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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,400.3373
CLOSE 1,396.81

Low

LOW 1,160.65

High

HIGH 1,658.52
DATEOPENHIGHLOWCLOSE
01/01/20181,600.761,621.981,598.381,621.71
01/02/20181,623.961,638.681,594.991,598.29
01/03/20181,596.811,615.791,581.161,586.69
01/04/20181,593.691,605.331,587.91,596.61
01/07/20181,608.091,615.11,593.321,594.36
01/08/20181,597.071,599.921,575.291,581.74
01/09/20181,579.511,582.661,557.281,569.98
01/10/20181,580.91,582.631,559.241,581.08
01/11/20181,585.151,598.111,579.581,587.73
01/14/20181,584.771,600.361,551.231,551.23
01/15/20181,544.221,578.161,536.471,578.09
01/16/20181,581.261,603.381,567.651,603.21
01/17/20181,609.681,615.761,593.771,606.81
01/18/20181,604.811,613.51,581.531,588.09
01/21/20181,593.781,609.711,585.731,607.69
01/22/20181,617.711,625.341,608.31,616.42
01/23/20181,617.961,634.541,615.811,631.55
01/24/20181,632.641,646.351,626.821,631.05
01/25/20181,633.941,649.951,633.941,649.95
01/28/20181,657.441,658.521,629.391,645.46
01/29/20181,638.921,651.291,624.921,625.65
01/30/20181,629.871,644.91,623.511,623.51
01/31/20181,6331,655.821,622.871,628.54
02/01/20181,632.821,638.691,601.941,607.53
02/04/20181,601.551,602.611,575.021,578.49
02/05/20181,540.541,571.181,535.121,567.22
02/06/20181,576.321,587.451,563.561,568.48
02/07/20181,573.111,573.191,544.721,554.93
02/08/20181,541.071,554.21,527.821,543.29
02/11/20181,556.621,572.461,555.91,568.68
02/12/20181,576.961,588.061,567.551,569.74
02/13/20181,5811,588.321,547.21,552.03
02/14/20181,570.761,598.891,570.761,596.97
02/15/20181,605.711,616.041,593.251,600.68
02/18/20181,609.841,613.621,576.591,581.6
02/19/20181,587.841,604.891,549.561,549.75
02/20/20181,572.11,595.411,570.81,595.41
02/21/20181,591.911,599.771,575.981,599.35
02/22/20181,606.621,619.691,603.481,613.76
02/25/20181,624.231,629.111,614.781,622.3
02/26/20181,626.891,634.441,622.361,626.42
02/27/20181,621.821,640.171,620.091,634.77
02/28/20181,630.131,635.061,613.631,613.95
03/01/20181,606.661,608.851,586.711,595.88
03/04/20181,597.771,612.111,592.51,601.46
03/05/20181,613.91,623.311,604.51,606.29
03/06/20181,598.251,606.981,592.411,602.62
03/07/20181,603.481,610.181,600.491,605.17
03/08/20181,608.711,615.531,603.581,612.18
03/11/20181,623.351,638.971,623.351,632.32
03/12/20181,632.851,636.731,622.61,628.95
03/13/20181,628.811,635.981,609.561,612.22
03/14/20181,617.241,618.681,601.041,604.83
03/15/20181,609.341,6121,597.071,601.6
03/18/20181,601.011,603.541,572.661,572.66
03/19/20181,580.571,594.191,567.731,588.41
03/20/20181,591.661,606.681,589.671,605.6
03/21/20181,613.311,617.311,594.921,595.95
03/22/20181,578.091,584.741,566.91,579.92
03/25/20181,584.871,591.331,570.211,570.21
03/26/20181,585.841,592.91,578.181,579.35
03/27/20181,571.671,578.661,537.491,542.03
03/28/20181,546.081,560.071,540.641,558.51
03/29/20181,566.21,575.881,562.011,565.96
04/01/20181,567.131,571.61,548.281,548.28
04/02/20181,546.831,555.921,541.131,550.41
04/03/20181,553.361,554.771,534.771,543.95
04/04/20181,549.291,560.771,543.361,555.78
04/05/20181,551.581,562.321,544.781,551.97
04/08/20181,560.441,561.261,518.211,525.12
04/09/20181,530.91,531.671,490.811,499.45
04/10/20181,492.021,510.11,451.091,486.15
04/11/20181,483.351,499.281,472.331,495.42
04/12/20181,501.071,505.181,487.851,495.05
04/15/20181,498.261,511.091,495.431,499.96
04/16/20181,509.571,512.51,460.571,465.84
04/17/20181,466.791,520.631,454.071,520.63
04/18/20181,518.651,535.581,512.811,530.76
04/19/20181,526.911,530.211,518.491,525.62
04/23/20181,509.961,511.711,491.171,499.48
04/24/20181,502.821,502.821,444.81,454.21
