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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,491.5827
CLOSE 1,490.6731

Low

LOW 1,062.65

High

HIGH 2,042.36
DATEOPENHIGHLOWCLOSE
01/01/20201,540.231,551.31,536.051,551.3
01/02/20201,539.991,542.911,504.691,513.14
01/05/20201,495.171,501.481,477.161,480.59
01/06/20201,497.21,507.881,489.41,493.73
01/07/20201,472.551,512.511,471.071,507.15
01/08/20201,541.071,589.941,541.071,587.99
01/09/20201,591.71,607.151,586.051,596.93
01/12/20201,610.741,630.041,610.741,617.72
01/13/20201,618.051,627.531,603.561,624.3
01/14/20201,620.841,629.551,607.571,614.31
01/15/20201,620.241,635.131,613.971,618.55
01/16/20201,627.081,631.251,612.311,624.47
01/19/20201,630.471,646.381,630.471,638.61
01/20/20201,627.991,656.621,624.111,650.09
01/21/20201,658.851,663.91,630.041,631.61
01/22/20201,6271,642.471,623.571,627.74
01/23/20201,642.061,646.811,598.571,618.45
01/26/20201,592.671,609.051,588.981,591.59
01/27/20201,599.841,602.791,578.831,583.55
01/28/20201,595.211,597.351,578.541,579.49
01/29/20201,571.211,593.741,560.811,591.72
01/30/20201,591.951,596.591,571.781,571.78
02/02/20201,574.81,576.71,560.171,560.17
02/03/20201,573.261,584.091,564.821,583.43
02/04/20201,588.041,600.731,581.351,583.51
02/05/20201,594.921,600.971,579.331,579.33
02/06/20201,581.061,586.51,564.351,567.07
02/09/20201,561.791,572.681,513.71,534.8
02/10/20201,552.631,558.111,532.411,555.32
02/11/20201,5511,572.91,542.141,562.87
02/12/20201,559.461,568.431,553.171,562.04
02/13/20201,567.561,572.311,553.581,554.59
02/16/20201,562.731,564.961,554.151,558.48
02/17/20201,553.711,554.021,535.621,538.76
02/18/20201,545.831,552.71,532.131,541.22
02/19/20201,542.181,545.581,496.281,506.95
02/20/20201,496.971,531.321,490.71,523.66
02/23/20201,507.211,507.211,484.071,501.62
02/24/20201,508.711,515.011,492.71,499.3
02/25/20201,497.331,520.921,490.131,516.67
02/26/20201,502.931,505.71,451.571,451.57
02/27/20201,301.531,431.921,301.531,416.24
03/01/20201,442.751,453.61,411.181,426.49
03/02/20201,443.431,452.041,438.671,450.44
03/03/20201,449.961,454.721,428.351,428.35
03/04/20201,447.251,452.861,434.871,445.1
03/05/20201,449.711,467.941,419.911,425.83
03/08/20201,385.811,385.891,333.331,363.58
03/09/20201,387.061,405.741,336.561,340.06
03/10/20201,333.771,347.111,287.521,311.38
03/11/20201,282.341,282.341,227.891,245.99
03/12/20201,239.651,306.141,223.031,254.95
03/15/20201,224.091,224.091,148.841,162.5
03/16/20201,167.21,168.341,073.421,122.4
03/17/20201,095.191,132.081,088.651,103.41
03/18/20201,089.971,098.331,077.931,096.47
03/19/20201,116.251,127.451,095.181,119.7
03/22/20201,081.831,108.921,062.651,097.72
03/23/20201,135.011,169.41,129.541,166.8
03/24/20201,177.721,195.681,143.261,155.33
03/25/20201,152.31,179.351,147.961,174.85
03/26/20201,179.981,191.061,141.971,141.97
03/29/20201,137.61,146.711,117.461,139.98
03/30/20201,152.481,169.681,152.481,166.32
03/31/20201,151.41,207.531,146.971,180.53
04/01/20201,192.981,199.451,174.831,198.99
04/02/20201,199.111,213.751,191.791,211.14
04/05/20201,223.221,246.261,222.731,246.26
04/06/20201,258.191,283.571,245.661,247.17
04/07/20201,248.361,2591,233.521,244.36
04/08/20201,257.181,270.291,251.651,265.26
04/09/20201,271.741,273.331,254.081,267.06
04/12/20201,260.281,279.661,251.781,266.34
04/13/20201,276.641,287.071,276.031,286.99
04/14/20201,293.741,298.571,238.851,256.67
04/15/20201,267.951,272.771,243.871,259.64
04/16/20201,281.141,300.571,279.021,298.26
04/19/20201,307.291,316.261,297.441,310.67
04/20/20201,300.181,300.181,282.831,291.31
04/21/20201,292.451,301.961,286.681,292.22
04/23/20201,294.431,298.661,287.611,289.72
