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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,275.9419
CLOSE 2,275.7976

Low

LOW 1,842.89

High

HIGH 3,858.91
DATEOPENHIGHLOWCLOSE
01/03/20212,027.252,043.572,003.042,030.88
01/04/20212,024.62,055.32,017.842,039.49
01/05/20212,060.422,076.572,047.842,053.1
01/06/20212,057.492,065.432,036.42,056.09
01/07/20212,076.642,085.062,063.042,080.4
01/10/20212,076.322,117.12,071.552,084.9
01/11/20212,105.742,148.52,101.12,141.17
01/12/20212,163.512,189.382,149.212,157.66
01/13/20212,165.972,169.742,124.672,127.78
01/14/20212,117.032,1502,104.062,115.77
01/17/20212,120.952,207.312,103.362,187.69
01/18/20212,214.72,236.32,1952,199.74
01/19/20212,214.082,217.042,181.522,211.53
01/20/20212,231.342,233.992,171.252,171.25
01/21/20212,167.712,172.272,131.872,152.1
01/24/20212,172.652,179.252,147.522,147.73
01/25/20212,137.452,156.582,107.212,140.32
01/26/20212,142.692,150.062,040.262,040.26
01/27/20212,013.742,083.91,988.732,083.9
01/28/20212,0542,069.052,026.672,040.44
01/31/20212,052.562,081.982,031.822,071.22
02/01/20212,095.072,116.82,093.242,108.1
02/02/20212,120.092,127.322,089.22,114.01
02/03/20212,118.972,143.152,118.312,127.47
02/04/20212,142.512,146.722,107.072,107.07
02/07/20212,124.362,127.282,100.672,121.02
02/08/20212,128.682,154.452,126.382,135.63
02/09/20212,149.452,157.522,119.832,137.38
02/10/20212,146.682,174.362,140.932,163.39
02/11/20212,160.912,166.012,122.262,131.27
02/14/20212,150.282,161.152,144.382,153.9
02/15/20212,162.262,165.872,092.352,119.17
02/16/20212,125.992,142.362,106.72,124.87
02/17/20212,133.682,169.322,132.752,147.96
02/18/20212,160.852,177.352,158.772,170.93
02/21/20212,1872,206.782,183.272,189.38
02/22/20212,208.812,212.452,133.832,142.7
02/23/20212,128.652,146.782,106.632,107.6
02/24/20212,146.272,154.172,081.582,120.3
02/25/20212,089.562,107.292,059.552,080.33
02/28/20212,106.712,154.942,105.072,151.91
03/01/20212,157.362,169.832,144.192,163.24
03/02/20212,176.482,196.012,156.182,160.3
03/03/20212,155.872,170.432,142.652,161.44
03/04/20212,157.462,182.362,157.462,178.2
03/07/20212,190.032,197.452,167.382,172.28
03/08/20212,190.512,207.722,184.072,201.66
03/09/20212,205.042,227.692,203.992,224.58
03/10/20212,233.022,248.362,218.122,225.67
03/11/20212,227.142,235.722,214.742,234.15
03/14/20212,237.892,256.992,230.012,246.02
03/15/20212,256.742,281.412,246.032,277.15
03/16/20212,292.582,311.282,284.792,286.41
03/17/20212,295.42,306.722,247.932,250.33
03/18/20212,246.072,270.362,210.412,232.15
03/21/20212,102.672,108.722,012.712,017.18
03/22/20211,930.862,096.81,842.892,070.4
03/23/20212,033.962,092.492,028.62,085.87
03/24/20212,088.232,111.22,051.792,055.22
03/25/20212,076.422,077.832,003.62,049.41
03/28/20212,053.482,079.622,047.822,069.42
03/29/20212,067.82,091.922,041.912,089.54
03/30/20212,091.792,099.932,073.742,081.7
03/31/20212,092.082,125.442,092.082,118.81
04/01/20212,129.362,136.782,113.592,122.31
04/04/20212,117.412,130.592,115.182,128.3
04/05/20212,128.912,131.422,092.952,107.44
04/06/20212,109.132,109.782,074.782,100.57
04/07/20212,105.242,123.382,105.242,110.45
04/08/20212,107.32,112.352,061.132,092.12
04/11/20212,092.572,104.172,069.542,070.69
04/12/20212,076.292,095.972,040.712,084.26
04/13/20212,093.762,112.182,092.652,112.18
04/14/20212,107.422,118.712,099.082,112.03
04/15/20212,108.382,132.622,101.332,130.43
04/18/20212,131.412,134.692,090.932,091.84
04/19/20212,089.332,101.432,066.052,075.29
04/20/20212,072.932,074.341,998.042,032.75
04/21/20212,011.232,052.692,003.912,052.69
04/25/20212,050.722,108.022,050.722,107.73