04/25/20181,458.721,463.521,438.81,449.56
04/26/20181,451.921,471.621,441.891,456.96
04/29/20181,458.911,462.731,398.511,408.2
05/01/20181,423.251,431.431,391.721,431.1
05/02/20181,430.861,439.121,398.181,404.77
05/03/20181,406.481,417.11,390.741,407.19
05/06/20181,403.461,405.991,369.041,369.6
05/07/20181,376.591,387.421,358.761,371.02
05/08/20181,360.551,405.821,349.671,396.32
05/09/20181,402.481,418.421,372.291,418.42
05/10/20181,416.161,430.71,396.571,406.38
05/13/20181,408.551,440.461,404.951,431.22
05/14/20181,416.11,428.951,403.91,412.77
05/15/20181,414.741,439.441,405.281,429.56
05/16/20181,431.871,436.41,419.091,422.7
05/17/20181,424.921,443.451,423.431,429.22
05/20/20181,427.121,447.381,423.751,433.99
05/21/20181,439.071,466.731,437.571,461.6
05/22/20181,452.121,464.921,435.881,436.83
05/23/20181,455.791,465.371,418.951,422.64
05/24/20181,432.681,466.561,427.051,463.41
05/27/20181,479.41,511.771,478.21,508.26
05/28/20181,479.461,486.031,461.471,478.44
05/29/20181,473.011,490.681,457.971,464.87
05/30/20181,471.571,472.981,410.971,411.8
05/31/20181,414.841,415.381,372.481,397.32
06/03/20181,395.651,415.651,392.921,398.98
06/04/20181,403.851,407.631,377.571,380.34
06/05/20181,386.821,388.431,343.821,371.76
06/06/20181,370.891,398.121,366.661,391.06
06/07/20181,384.11,384.11,344.021,345.99
06/10/20181,347.031,378.651,320.991,370.49
06/11/20181,365.41,372.191,351.831,358.89
06/12/20181,352.011,3671,336.111,338.51
06/13/20181,333.71,363.641,323.31,352.6
06/17/20181,348.581,348.581,331.441,339.09
06/18/20181,332.521,373.11,327.991,367.97
06/19/20181,365.811,370.561,349.531,358.06
06/20/20181,356.131,371.711,353.281,367.19
06/21/20181,374.311,389.121,362.351,384.95
06/24/20181,429.71,430.171,326.241,336
06/25/20181,339.051,349.691,330.971,337.21
06/26/20181,337.941,354.811,337.861,348.31
06/27/20181,346.241,357.151,338.41,338.4
06/28/20181,349.021,359.721,345.561,348.88
07/01/20181,341.431,357.741,335.361,354.32
07/02/20181,357.61,370.121,353.471,358.51
07/03/20181,362.761,368.281,353.661,362.25
07/04/20181,366.621,389.931,366.621,384.15
07/05/20181,386.881,393.351,363.091,374.33
07/08/20181,387.31,398.81,372.051,378.68
07/09/20181,354.121,363.271,334.851,345.06
07/10/20181,323.931,323.931,281.421,283.63
07/11/20181,288.021,295.691,233.441,251.79
07/12/20181,258.341,270.661,238.211,247.8
07/15/20181,257.971,260.131,229.581,236.39
07/16/20181,234.621,262.551,234.321,260.85
07/17/20181,260.861,277.731,246.351,277.61
07/18/20181,283.41,301.271,270.931,292.48
07/19/20181,293.551,307.481,288.981,303.49
07/22/20181,309.481,328.231,309.481,318.69
07/23/20181,318.451,320.691,2731,273
07/24/20181,274.131,312.121,272.091,307.73
07/25/20181,314.361,323.331,279.511,298.26
07/26/20181,300.361,323.341,297.661,317.13
07/29/20181,314.951,326.441,311.81,325.06
07/30/20181,320.581,339.181,318.291,328.38
07/31/20181,331.631,335.61,319.671,334.72
08/01/20181,313.781,325.71,301.691,322.95
08/02/20181,323.271,345.121,323.171,337.19
08/05/20181,331.231,338.891,307.411,314.26
08/06/20181,319.481,350.121,317.121,347.97
08/07/20181,349.891,367.481,348.991,358.9
08/08/20181,340.821,380.041,333.81,355.36
08/09/20181,318.421,3611,215.731,316.11
08/12/20181,303.231,303.231,237.321,268.1
08/13/20181,292.021,302.81,264.931,279.3
08/14/20181,301.371,305.61,248.421,251.6
08/15/20181,2741,2741,194.011,194.01
08/16/20181,191.451,238.81,170.531,237.87
08/19/20181,244.061,265.181,241.881,259.98
08/26/20181,271.41,279.061,262.451,278.05
08/27/20181,277.161,323.771,270.471,320.46
08/28/20181,312.441,328.281,303.261,317.28
08/30/20181,317.791,337.851,310.681,336.79
