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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13,152.1666
CLOSE 13,137.4576

Low

LOW 9,224.3

High

HIGH 16,231.75
DATEOPENHIGHLOWCLOSE
01/01/20249,467.599,539.589,430.099,534.2
01/02/20249,531.959,531.959,252.99,255.5
01/03/20249,263.889,450.859,224.39,450.85
01/04/20249,467.869,573.439,448.139,573.43
01/07/20249,650.469,788.919,650.469,783.67
01/08/20249,821.399,821.399,651.279,670.5
01/09/20249,649.919,855.329,612.079,841.06
01/10/20249,872.579,965.429,825.939,929.65
01/11/20249,883.8310,136.919,808.8810,043.66
01/14/202410,064.4810,266.910,042.6710,213.54
01/15/202410,237.410,291.4410,210.2210,254.3
01/16/202410,208.9110,243.9610,150.0110,209.04
01/17/202410,288.7610,304.6510,187.1310,187.13
01/18/202410,217.410,220.1410,045.9510,137.9
01/21/202410,149.3710,264.6710,107.5610,202.84
01/22/202410,321.6410,415.510,186.7510,244.26
01/23/202410,276.9610,431.5810,211.8610,361.75
01/24/202410,420.3510,483.0410,346.4810,442.58
01/25/202410,461.110,738.5410,437.5610,716.25
01/28/202410,778.0210,847.9410,757.8210,836.81
01/29/202410,879.9110,890.5910,802.3810,822.44
01/30/202410,824.1510,982.8210,772.3210,845.41
01/31/202410,861.2811,094.6810,861.2811,037.78
02/01/202411,137.0211,220.6210,986.8711,034.63
02/04/202411,126.5411,208.7911,070.9611,170.22
02/05/202411,211.7511,298.7411,151.8811,273.63
02/06/202411,324.0611,324.0611,173.211,195.94
02/07/202411,217.9111,389.2811,217.9111,337.68
02/08/202411,384.5511,468.2111,313.2211,439.06
02/11/202411,551.5611,621.7911,466.2311,619.83
02/12/202411,668.9611,668.9611,369.7311,369.73
02/13/202411,388.611,477.911,277.0411,471.88
02/14/202411,523.9811,712.5311,519.7611,651.7
02/15/202411,677.2611,707.4611,567.2311,585.64
02/18/202411,650.2311,816.4611,521.2111,545.09
02/19/202411,594.6911,803.9811,559.711,784.96
02/20/202411,824.6911,868.711,680.2811,783.22
02/21/202411,847.111,884.711,667.4311,755.16
02/22/202411,770.2611,896.8811,735.4311,845.1
02/25/202411,884.7711,931.0811,675.9911,748.4
02/26/202411,758.8811,758.8811,576.7511,576.75
02/27/202411,579.7611,589.2811,429.6511,431.11
02/28/202411,472.0911,631.7911,457.4811,582.18
02/29/202411,604.4611,617.5811,350.211,357.91
03/03/202411,400.9911,411.9311,121.0811,121.08
03/04/202411,114.6811,194.5711,008.6611,092.06
03/05/202411,085.2911,187.210,981.3510,993.57
03/06/202411,037.1411,392.5611,037.1411,392.56
03/07/202411,432.5111,598.5811,403.8311,566.1
03/10/202411,843.5411,893.4311,61511,615
03/11/202411,626.5411,747.4411,522.8611,629.57
03/12/202411,664.3911,664.3911,358.9911,358.99
03/13/202411,401.4411,433.4911,250.4111,299.51
03/14/202411,323.7111,333.1411,179.6611,202.35
03/17/202411,224.8611,300.8111,130.8111,138.6
03/18/202411,121.2811,489.711,098.5811,482.97
03/19/202411,477.0811,670.2711,423.0611,556.43
03/20/202411,664.2712,021.1711,664.2711,941.6
03/21/202411,974.8412,076.3911,853.0411,878.64
03/24/202411,875.7212,279.9511,798.8511,810.25
