450.741,460.881,447.141,459.92
07/12/20171,461.231,474.091,459.191,467.53
07/13/20171,469.991,478.471,466.31,477.45
07/16/20171,480.961,498.281,479.351,495.24
07/17/20171,495.971,497.911,488.391,493.09
07/18/20171,498.51,514.361,497.781,512.14
07/19/20171,513.951,519.541,504.41,504.4
07/20/20171,504.81,525.091,499.781,517.92
07/23/20171,524.891,526.831,510.951,515.69
07/24/20171,518.641,528.551,516.231,517.83
07/25/20171,520.31,525.621,515.931,520.25
07/26/20171,527.761,538.131,526.751,531.4
07/27/20171,529.821,530.241,520.251,522.52
07/30/20171,523.961,526.451,509.541,509.54
07/31/20171,513.561,515.951,487.961,491.4
08/01/20171,493.671,498.141,485.071,491.36
08/02/20171,492.591,501.871,487.141,501.32
08/03/20171,500.921,522.31,499.871,519.29
08/06/20171,526.571,540.121,526.571,537.74
08/07/20171,541.451,543.521,530.811,530.94
08/08/20171,527.851,527.851,514.471,514.64
08/09/20171,517.391,525.221,492.521,492.52
08/10/20171,485.151,489.361,460.931,485.02
08/13/20171,496.581,519.381,496.581,518.11
08/14/20171,521.661,525.181,471.251,471.25
08/15/20171,474.761,487.431,444.471,477.54
08/16/20171,484.751,490.291,465.181,468.73
08/17/20171,465.21,473.051,455.741,472.68
08/20/20171,473.751,503.51,467.411,500.41
08/21/20171,504.541,506.761,490.271,496.05
08/22/20171,495.911,502.041,490.51,494.92
08/23/20171,497.891,507.941,494.751,496.63
08/24/20171,496.881,504.781,493.081,496.5
08/27/20171,500.711,502.781,496.221,501.41
08/28/20171,499.031,502.031,488.451,500.73
08/30/20171,503.991,506.741,497.431,501.63
09/04/20171,504.391,505.631,484.711,488.72
09/05/20171,488.291,497.071,480.521,492.62
09/06/20171,493.491,499.231,489.311,497.34
09/07/20171,498.871,500.671,476.761,480.04
09/10/20171,486.791,499.151,486.791,490.46
09/11/20171,489.541,490.361,477.191,482.1
09/12/20171,483.651,487.531,469.671,469.67
09/13/20171,473.381,478.451,464.461,470.38
09/14/20171,474.431,477.91,463.691,463.69
09/17/20171,466.121,466.331,440.61,440.6
09/18/20171,440.991,444.931,414.821,417.61
09/19/20171,422.421,433.91,414.831,430.33
09/20/20171,426.361,431.371,412.061,415.7
09/21/20171,421.311,422.311,398.871,406.64
09/24/20171,400.521,400.521,376.251,389.93
09/25/20171,397.81,420.381,396.161,420.38
09/26/20171,420.131,420.131,387.671,392.89
09/27/20171,391.531,409.561,390.281,399.35
09/28/20171,405.551,4141,395.11,408.25
10/01/20171,407.991,427.311,407.611,425.15
10/02/20171,426.121,435.531,423.511,433.86
10/03/20171,436.221,439.051,426.681,431.2
10/04/20171,433.511,440.111,427.561,430.36
10/05/20171,428.361,431.21,419.41,427.8
10/08/20171,389.851,401.351,366.411,400.67
10/09/20171,414.671,431.91,407.331,425.35
10/10/20171,421.91,436.391,418.541,425.23
10/11/20171,439.841,452.181,436.441,452.18
10/12/20171,453.941,459.221,446.451,454.92
10/15/20171,460.321,464.611,449.141,450.72
10/16/20171,456.231,464.981,451.491,453
10/17/20171,460.621,460.771,446.541,448.73
10/18/20171,453.271,470.241,452.341,469.68
10/19/20171,474.971,482.521,466.511,470.28
10/22/20171,467.041,467.211,456.391,459.53
10/23/20171,461.761,475.631,458.661,470.9
10/24/20171,474.741,490.971,473.261,489.77
10/25/20171,487.641,488.891,469.081,469.08
10/26/20171,465.591,473.881,458.211,470.81
10/29/20171,481.221,486.171,473.551,477.42
10/30/20171,477.981,503.981,474.251,503.98
10/31/20171,506.881,547.881,501.961,541.01
11/01/20171,555.391,557.281,538.331,548.85
11/02/20171,550.281,556.411,520.861,532.61
11/05/20171,539.791,580.921,536.191,566.15
11/06/20171,569.051,576.691,5531,553
11/07/20171,562.711,570.261,540.731,554.51
11/08/20171,562.751,574.031,547.781,558.61
11/09/20171,561.341,561.631,531.841,535.41
11/12/20171,543.671,544.981,514.781,515.06
11/13/20171,516.981,528.621,500.91,521.86
11/14/20171,521.541,5231,479.481,480.25
11/15/20171,485.611,490.991,471.081,474.42
11/16/20171,481.831,483.821,451.961,454.05
11/19/20171,457.951,459.921,424.711,436.38
11/20/20171,427.211,460.741,425.541,459.83
11/21/20171,464.81,474.171,438.491,471.29
11/22/20171,477.051,482.21,459.141,464.43
11/23/20171,460.311,481.071,458.321,471.79
11/26/20171,475.081,480.661,461.991,463.06
11/27/20171,461.31,476.741,419.841,419.84
11/28/20171,425.81,432.351,412.571,414.33
11/29/20171,423.121,435.411,414.051,428.78
11/30/20171,429.681,439.271,416.141,423.43
12/03/20171,424.251,460.771,424.251,459.38
12/04/20171,467.081,481.921,457.231,464.04
12/05/20171,463.231,466.751,451.521,456.56
12/06/20171,461.671,495.571,460.391,489.44
12/07/20171,494.51,510.891,489.641,500.15
12/10/20171,510.371,520.41,503.921,517.67
12/11/20171,517.541,520.931,497.771,504.18
12/12/20171,508.511,513.121,486.181,490.64
12/13/20171,500.51,518.311,486.171,514.54
12/14/20171,516.071,530.251,506.571,520.21
12/17/20171,528.491,547.731,528.491,536.65
12/18/20171,540.721,546.721,525.781,526.96
12/19/20171,528.691,534.521,518.811,532.35
12/20/20171,536.341,546.931,530.81,533.38
12/21/20171,539.81,551.711,539.81,540.84
12/24/20171,547.231,553.581,546.91,553.58
12/25/20171,557.391,563.731,549.31,550.3
12/26/20171,552.11,561.331,544.581,559.42
12/27/20171,567.931,583.461,565.241,582.55
12/28/20171,585.231,602.221,581.531,595.9