04/26/20201,303.231,310.971,302.241,307.93
04/27/20201,310.841,310.891,294.281,294.28
04/28/20201,298.981,322.851,296.21,320.03
04/29/20201,324.771,332.841,300.331,322.29
05/03/20201,304.221,307.181,284.531,288.01
05/04/20201,303.221,306.651,274.831,285.77
05/05/20201,286.51,290.471,277.461,281.71
05/06/20201,284.161,291.841,269.221,276.32
05/07/20201,287.741,292.541,269.081,272.98
05/10/20201,280.731,283.591,268.891,268.89
05/11/20201,269.161,291.071,267.251,290.49
05/12/20201,290.941,305.181,288.171,299.82
05/13/20201,298.651,302.981,269.741,277.56
05/14/20201,285.371,288.721,273.741,273.74
05/17/20201,286.321,290.381,283.851,286.95
05/19/20201,293.881,300.881,292.011,297.29
05/20/20201,297.611,304.491,289.91,298.31
05/21/20201,293.761,300.171,286.051,298.78
05/26/20201,302.761,331.361,302.761,330.24
05/27/20201,341.491,355.431,325.851,334.35
05/28/20201,332.221,335.231,321.171,321.55
05/31/20201,330.881,347.351,330.881,345.06
06/01/20201,350.891,364.421,347.321,359.77
06/02/20201,374.171,377.71,363.461,369.29
06/03/20201,373.091,373.391,360.731,366.15
06/04/20201,373.51,387.041,370.181,384
06/07/20201,388.661,401.381,380.31,386.57
06/08/20201,390.61,395.471,370.281,375.66
06/09/20201,378.161,388.481,376.191,380.86
06/10/20201,373.691,390.981,372.321,374.18
06/11/20201,361.511,383.571,355.951,381.49
06/14/20201,378.991,381.621,366.051,369.98
06/15/20201,386.631,393.781,385.951,386.61
06/16/20201,390.051,393.721,378.261,378.96
06/17/20201,381.731,395.841,379.591,386.63
06/18/20201,400.991,404.061,390.411,393.6
06/21/20201,405.421,427.781,403.381,425.84
06/22/20201,433.881,439.371,422.281,426.45
06/23/20201,427.731,430.821,411.81,411.92
06/24/20201,411.321,421.881,400.531,415.68
06/25/20201,426.281,433.991,425.111,427.8
06/28/20201,429.081,435.81,425.371,432.35
06/29/20201,437.861,443.91,435.571,442.1
06/30/20201,450.241,452.661,430.831,435.9
07/01/20201,442.181,471.811,442.181,470.1
07/02/20201,473.971,479.611,447.451,451.85
07/05/20201,474.821,480.321,470.811,480.32
07/06/20201,485.311,501.051,464.391,494.77
07/07/20201,508.551,517.261,494.561,494.56
07/08/20201,502.251,511.551,464.061,468
07/09/20201,465.871,465.871,424.841,448.18
07/12/20201,469.641,498.381,467.651,498.38
07/13/20201,498.231,506.011,481.011,490.76
07/15/20201,510.631,516.211,505.641,507.14
07/16/20201,501.341,505.551,495.511,497.46
07/19/20201,498.631,507.651,493.751,499.93
07/20/20201,506.791,510.231,471.111,475.87
07/21/20201,483.441,489.961,467.491,470.21
07/22/20201,478.51,488.781,476.511,481.32
07/23/20201,476.381,485.321,471.311,481.61
07/26/20201,489.231,498.351,484.121,484.12
07/27/20201,486.511,492.951,433.611,434.53
07/28/20201,438.861,451.031,404.721,421.04
07/29/20201,423.521,423.521,405.641,411.85
08/03/20201,430.271,439.051,337.51,375.09
08/04/20201,383.651,403.841,351.921,403.84
08/05/20201,405.531,409.11,336.531,347.67
08/06/20201,344.311,387.221,289.951,383.3
08/09/20201,376.621,405.941,355.791,402.46
08/10/20201,407.661,436.761,407.661,433.01
08/11/20201,437.411,439.561,416.251,436.54
08/12/20201,442.161,450.481,423.151,432.56
08/13/20201,429.531,435.041,410.171,414.21
08/16/20201,416.461,420.971,406.611,413.9
08/17/20201,413.091,425.271,412.041,418.7
08/18/20201,423.521,467.021,421.771,467.02
08/19/20201,468.31,495.711,457.81,494.09
08/20/20201,512.811,519.591,450.61,457.91
08/23/20201,461.331,470.971,456.991,460.84
08/24/20201,465.511,471.371,429.661,436.19
08/25/20201,434.251,448.151,429.981,438.6
08/26/20201,447.71,452.41,439.621,448.23
08/27/20201,453.81,457.891,437.791,446.8
08/30/20201,449.671,449.671,416.851,416.85
08/31/20201,418.11,418.811,391.551,415.79