04/26/20212,122.992,141.772,119.992,136.73
04/27/20212,139.572,142.92,112.892,121.84
04/28/20212,125.932,148.272,125.932,142.12
04/29/20212,133.092,144.092,121.82,121.8
05/02/20212,130.472,137.352,123.62,137.35
05/03/20212,139.812,160.462,132.752,138.17
05/04/20212,145.372,158.342,131.132,149.9
05/05/20212,152.552,175.672,150.642,161.49
05/06/20212,166.422,174.172,141.292,164.26
05/09/20212,176.442,199.662,171.712,197.47
05/10/20212,180.142,192.032,167.732,175.46
05/11/20212,175.652,183.212,1672,169.14
05/16/20212,176.782,183.072,163.212,175.37
05/17/20212,185.832,195.882,180.322,182.18
05/19/20212,160.572,161.762,140.222,149.83
05/20/20212,153.72,164.632,142.52,149
05/23/20212,147.842,168.752,137.852,160.06
05/24/20212,166.632,166.632,091.432,094.62
05/25/20212,106.862,133.772,087.442,133.36
05/26/20212,132.862,132.862,105.462,117.25
05/27/20212,111.122,145.482,108.312,143.99
05/30/20212,138.342,151.362,129.82,145.74
05/31/20212,148.922,159.472,147.112,155.49
06/01/20212,138.92,154.922,135.192,152.59
06/02/20212,157.482,162.922,119.922,146.87
06/03/20212,145.992,159.962,142.822,155.75
06/06/20212,154.12,176.472,150.862,171.72
06/07/20212,171.482,176.842,162.922,168.62
06/08/20212,171.742,182.322,170.232,174.99
06/09/20212,179.062,190.132,172.842,181.38
06/10/20212,185.882,190.372,175.272,188.59
06/13/20212,191.642,197.882,181.542,189.55
06/14/20212,186.532,197.952,161.942,169.76
06/15/20212,171.712,175.642,159.172,162.78
06/16/20212,152.152,160.572,139.612,143.93
06/17/20212,149.272,157.482,105.892,106.99
06/20/20212,106.012,128.952,092.372,128.95
06/21/20212,132.822,1422,112.072,140.61
06/22/20212,146.912,155.022,126.632,129.94
06/23/20212,132.142,148.962,131.672,143.29
06/24/20212,146.292,147.022,119.822,121.23
06/27/20212,123.052,128.562,102.572,112.57
06/28/20212,109.972,114.352,081.082,112.8
06/29/20212,116.172,118.312,080.592,087.76
06/30/20212,088.662,112.022,088.662,101.66
07/01/20212,102.12,111.972,091.882,109.89
07/04/20212,106.632,119.772,103.822,117.72
07/05/20212,120.732,130.572,103.952,103.95
07/06/20212,107.942,115.712,101.72,113.31
07/07/20212,108.072,111.712,086.612,087.06
07/08/20212,087.992,106.792,087.992,105.96
07/11/20212,104.982,112.252,068.842,076.19
07/12/20212,077.592,079.492,051.522,057.32
07/13/20212,061.42,091.312,061.42,086.09
07/15/20212,089.422,093.922,066.612,078.31
07/18/20212,070.722,071.932,055.72,059.78
07/25/20212,067.172,080.962,063.22,071.47
07/26/20212,069.282,093.852,059.962,093.85
07/27/20212,091.92,106.772,084.92,098.3
07/28/20212,113.072,166.82,113.072,162.05
07/29/20212,147.192,160.192,138.152,160.19
08/01/20212,165.522,173.642,155.672,156.44
08/02/20212,166.572,181.972,151.282,181.97
08/03/20212,185.782,199.122,182.752,182.75
08/04/20212,176.092,208.052,175.772,208.05
08/05/20212,210.12,235.272,204.182,226.83
08/08/20212,232.292,240.522,220.452,222.45
08/09/20212,209.722,240.942,206.922,235.02
08/10/20212,238.992,240.872,199.482,201.12
08/11/20212,211.682,261.652,211.682,255.67
08/12/20212,253.032,260.322,243.912,260.32
08/15/20212,265.012,276.052,253.142,256.27
08/16/20212,253.032,262.812,247.572,259.61
08/17/20212,262.822,263.762,242.92,242.9
08/18/20212,232.672,238.112,220.922,233.05
08/19/20212,231.972,253.112,223.552,241.91
08/22/20212,257.212,266.972,256.222,258.9
08/23/20212,266.572,279.572,263.192,271.25
08/24/20212,267.932,277.022,250.542,254.72
08/25/20212,257.412,270.12,243.062,250.89
08/26/20212,252.892,265.432,238.952,265.43
08/30/20212,280.462,288.342,267.372,284.11
08/31/20212,287.662,294.742,266.872,277.31
09/01/20212,276.432,285.692,268.262,276.12
