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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,805.1191
CLOSE 7,792.0864

Low

LOW 5,474.32

High

HIGH 10,206.72
DATEOPENHIGHLOWCLOSE
01/01/20236,638.186,754.956,638.186,750.5
01/02/20236,803.326,814.516,687.66,736.33
01/03/20236,759.376,776.216,624.416,671.67
01/04/20236,719.416,730.216,210.876,210.87
01/05/20236,218.56,543.046,004.596,442.7
01/08/20236,502.196,517.726,143.566,206.15
01/09/20236,196.746,243.375,946.366,006.56
01/10/20236,034.456,112.175,704.315,704.31
01/11/20235,852.425,958.745,539.945,950.79
01/12/20235,936.926,036.925,868.215,925.71
01/15/20235,960.516,140.985,926.86,140.98
01/16/20236,158.756,301.016,130.216,279.4
01/17/20236,301.246,371.856,253.56,317.91
01/18/20236,309.586,398.46,280.826,345.94
01/19/20236,384.176,459.116,353.096,434.08
01/22/20236,468.786,520.86,293.16,357.99
01/23/20236,359.216,384.16,201.336,314.31
01/24/20236,348.626,369.136,014.576,220.23
01/25/20236,216.516,258.016,105.076,189.51
01/26/20236,147.246,181.365,939.416,141.78
01/29/20236,173.046,213.556,084.186,098.23
01/30/20236,072.656,115.885,9545,972.77
01/31/20235,999.546,013.845,668.255,668.25
02/01/20235,696.695,893.175,474.325,790.63
02/02/20235,807.266,106.445,772.146,105.95
02/05/20235,949.736,117.935,839.976,096.8
02/06/20236,053.566,053.565,566.745,599.6
02/14/20235,927.596,151.45,927.596,151.31
02/15/20236,600.956,600.956,132.776,227.95
02/16/20236,123.626,245.566,096.336,198.35
02/19/20236,217.186,448.46,179.326,394.35
02/20/20236,392.876,584.856,381.266,384.4
02/21/20236,389.496,392.016,2396,251.99
02/22/20236,247.46,288.856,198.36,239.36
02/23/20236,246.96,314.186,216.766,222.78
02/26/20236,244.36,363.966,106.416,356.26
02/27/20236,384.826,439.656,352.696,417.96
02/28/20236,449.036,576.726,437.396,568.83
03/01/20236,617.716,637.486,524.166,530.45
03/02/20236,504.566,594.936,276.796,473.14
03/05/20236,493.186,730.546,458.736,712.72
03/06/20236,751.486,825.296,653.566,653.56
03/07/20236,656.86,737.296,614.676,737.29
03/08/20236,772.716,803.16,705.866,709.73
03/09/20236,650.866,695.226,609.086,625.28
03/12/20236,657.136,678.96,500.116,539.61
03/13/20236,556.66,571.86,408.516,408.51
03/14/20236,418.656,430.66,201.836,269.53
03/15/20236,319.496,443.916,293.726,443.91
03/16/20236,491.476,509.416,297.796,297.79
03/19/20236,294.96,299.36,110.496,114.3
03/20/20236,126.116,180.336,039.76,049.04
03/21/20236,084.636,187.036,029.586,187.03
03/22/20236,176.336,245.446,153.476,245.44
03/23/20236,275.116,299.316,168.276,195.58
03/26/20236,229.296,270.176,169.26,197.23
03/27/20236,204.346,204.345,996.375,996.37
03/28/20235,984.986,137.385,916.896,135.83
03/29/20236,131.186,243.386,104.086,127.84
03/30/20236,103.026,108.766,017.716,034.1
04/02/20236,001.646,057.365,843.886,049.32
04/03/20236,052.696,267.186,035.916,263.84
04/04/20236,276.196,325.286,197.446,199.48
04/05/20236,196.846,267.986,179.496,214.07
04/06/20236,220.456,241.566,174.566,198.94
04/09/20236,232.186,397.86,232.186,391.47
04/10/20236,403.326,452.716,362.736,422.87
04/11/20236,420.626,484.926,414.136,425.66
04/12/20236,449.16,483.896,422.586,431.93
04/13/20236,443.796,493.236,410.456,410.45
04/16/20236,423.466,428.546,325.156,335.15
04/17/20236,343.876,379.536,274.786,283.15
04/18/20236,291.646,353.026,243.026,323.15
04/19/20236,306.966,311.276,274.46,308.14
04/23/20236,318.816,380.266,303.986,316.2
04/24/20236,336.976,351.696,163.446,175.12
04/25/20236,166.036,183.685,997.526,067.26
04/26/20236,050.926,120.696,019.536,070.61
04/27/20236,080.626,080.635,822.635,875.45
05/01/20235,882.495,920.385,726.515,739.54
