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)
+49.81%
Overview
Components
Technicals
Comments
Archive

XTM25: BIST TEMETTU 25 Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13,520.5225
CLOSE 13,501.3719

Low

LOW 11,502.89

High

HIGH 15,276.91
DATEOPENHIGHLOWCLOSE
01/01/202513,969.8814,187.5613,922.9814,166.08
01/02/202514,206.214,323.8714,148.3314,256
01/05/202514,301.5614,399.6414,243.5614,283.09
01/06/202514,267.8514,282.7914,075.3514,075.35
01/07/202514,060.3314,145.0513,957.0913,982.85
01/08/202514,054.3214,185.1213,952.1914,147.6
01/09/202514,166.6114,198.4713,869.7813,945.63
01/12/202513,929.4113,992.213,645.1613,687.46
01/13/202513,766.4713,882.7713,588.4313,638.06
01/14/202513,660.5813,748.5313,538.4413,641.97
01/15/202513,812.313,822.8313,575.1813,791.08
01/16/202513,812.3614,013.7313,762.9314,003.34
01/19/202514,109.6514,131.2413,894.0814,115.54
01/20/202514,080.6714,293.1414,059.4114,180.73
01/21/202514,207.1514,383.1714,155.6814,355.81
01/22/202514,415.4314,427.5914,252.2514,304
01/23/202514,322.6314,335.0214,190.4914,223.05
01/26/202514,093.2814,163.7914,022.3314,082.28
01/27/202514,142.214,322.6314,049.714,298.9
01/28/202514,326.4314,423.4614,250.6614,250.66
01/29/202514,279.9714,359.7614,231.4414,244.83
01/30/202514,28314,309.4514,064.9614,070.6
02/02/202513,935.613,935.613,633.0313,677.09
02/03/202513,747.3513,969.9313,673.1813,797.1
02/04/202513,823.2813,888.2313,551.4213,684.33
02/05/202513,783.6713,867.3313,717.3613,838.03
02/06/202513,828.3213,939.9513,715.1213,912.01
02/09/202513,928.0813,963.0513,763.0413,782.68
02/10/202513,780.2613,873.1713,726.1213,863.98
02/11/202513,877.8213,919.1413,684.4913,738.11
02/12/202513,864.6214,035.2213,852.1314,015.76
02/13/202514,026.3714,054.9413,915.7313,947.88
02/16/202513,963.4613,980.2313,843.5313,845.04
02/17/202513,842.2214,013.4813,778.6513,942.56
02/18/202513,961.4414,038.2613,749.0613,761.48
02/19/202513,745.6213,891.9913,664.2713,826.11
02/20/202513,839.8213,879.9513,350.5713,562.44
02/23/202513,711.413,729.2113,421.5313,462.4
02/24/202513,481.9813,540.8313,352.313,379.25
02/25/202513,391.6413,655.7113,317.9913,583.9
02/26/202513,568.8813,856.5513,549.2813,769.33
02/27/202513,682.1113,792.0513,531.7313,565.23
03/02/202513,713.9414,264.3613,713.9414,049.27
03/03/202514,058.7814,170.8213,985.8314,043.97
03/04/202514,183.914,482.5114,126.3414,434.86
03/05/202514,580.6414,727.4614,352.514,727.46
03/06/202514,718.2614,903.4614,656.0414,808.82
03/09/202514,727.2214,816.214,545.1714,607.33
03/10/202514,614.5414,694.8514,502.7714,548.02
03/11/202514,633.9514,923.4614,616.1814,840.75
03/12/202514,896.915,072.9714,886.8915,038.85
03/13/202515,091.3815,206.6714,994.8815,147.19
03/16/202515,194.6315,276.9115,055.215,117.57
03/17/202515,080.0315,156.0814,974.0314,974.03
03/18/202513,88914,292.6613,564.2613,602.64
03/19/202513,507.9213,862.5313,063.0713,215.25
03/20/202513,123.1613,130.0412,018.0612,061.37
03/23/202512,245.1612,516.8611,703.9312,305.16
03/24/202512,567.7713,107.3212,408.1312,994.76
03/25/202512,822.2413,014.4712,685.512,823.67
03/26/202512,985.6413,067.8912,651.2212,696.66
03/27/202512,627.9812,713.6112,426.1712,713.61