03/25/202411,778.4611,831.2611,470.0311,516.02
03/26/202411,547.2611,631.6411,443.5511,504.21
03/27/202411,560.7511,933.9511,542.5911,899.58
03/28/202411,946.2311,983.0311,828.6411,924.95
03/31/202412,111.3612,153.2911,762.612,069.39
04/01/202412,101.8612,292.5711,975.8912,050.29
04/02/202412,006.8412,045.8311,857.3111,967.05
04/03/202411,972.5512,400.911,965.1412,376.16
04/04/202412,685.7713,022.5912,501.6413,022.59
04/07/202413,015.0113,136.9212,982.6113,068.3
04/08/202413,113.0713,24013,090.3813,113.95
04/14/202413,062.3913,175.1712,964.2713,006.91
04/15/202412,960.6112,965.3712,754.1312,795.12
04/16/202412,895.1613,066.2412,810.9312,835.48
04/17/202412,881.5312,930.2312,767.3612,836.15
04/18/202412,692.5913,133.9912,669.213,079.81
04/21/202413,208.9713,252.0412,880.0912,891.6
04/23/202412,961.6513,073.7512,914.0312,997.99
04/24/202413,042.1613,140.512,871.4412,930.45
04/25/202412,979.4113,340.5812,979.4113,258.05
04/28/202413,370.5913,470.9913,25013,470.99
04/29/202413,473.9813,615.9113,415.4513,478.2
05/01/202413,521.5913,664.7113,509.3313,608.98
05/02/202413,646.0113,734.9113,590.0913,720.72
05/05/202413,740.5813,837.6213,615.9713,758.87
05/06/202413,787.8514,038.1813,650.4613,960.1
05/07/202413,991.2114,045.1113,780.9413,822.14
05/08/202413,874.2813,945.213,816.9113,924.78
05/09/202413,938.5114,098.3713,851.1513,851.15
05/12/202413,902.5213,967.1113,688.8513,688.85
05/13/202413,793.7214,138.8613,693.3814,014.93
05/14/202413,997.0514,146.6613,890.4414,029.48
05/15/202414,061.0814,239.9813,966.0714,239.98
05/16/202414,308.5214,746.4814,281.4814,726.76
05/19/202414,746.8114,933.8914,702.5314,873.52
05/20/202414,899.3715,687.9414,870.6915,368
05/21/202415,402.5915,567.5315,160.8215,324.53
05/22/202415,339.8215,517.3515,121.6315,148.5
05/23/202415,135.315,171.2714,902.3214,917.32
05/26/202414,937.5815,086.6614,824.6114,985.21
05/27/202415,027.7415,144.2114,908.0415,098.93
05/28/202415,112.6115,148.4714,842.9414,851.18
05/29/202414,887.914,989.4914,773.6814,887.33
05/30/202414,946.2615,333.5714,746.0814,817.64
06/02/202414,850.6315,036.7814,619.814,991.16
06/03/202415,008.8215,066.614,594.2114,598.38
06/04/202414,660.1414,799.1514,473.6214,595.88
06/05/202414,630.5514,692.0614,418.3914,423.68
06/06/202414,461.6714,475.2214,140.6514,171.88
06/09/202414,161.1114,195.6313,973.9514,040.67
06/10/202414,031.2814,374.2114,011.4614,231.72
06/11/202414,252.9314,528.4514,209.8614,408.5
06/12/202414,660.1314,85714,660.1314,679.42
06/13/202414,937.8915,042.5914,697.9414,807.74
06/19/202414,966.0715,233.2314,917.415,233.23
06/20/202415,259.8615,359.1815,177.1715,261.33
06/23/202415,288.2415,377.8415,088.1315,275.99
06/24/202415,302.6415,343.0315,091.1815,185.94
06/25/202415,183.1515,222.0715,018.2615,018.26
06/26/202415,063.515,362.1115,039.8915,317.29
06/27/202415,402.1815,529.6915,171.6915,225.18
06/30/202415,325.5715,382.0114,735.4914,875.86
07/01/202414,897.0115,055.0214,763.6715,055.02