05/02/20235,744.595,774.995,491.925,754.9
05/03/20235,727.865,878.195,698.145,747.94
05/04/20235,746.895,769.065,641.345,656.78
05/07/20235,699.625,869.465,652.15,860.41
05/08/20235,827.795,941.445,805.85,888.15
05/09/20235,903.465,912.085,809.625,830.85
05/10/20235,834.096,358.985,834.096,343.53
05/11/20236,403.046,554.916,222.466,278.09
05/14/20235,768.766,048.245,768.765,798.07
05/15/20235,615.715,861.165,615.715,858.26
05/16/20235,874.675,955.645,866.815,934.63
05/17/20235,960.056,001.455,737.565,746.08
05/21/20235,775.815,797.45,573.615,633.4
05/22/20235,630.315,651.975,562.035,575.69
05/23/20235,583.115,630.385,487.615,496.22
05/24/20235,518.055,553.855,475.455,495.31
05/25/20235,507.635,707.165,500.125,677.33
05/28/20235,785.875,920.535,694.955,873.77
05/29/20235,951.526,151.535,949.266,114.75
05/30/20236,125.366,143.45,999.96,014.98
05/31/20236,061.866,162.886,061.866,096.36
06/01/20236,255.996,277.216,150.996,244.14
06/04/20236,365.886,553.676,317.396,553.67
06/05/20236,538.816,653.156,490.626,561.61
06/06/20236,734.616,898.366,734.616,830.05
06/07/20236,813.866,850.436,696.386,813.56
06/08/20236,879.336,939.216,779.926,906.18
06/11/20236,971.347,032.326,858.356,858.35
06/12/20236,865.66,896.716,682.056,737.85
06/13/20236,740.646,788.426,558.066,579.79
06/14/20236,609.876,726.796,598.936,726.79
06/15/20236,746.886,832.196,736.186,761.72
06/18/20236,776.66,776.66,519.626,522.17
06/19/20236,518.76,568.816,420.526,490.65
06/20/20236,518.416,570.36,368.36,376.83
06/21/20236,400.616,725.646,335.656,721.54
06/22/20236,824.856,930.216,771.216,912.74
06/25/20236,963.517,096.176,932.67,060.56
06/26/20237,051.837,098.427,020.487,058.39
07/02/20237,163.097,322.967,163.097,318.24
07/03/20237,341.157,367.377,237.627,237.62
07/04/20237,276.17,441.387,152.487,423.39
07/05/20237,450.667,572.667,438.677,495.3
07/06/20237,494.167,599.437,470.087,515.6
07/09/20237,597.977,626.67,546.367,570.31
07/10/20237,688.467,703.547,531.347,684.12
07/11/20237,678.457,724.397,572.87,655.71
07/12/20237,670.627,764.587,593.677,678.74
07/13/20237,728.047,805.037,671.377,790.78
07/16/20237,862.127,997.37,820.537,987.72
07/17/20238,036.868,099.377,779.077,783.55
07/18/20237,787.138,024.397,696.798,015.43
07/19/20238,075.068,194.87,936.568,169.88
07/20/20238,184.058,275.38,103.458,177.02
07/23/20238,227.198,253.418,029.798,111.23
07/24/20238,134.718,134.717,889.617,978.48
07/25/20238,011.698,192.767,991.528,192.76
07/26/20238,264.268,354.158,234.568,354.15
07/27/20238,412.478,707.758,396.718,681.26
07/30/20238,752.498,955.298,701.498,918.12
07/31/20238,913.769,000.458,788.928,821.53
08/01/20238,824.069,030.278,807.918,930.87
08/02/20238,977.289,098.368,870.028,878.4
08/03/20238,928.839,172.068,873.99,102.1
08/06/20239,142.389,183.639,058.529,131.63
08/07/20239,181.829,183.078,974.099,041.39
08/08/20239,060.149,324.519,003.979,279.8
08/09/20239,328.819,453.089,061.359,096.13
08/10/20239,102.669,448.619,053.219,421.87
08/13/20239,489.879,572.479,330.99,417.61
08/14/20239,431.289,439.459,121.729,296.06
08/15/20239,315.819,356.449,205.339,284.56
08/16/20239,310.619,429.19,237.919,365.71
08/17/20239,405.29,414.98,941.399,054.7
08/20/20239,007.659,499.798,950.439,456.03
08/21/20239,540.759,591.649,356.29,515.34
08/22/20239,578.269,640.299,356.849,356.84
08/23/20239,409.419,628.959,107.579,107.57
08/24/20239,155.479,437.419,021.439,393.62
08/27/20239,533.469,645.519,508.729,550.89
08/28/20239,572.729,668.619,487.29,521.06
08/30/20239,566.219,585.849,396.869,468.22
08/31/20239,519.719,712.159,507.519,703.19
09/03/20239,786.049,816.69,690.619,700.85