04/01/202512,595.5812,660.312,467.8812,506.31
04/02/202512,516.7612,676.5212,455.212,455.2
04/03/202512,464.9712,491.2812,202.2912,269.64
04/06/202511,909.1512,446.2111,820.4212,296.43
04/07/202512,504.0212,517.1512,277.3812,402.58
04/08/202512,280.8412,354.8412,062.0612,066.64
04/09/202512,486.2112,492.3912,066.4212,066.42
04/10/202512,087.3812,166.2811,895.4912,125.93
04/13/202512,231.4412,289.0612,129.7712,139.45
04/14/202512,162.4312,237.6812,044.112,046.51
04/15/202512,005.3612,040.511,818.7711,865.32
04/16/202511,882.5612,074.4811,810.9112,002.87
04/17/202512,057.2412,066.411,811.6511,833.81
04/20/202511,881.612,203.6411,777.3711,936.61
04/21/202512,020.2712,046.1111,845.511,860.86
04/23/202511,891.3712,221.4411,849.7512,207.5
04/24/202512,237.9212,258.8312,028.4612,028.46
04/27/202512,074.5412,092.2311,819.6811,819.68
04/28/202511,805.1311,870.5411,733.3511,761.4
04/29/202511,779.7711,826.4311,587.3611,614.58
05/01/202511,675.2711,767.3711,641.6211,724.44
05/04/202511,799.0411,834.0111,600.8411,600.84
05/05/202511,591.1911,737.2311,555.6711,584.81
05/06/202511,594.8511,660.0611,502.8911,554.55
05/07/202511,631.0611,855.0811,552.8811,816.91
05/08/202511,787.511,937.8711,648.7911,887.53
05/11/202512,197.2312,580.4912,180.2412,531.98
05/12/202512,495.1712,573.5412,395.3712,500.68
05/13/202512,493.7112,655.8912,462.7512,536.72
05/14/202512,543.7712,630.7412,263.5212,294.45
05/15/202512,296.6512,507.2512,239.1712,486.12
05/19/202512,467.2412,515.8312,259.0612,259.06
05/20/202512,214.0912,289.2512,109.5912,109.59
05/21/202512,167.2412,269.8412,043.8512,195.69
05/22/202512,186.8512,252.711,981.3112,024.53
05/25/202512,113.9412,123.0911,972.1212,071.99
05/26/202512,072.4312,131.511,871.211,877.43
05/27/202511,865.9111,924.0811,755.0411,841.26
05/28/202511,927.2411,96711,830.0511,851.14
05/29/202511,826.7411,834.9211,575.3711,609.69
06/01/202511,606.5711,736.3611,553.1311,646.84
06/02/202511,760.2812,125.9811,760.2812,091.67
06/03/202512,083.4512,378.412,034.6912,378.4
06/04/202512,327.3912,375.5812,264.0912,360.87
06/09/202512,470.1412,606.3712,429.5512,575.22
06/10/202512,557.0412,647.6812,527.6612,578.4
06/11/202512,456.3912,544.8512,279.9212,312.64
06/12/202511,894.8512,140.5711,734.5112,140.57
06/15/202512,139.6312,304.9812,027.0512,181.67
06/16/202512,194.4612,309.7612,154.112,160.63
06/17/202512,116.8812,155.9511,918.7612,014.62
06/18/202512,084.212,177.911,892.5611,927.55
06/19/202512,034.912,099.8411,909.2411,999.52
06/22/202511,898.9312,034.2711,875.0511,932.71
06/23/202512,287.3312,355.7712,135.8712,305.87
06/24/202512,346.8412,360.1612,165.1512,213.02
06/25/202512,214.3912,278.6412,104.7512,104.75
06/26/202512,119.4312,276.0111,976.4212,214.07
06/29/202512,292.8813,031.4612,292.5913,027.08
06/30/202513,063.1313,312.613,013.4513,217.97
07/01/202513,248.2913,561.9413,248.2913,434.41
07/02/202513,627.5113,723.9913,351.2613,448.53
07/03/202513,464.2913,589.6813,371.2413,539.47
07/06/202513,325.4513,40613,256.5513,270.25
07/07/202513,36013,395.8313,034.6513,085.87
07/08/202513,099.4813,368.413,060.2713,347.35
07/09/202513,488.2413,637.0213,488.2413,570.25