09/02/20181,331.991,361.91,329.31,343.95
09/03/20181,347.511,354.131,326.381,333.87
09/04/20181,332.581,340.091,314.251,320.48
09/05/20181,325.311,336.811,309.711,309.71
09/06/20181,316.781,322.451,309.631,313.7
09/09/20181,314.481,318.621,284.421,284.42
09/10/20181,286.421,300.681,281.51,292.71
09/11/20181,297.431,306.541,279.461,282.37
09/12/20181,289.441,313.291,269.081,305.37
09/13/20181,318.311,334.821,300.191,303.38
09/16/20181,300.431,307.761,285.221,290.55
09/17/20181,297.781,309.841,297.551,299.69
09/18/20181,308.841,332.091,308.841,330.15
09/19/20181,338.281,345.741,311.581,315.76
09/20/20181,321.221,343.821,321.221,339.08
09/23/20181,343.311,366.661,337.571,365.31
09/24/20181,373.611,373.981,354.721,359.79
09/25/20181,365.451,366.811,341.231,354.31
09/26/20181,354.931,390.41,351.261,383.94
09/27/20181,384.961,385.941,364.451,377.38
09/30/20181,380.761,385.751,352.251,352.25
10/01/20181,353.821,364.11,345.421,362.19
10/02/20181,363.241,365.561,332.361,336.78
10/03/20181,333.681,334.691,300.551,302.54
10/04/20181,302.361,313.171,287.91,312.16
10/07/20181,303.071,332.431,294.681,328.89
10/08/20181,333.491,344.261,321.371,340.22
10/09/20181,344.631,348.471,301.391,301.39
10/10/20181,293.761,301.921,284.311,293.2
10/11/20181,307.451,331.911,273.911,316.85
10/14/20181,324.261,351.441,324.261,341.17
10/15/20181,341.281,353.071,333.441,341.24
10/16/20181,352.571,357.911,331.941,344.71
10/17/20181,342.91,346.511,316.491,318.29
10/18/20181,322.841,324.851,301.621,301.81
10/21/20181,312.461,314.21,275.461,277.03
10/22/20181,267.181,278.631,252.021,262.71
10/23/20181,268.251,272.991,236.451,239.21
10/24/20181,234.731,256.671,227.461,252.98
10/25/20181,257.721,259.851,207.531,207.53
10/29/20181,216.241,217.261,187.591,202.57
10/30/20181,207.171,231.171,199.891,208.9
10/31/20181,210.781,234.021,208.871,233.52
11/01/20181,241.881,271.131,238.341,264.99
11/04/20181,271.571,289.481,258.661,289.48
11/05/20181,292.741,296.891,264.311,272.69
11/06/20181,274.841,292.051,269.021,277.98
11/07/20181,280.461,284.341,252.191,257.03
11/08/20181,255.71,261.561,236.311,247.68
11/11/20181,249.591,258.151,218.41,218.4
11/12/20181,219.431,251.121,218.021,240.93
11/13/20181,241.11,260.631,231.911,250.13
11/14/20181,252.931,255.591,236.991,236.99
11/15/20181,244.351,253.191,235.61,246.34
11/18/20181,247.661,257.761,246.111,254.47
11/19/20181,252.811,255.141,211.341,214.1
11/20/20181,218.721,223.21,207.521,221.56
11/21/20181,222.371,229.941,213.631,218.76
11/22/20181,218.271,226.381,209.041,218.72
11/25/20181,225.71,239.341,218.531,220.44
11/26/20181,221.591,224.661,1941,199.19
11/27/20181,203.761,217.181,202.451,205.55
11/28/20181,222.071,228.051,209.871,209.87
11/29/20181,212.281,224.391,208.861,221.27
12/02/20181,237.381,253.131,228.141,228.14
12/03/20181,224.711,235.381,210.641,216.48
12/04/20181,208.841,224.771,199.061,220.55
12/05/20181,211.91,218.581,192.711,201.4
12/06/20181,210.581,213.41,201.951,211.95
12/09/20181,207.271,213.221,188.161,189.13
12/10/20181,192.861,196.351,175.681,180.08
12/11/20181,184.831,189.821,160.651,160.65
12/12/20181,166.381,196.11,166.381,196.1
12/13/20181,192.331,192.341,166.311,187.39
12/16/20181,189.281,195.971,178.071,183.69
12/17/20181,181.51,197.261,176.751,197.26
12/18/20181,199.741,224.081,199.741,222.79
12/19/20181,213.331,217.381,202.831,209.37
12/20/20181,208.971,213.851,194.21,205.23
12/23/20181,208.861,212.861,197.681,197.74
12/24/20181,192.521,195.051,186.611,192.71
12/25/20181,196.311,198.751,191.161,197.94
12/26/20181,210.371,212.321,194.731,197.83
12/27/20181,200.881,205.791,190.791,194.5
12/30/20181,197.411,212.451,195.091,207.45