09/04/20239,711.359,815.789,613.839,815.78
09/05/20239,873.299,879.279,673.249,743.14
09/06/20239,796.7210,012.819,796.729,980.07
09/07/202310,019.5710,084.739,980.5910,035.87
09/10/202310,100.1710,144.759,858.729,906.82
09/11/20239,933.810,005.199,781.29,883.11
09/12/20239,910.29,965.969,652.589,712.06
09/13/20239,730.29,871.59,504.759,871.5
09/14/20239,882.079,912.89,617.279,617.27
09/17/20239,614.959,614.959,270.459,278.76
09/18/20239,299.449,411.79,212.599,361.51
09/19/20239,386.849,453.999,201.259,205.37
09/20/20239,180.249,500.529,120.229,498.67
09/21/20239,543.39,566.679,413.419,511.35
09/24/20239,555.99,784.219,531.589,772.19
09/25/20239,822.929,848.129,584.239,584.23
09/26/20239,623.389,664.439,511.599,544.32
09/27/20239,567.379,6149,506.749,517.59
09/28/20239,547.519,740.769,547.519,719.37
10/01/20239,760.079,924.339,755.559,923.38
10/02/202310,005.610,080.599,957.2810,055.95
10/03/202310,071.4310,078.979,858.369,874.73
10/04/20239,922.2410,022.879,686.8810,010.4
10/05/20239,953.1710,176.519,935.210,154.06
10/08/20239,968.3510,093.349,882.219,882.21
10/09/20239,991.6410,128.829,991.6410,105.13
10/10/202310,147.0410,206.729,994.199,994.19
10/11/202310,083.0910,134.979,679.229,880.88
10/12/20239,874.559,874.559,689.859,744.44
10/15/20239,845.59,875.49,581.839,581.83
10/16/20239,623.699,743.699,544.849,741.98
10/17/20239,602.289,642.69,393.879,393.87
10/18/20239,436.139,558.189,310.679,357.91
10/19/20239,299.29,300.388,982.89,058.26
10/22/20239,184.189,357.439,062.149,280.49
10/23/20239,323.619,570.249,298.279,561.47
10/24/20239,620.439,687.298,952.948,970.5
10/25/20239,065.359,253.428,909.299,162.45
10/26/20239,160.099,205.118,947.419,151.4
10/29/20239,130.39,205.989,039.249,103.22
10/30/20239,147.429,174.068,842.398,864.15
10/31/20238,899.678,974.028,694.178,929
11/01/20238,979.069,127.038,979.069,093.29
11/02/20239,106.159,138.278,986.569,123.83
11/05/20239,236.739,387.869,217.749,344.82
11/06/20239,3689,488.349,326.049,442.44
11/07/20239,539.059,597.969,452.279,490.69
11/08/20239,429.839,550.539,337.879,486.23
11/09/20239,487.229,494.649,371.589,380.08
11/12/20239,369.299,369.579,092.549,095.66
11/13/20239,138.059,249.869,036.269,233.64
11/14/20239,283.169,325.239,209.469,256.04
11/15/20239,289.979,435.159,284.049,402.61
11/16/20239,407.559,470.439,383.249,469.43
11/19/20239,539.859,631.139,539.859,573.28
11/20/20239,630.699,684.429,567.29,672.57
11/21/20239,685.179,688.279,603.179,608.31
11/22/20239,618.19,670.499,477.179,477.17
11/23/20239,485.079,635.919,456.719,597.56
11/26/20239,657.589,762.929,633.189,717.34
11/27/20239,721.699,774.39,642.129,711.8
11/28/20239,7339,756.239,626.159,664.27
11/29/20239,665.139,706.389,524.979,562.89
11/30/20239,689.259,715.919,530.059,605.7
12/03/20239,6159,672.419,500.019,641.36
12/04/20239,6479,670.769,563.029,617.77
12/05/20239,629.399,718.969,442.249,442.24
12/06/20239,462.029,625.049,361.049,625.04
12/07/20239,633.749,667.319,590.039,612.69
12/10/20239,615.849,641.079,387.599,416.11
12/11/20239,410.129,424.639,260.069,352.38
12/12/20239,322.679,3319,090.859,090.85
12/13/20239,188.979,470.569,179.439,435.94
12/14/20239,449.379,762.79,438.819,762.7
12/17/20239,724.59,796.679,546.599,556.24
12/18/20239,566.849,567.729,380.219,499.97
12/19/20239,483.939,540.889,354.819,419.47
12/20/20239,417.489,607.629,374.499,595.83
12/21/20239,611.129,664.619,403.659,420.84
12/24/20239,393.59,393.59,067.389,125
12/25/20239,180.729,292.819,059.129,179.75
12/26/20239,173.789,295.749,099.999,206.14
12/27/20239,227.899,438.119,227.899,385.83
12/28/20239,407.689,489.949,359.029,393.7