07/02/202415,110.1515,487.6715,104.3315,475.6
07/03/202415,500.6315,789.2315,430.4715,702.62
07/04/202415,730.0315,803.1815,493.1115,635.44
07/07/202415,706.2215,843.5715,588.6815,640.4
07/08/202415,671.7315,687.8515,367.5415,393.79
07/09/202415,411.1915,423.4915,229.9315,276.31
07/10/202415,420.9915,818.5915,420.9915,817.44
07/11/202415,803.4915,992.0815,763.1815,919.39
07/15/202415,986.2716,158.9415,967.1316,050.66
07/16/202416,064.2816,081.3915,821.316,024.61
07/17/202416,112.4716,22415,971.9116,034.2
07/18/202416,020.6316,162.515,988.1616,068.94
07/21/202416,088.1316,231.7515,982.6616,132.89
07/22/202416,148.1316,155.0315,789.2815,936.38
07/23/202415,927.3615,927.3615,726.2715,726.27
07/24/202415,717.2715,747.2415,439.2615,483.09
07/25/202415,539.8215,616.0515,439.6815,484.11
07/28/202415,381.2615,530.7715,243.0415,258.44
07/29/202415,287.6615,381.5215,093.7215,160.34
07/30/202415,123.6315,255.615,016.315,152.62
07/31/202415,316.4215,514.2315,293.5715,347.88
08/01/202415,155.6715,172.0814,746.6714,796.44
08/04/202413,802.2514,342.1513,692.8214,056.65
08/05/202414,396.7214,451.6813,964.7213,974.7
08/06/202414,075.8614,129.9513,904.3514,022.25
08/07/202414,008.214,146.0713,951.8714,029
08/08/202414,097.0914,15313,698.9513,698.95
08/11/202413,793.1413,990.3813,664.1213,694.68
08/12/202413,723.4913,908.2713,575.613,908.18
08/13/202413,989.1414,017.2913,776.8813,823.24
08/14/202413,896.5614,111.8713,773.1314,088.18
08/15/202414,142.9414,151.9813,803.4513,803.45
08/18/202413,865.5514,210.2613,763.6814,190.41
08/19/202414,145.0114,257.5413,984.814,026.98
08/20/202414,003.1314,236.1313,923.5413,935.34
08/21/202414,054.9614,134.5413,892.1813,991.9
08/22/202413,989.6814,005.1313,559.2813,588.07
08/25/202413,68713,726.9813,444.9513,485.37
08/26/202413,474.7313,756.1613,401.913,756.16
08/27/202413,772.5913,878.6413,681.4713,727.67
08/28/202413,725.2513,930.9713,606.2513,797.92
09/01/202413,861.2614,281.6913,861.2614,261.43
09/02/202414,285.8214,321.9714,067.1514,156.91
09/03/202414,016.5114,151.7713,979.5214,151.77
09/04/202414,213.8114,220.713,943.1814,007.74
09/05/202414,009.4414,088.0713,713.8113,722.58
09/08/202413,758.613,846.2713,613.7413,613.74
09/09/202413,670.6713,767.4813,442.4313,530.38
09/10/202413,503.2213,609.1613,278.4313,278.43
09/11/202413,448.3313,502.4713,045.4713,438.78
09/12/202413,442.8313,554.2313,220.8213,554.23
09/15/202413,550.913,581.513,342.3913,368.72
09/16/202413,422.9413,750.8113,422.9413,691.53
09/17/202413,686.3713,874.1913,671.9213,796.73
09/18/202413,947.7514,129.7213,919.3514,065.36
09/19/202414,081.7814,123.1313,87013,870
09/22/202413,974.9914,022.0413,840.4413,935.38
09/23/202413,963.514,362.8113,900.9714,232.35
09/24/202414,236.8514,274.8913,995.2414,037.47
09/25/202414,132.9614,288.813,897.0413,939.49
09/26/202413,974.0813,974.0813,700.8813,838.92
09/29/202413,778.3913,781.6113,624.4313,677.3
09/30/202413,709.7413,743.5513,081.1513,221.51
10/01/202413,185.5513,212.5712,610.4212,610.42