09/02/20212,276.312,278.22,244.492,246.98
09/05/20212,249.022,260.832,248.462,250.96
09/06/20212,249.372,252.712,229.162,229.16
09/07/20212,229.42,234.842,210.392,215.47
09/08/20212,213.412,244.072,202.142,244.07
09/09/20212,245.82,247.562,223.912,225.53
09/12/20212,223.692,238.742,215.112,224.75
09/13/20212,226.442,228.682,208.382,210.04
09/14/20212,207.62,222.592,188.12,191.48
09/15/20212,198.812,207.812,171.722,180.05
09/16/20212,186.182,196.392,170.152,180.93
09/19/20212,158.042,158.752,134.342,141.27
09/20/20212,154.252,161.152,117.382,118.29
09/21/20212,130.112,154.762,117.322,154.76
09/22/20212,158.382,165.982,136.682,148.98
09/23/20212,142.82,144.992,115.452,130.19
09/26/20212,142.622,147.52,117.692,132.93
09/27/20212,132.542,136.422,102.032,106.7
09/28/20212,122.382,130.162,117.062,118.59
09/29/20212,123.312,146.852,106.722,143.63
09/30/20212,134.172,139.972,120.682,128.05
10/03/20212,127.952,132.442,106.872,106.87
10/04/20212,110.242,110.792,089.282,089.28
10/05/20212,094.342,100.22,067.962,067.96
10/06/20212,090.132,111.092,090.132,110.38
10/07/20212,113.222,128.542,104.552,117.81
10/10/20212,122.652,158.82,122.652,153.52
10/11/20212,143.412,163.182,141.042,151.48
10/12/20212,156.22,184.532,154.052,160.65
10/13/20212,159.472,169.222,144.342,150.28
10/14/20212,159.172,168.362,131.282,152.35
10/17/20212,156.032,179.172,152.382,172.82
10/18/20212,180.812,198.442,180.812,182.94
10/19/20212,188.812,195.322,179.32,193.63
10/20/20212,192.412,247.692,177.362,247.69
10/21/20212,244.722,289.312,240.612,282.2
10/24/20212,275.722,299.552,269.182,294.7
10/25/20212,309.582,321.442,308.72,317.42
10/26/20212,315.222,323.592,291.412,317.55
10/27/20212,317.042,318.112,306.52,306.5
10/31/20212,300.522,331.112,288.542,330.29
11/01/20212,333.42,340.042,312.352,314.87
11/02/20212,314.992,336.852,263.642,336.85
11/03/20212,353.172,373.482,351.662,370.56
11/04/20212,375.252,375.572,356.922,368.86
11/07/20212,374.012,411.652,372.522,411.65
11/08/20212,416.262,446.972,405.782,423.74
11/09/20212,427.232,444.832,411.652,438.84
11/10/20212,438.322,476.292,438.322,455.59
11/11/20212,464.42,483.622,464.42,478.56
11/14/20212,505.322,572.662,505.322,560.12
11/15/20212,567.772,580.892,507.792,513.25
11/16/20212,504.42,559.792,504.42,556.37
11/17/20212,5632,640.912,547.462,619.78
11/18/20212,637.282,651.722,609.332,632.07
11/21/20212,650.822,670.782,641.342,666
11/22/20212,673.072,757.082,673.072,748.75
11/23/20212,799.422,839.182,742.312,772.19
11/24/20212,778.522,811.922,769.782,811.92
11/25/20212,794.052,796.372,730.112,762.77
11/28/20212,771.92,813.542,762.352,808.75
11/29/20212,808.352,829.792,793.242,819.74
11/30/20212,844.772,897.522,844.772,882.94
12/01/20212,897.242,935.022,897.242,923.34
12/02/20212,946.472,984.522,938.772,980.38
12/05/20212,993.573,006.172,955.572,984.65
12/06/20213,032.183,117.863,021.563,114.08
12/07/20213,139.33,152.373,091.013,118.48
12/08/20213,128.953,199.393,128.953,157.5
12/09/20213,164.953,178.543,115.613,177.16
12/12/20213,214.563,308.553,214.563,287.13
12/13/20213,335.973,403.13,332.773,403.1
12/14/20213,464.643,473.213,389.093,444.96
12/15/20213,486.483,660.673,458.183,655.9
12/16/20213,754.913,858.913,328.443,360.31
12/19/20213,246.863,488.313,088.053,341.19
12/20/20213,355.163,355.163,017.193,028.34
12/21/20212,902.863,007.672,8052,825.33
12/22/20212,869.332,903.762,680.752,830.78
12/23/20212,853.772,989.92,828.692,984.89
12/26/20213,003.513,065.942,935.432,973.76
12/27/20213,007.853,014.082,886.52,910.12
12/28/20212,913.113,020.492,886.53,014.72
12/29/20213,057.553,070.122,951.372,957.35
12/30/20212,964.612,993.792,928.882,947.32