09/01/20201,415.311,423.111,411.361,416.09
09/02/20201,418.591,425.571,405.41,406.3
09/03/20201,403.781,429.941,401.21,428.79
09/06/20201,433.251,455.631,433.251,454.73
09/07/20201,462.991,466.551,440.611,446.76
09/08/20201,448.371,470.91,444.811,470.9
09/09/20201,472.541,472.541,456.21,462.1
09/10/20201,463.231,471.891,458.351,469.8
09/13/20201,474.81,483.051,471.521,477.18
09/14/20201,481.571,491.711,472.171,490.35
09/15/20201,490.211,492.751,479.241,482.27
09/16/20201,473.841,494.281,473.841,494.28
09/17/20201,496.221,498.791,491.791,497.93
09/20/20201,497.991,501.371,466.31,468.76
09/21/20201,470.621,485.361,466.751,481.78
09/22/20201,488.451,494.91,484.521,485.37
09/23/20201,478.681,497.771,477.271,494.4
09/24/20201,504.081,507.41,492.861,493.04
09/27/20201,495.831,507.471,489.991,504.06
09/28/20201,509.61,517.331,497.061,508.53
09/29/20201,518.091,530.671,517.141,528.76
09/30/20201,528.511,533.41,515.831,516.21
10/01/20201,509.21,528.051,508.861,521.97
10/04/20201,529.031,535.241,525.171,534.04
10/05/20201,539.341,544.251,525.591,525.59
10/06/20201,522.691,532.561,521.411,524.27
10/07/20201,530.031,536.331,517.361,529.71
10/08/20201,533.171,546.891,531.931,545.66
10/11/20201,549.691,558.271,546.351,548.4
10/12/20201,551.111,553.11,539.361,550.56
10/13/20201,552.311,575.861,545.671,575.34
10/14/20201,573.461,577.311,552.621,556.52
10/15/20201,562.171,569.861,559.581,563.78
10/18/20201,569.421,571.071,560.881,569.22
10/19/20201,573.151,586.661,562.581,585.36
10/20/20201,597.521,603.581,587.961,592.4
10/21/20201,590.981,595.221,579.631,584.45
10/22/20201,587.861,599.691,575.261,593.24
10/25/20201,585.131,585.131,529.891,542.58
10/26/20201,536.411,548.351,523.031,539.16
10/27/20201,536.831,537.961,504.761,504.76
10/29/20201,481.351,509.021,465.591,509.02
11/01/20201,517.281,559.841,511.241,546.27
11/02/20201,549.991,561.581,521.071,551.92
11/03/20201,559.51,591.441,559.451,587.2
11/04/20201,597.511,609.471,578.491,595.47
11/05/20201,592.51,621.781,591.471,621.1
11/08/20201,643.671,692.11,641.781,682.83
11/09/20201,678.041,707.021,670.421,697.31
11/10/20201,702.661,724.311,700.741,704.91
11/11/20201,707.791,721.261,660.771,674.78
11/12/20201,679.441,693.591,668.941,687.13
11/15/20201,702.351,718.431,690.271,692.93
11/16/20201,688.791,689.771,652.421,656.84
11/17/20201,655.311,711.841,655.311,711.59
11/18/20201,706.91,736.651,682.261,707.56
11/19/20201,714.21,728.291,7091,721.07
11/22/20201,730.471,747.681,702.51,728.29
11/23/20201,742.81,761.831,732.411,755.5
11/24/20201,769.671,789.071,761.31,763.94
11/25/20201,774.631,777.541,757.511,776.69
11/26/20201,781.341,786.841,754.561,760.96
11/29/20201,743.861,744.091,685.931,691.03
11/30/20201,712.381,740.661,695.891,739.4
12/01/20201,740.521,777.871,740.521,758.47
12/02/20201,766.031,769.431,750.011,760.47
12/03/20201,771.371,785.671,771.371,773.13
12/06/20201,776.811,815.381,776.811,806.1
12/07/20201,816.631,860.371,816.631,855.58
12/08/20201,853.361,889.351,853.361,861.58
12/09/20201,871.581,886.841,861.251,875.54
12/10/20201,877.051,935.741,872.941,925.49
12/13/20201,934.051,951.481,929.821,939.77
12/14/20201,941.491,958.321,923.061,953.4
12/15/20201,968.471,980.981,934.671,944.96
12/16/20201,959.071,964.781,941.091,944.62
12/17/20201,941.961,945.811,932.821,940.7
12/20/20201,935.121,935.121,874.731,886.44
12/21/20201,905.081,943.421,905.081,936.52
12/22/20201,941.481,955.821,937.21,955.01
12/23/20201,963.711,967.21,947.451,957.17
12/24/20201,967.081,977.571,955.761,958.1
12/27/20201,975.611,986.521,972.231,980.33
12/28/20201,988.552,012.841,971.222,012.38
12/29/20202,021.162,042.362,015.142,021.82
12/30/20202,022.562,026.842,006.522,018.55