10/02/202412,642.9912,789.8312,330.6212,400.91
10/03/202412,485.0212,687.0312,305.6512,679.71
10/06/202412,731.4212,810.3812,533.7412,591.77
10/07/202412,618.1312,898.2312,565.8612,699.27
10/08/202412,713.5312,936.9412,511.1212,936.94
10/09/202412,927.0112,974.7112,649.2812,649.28
10/10/202412,671.3412,853.2212,450.1612,504.82
10/13/202412,519.2112,538.7912,242.5612,309.32
10/14/202412,329.7712,591.4712,240.8912,513.69
10/15/202412,488.7112,644.7812,349.8512,614.85
10/16/202412,600.6412,743.1212,539.7112,602.15
10/17/202412,611.8812,677.7112,193.1312,220.41
10/20/202412,226.6712,242.8411,898.7911,911.79
10/21/202411,946.9712,363.2811,926.5412,231.67
10/22/202412,249.9912,267.1911,996.9312,084.03
10/23/202412,185.8412,413.0612,185.8412,325.9
10/24/202412,264.1512,402.9612,184.1312,373.83
10/27/202412,394.3312,408.1112,346.9912,360.6
10/29/202412,380.512,522.212,293.3412,465.46
10/30/202412,454.0612,534.112,192.9212,197.36
10/31/202412,236.1812,389.0212,143.1612,180.19
11/03/202412,140.9312,140.9311,752.0911,835.63
11/04/202411,912.5211,929.4811,680.7711,760.83
11/05/202411,794.2812,212.1811,700.1812,138.73
11/06/202412,139.9312,253.312,038.0312,253.3
11/07/202412,265.9812,707.7212,243.8112,665.83
11/10/202412,713.4612,936.3912,669.912,851.61
11/11/202412,786.2412,884.2712,700.8212,817.66
11/12/202412,766.2513,217.4812,649.8213,006.03
11/13/202413,091.5613,192.5313,023.8513,168.48
11/14/202413,203.2613,285.5513,023.6213,043.97
11/17/202413,085.1813,153.4312,921.113,061.54
11/18/202413,121.8813,138.0112,701.8412,790.46
11/19/202412,871.3612,935.7812,527.6912,527.69
11/20/202412,606.3613,102.7212,588.7113,067.96
11/21/202413,070.1713,437.2712,985.3113,437.27
11/24/202413,540.1613,626.7313,456.2713,489.21
11/25/202413,482.7113,564.513,350.913,446.88
11/26/202413,588.6613,612.7713,425.7113,494.21
11/27/202413,504.5913,593.0413,471.3513,542.24
11/28/202413,556.9813,699.9513,395.4813,496.51
12/01/202413,404.4513,593.1413,343.3713,552.59
12/02/202413,609.4213,953.6713,508.5613,844.89
12/03/202413,874.7714,024.6613,850.5313,915.28
12/04/202413,932.0813,992.9113,823.9413,951.34
12/05/202414,208.7214,286.9614,121.3114,219.97
12/08/202414,343.6114,477.3314,262.6614,477.33
12/09/202414,464.0714,475.3714,18814,204.35
12/10/202414,266.8514,355.1414,055.9114,150.14
12/11/202414,212.5414,310.1414,105.6614,147.84
12/12/202414,084.7214,218.3613,986.114,207.12
12/15/202414,223.5814,240.6913,980.9913,980.99
12/16/202414,001.1514,083.7513,862.4314,019.13
12/17/202414,008.2614,119.3613,909.3613,909.98
12/18/202413,820.8313,874.6413,649.9513,662.1
12/19/202413,722.8113,761.1313,571.0713,600.36
12/22/202413,653.8113,689.1813,400.3313,439.43
12/23/202413,453.5713,569.6513,374.7313,537.5
12/24/202413,866.3814,087.613,850.4314,064.61
12/25/202414,13914,321.8614,013.9214,113.13
12/26/202414,132.1914,246.3914,100.0214,211.02
12/29/202414,233.4314,290.4114,018.3614,018.36
12/30/202413,964.5614,140.1113,881.1513,925.91