07/10/202513,674.9613,743.6513,491.2713,589.47
07/13/202513,593.4813,593.4813,402.113,402.1
07/15/202513,363.0113,424.7412,981.1213,155.93
07/16/202513,266.8513,537.7213,181.8413,520.17
07/17/202513,525.6813,538.113,418.413,482.75
07/20/202513,545.4713,844.613,545.4713,796.85
07/21/202513,812.113,862.0213,725.5913,759.8
07/22/202513,792.213,830.9213,656.4713,691.64
07/23/202513,756.3713,995.3613,693.5313,841.2
07/24/202513,861.9613,877.9213,712.4113,782.99
07/27/202513,835.7513,839.7513,659.3613,659.36
07/28/202513,678.2513,727.0713,574.613,581.91
07/29/202513,596.5313,863.0213,580.513,811.17
07/30/202513,854.614,006.4613,815.3413,984.84
07/31/202514,000.3514,028.9913,921.5613,998.36
08/03/202514,075.6114,271.2114,075.6114,081.73
08/04/202514,128.514,157.6714,071.6714,087.36
08/05/202514,110.4514,191.9614,033.0614,161.62
08/06/202514,217.3814,393.2114,205.0114,252.46
08/07/202514,254.6714,274.7414,173.6214,216.4
08/10/202514,307.5214,386.9714,264.0814,298.65
08/11/202514,317.5314,332.7614,183.2914,197.72
08/12/202514,198.614,265.9114,110.3814,156.24
08/13/202514,122.4914,177.8213,968.1813,979.15
08/14/202513,926.6514,086.9213,905.614,003.3
08/17/202514,059.8914,118.9613,949.8714,010.62
08/18/202514,046.3814,117.5213,891.9513,948.23
08/19/202513,946.5814,233.8813,903.9814,197.19
08/20/202514,284.4914,500.7114,267.7814,464.93
08/21/202514,518.8114,578.1514,401.8814,530.19
08/24/202514,670.1614,732.2914,581.7614,601.22
08/25/202514,597.8514,747.4614,509.114,673.61
08/26/202514,705.7414,705.7414,439.9514,439.95
08/27/202514,474.3914,623.3814,436.3914,440.98
08/28/202514,461.9314,502.4614,278.6714,348.47
08/31/202514,366.2814,393.6214,238.1114,329.81
09/01/202514,374.2714,430.5913,419.2413,734
09/02/202513,750.2213,750.2213,312.5213,446.65
09/03/202513,477.2813,647.1813,462.0713,589.36
09/04/202513,653.8813,861.0513,514.513,549.94
09/07/202513,337.7113,432.8513,16113,233.59
09/08/202513,284.3813,474.6813,192.4213,299.04
09/09/202513,382.3913,445.0513,266.2713,437.92
09/10/202513,434.9213,768.0313,269.7213,288.01
09/11/202513,290.7613,418.9913,167.6513,335.47
09/14/202513,317.0814,176.0513,190.9114,165.86
09/15/202514,205.9614,350.814,090.0314,338.73
09/16/202514,305.3814,386.0514,219.814,267.69
09/17/202514,332.3214,392.4414,030.4314,068.69
09/18/202514,109.6514,420.814,085.2614,405.11
09/21/202514,723.8114,751.214,561.6214,561.62
09/22/202514,415.2514,501.4414,298.2714,358.57
09/23/202514,381.414,484.0214,061.914,339.86
09/24/202514,430.2614,461.814,192.1114,268.27
09/25/202514,249.2714,264.2413,869.4713,903.85
09/28/202513,845.3914,020.4513,817.9413,846.71
09/29/202513,838.1413,931.9113,747.6313,891.08
09/30/202513,881.2414,378.7413,785.9514,254.89
10/01/202514,256.1314,286.1514,049.3514,091.6
10/02/202514,167.6914,177.3813,722.1913,758.18
10/05/202513,80613,854.6713,557.4413,595.76
10/06/202513,606.713,769.6813,579.2613,725.17
10/07/202513,670.313,811.1513,520.0513,536.06
10/08/202513,678.313,704.4513,361.2213,427.02
10/09/202513,455.8413,554.7113,326.2413,426.61
10/12/202513,246.7913,371.8813,127.1713,156.52
10/13/202513,172.2613,214.7912,847.6912,865.33
10/14/202512,908.9713,17612,867.2113,099.64
10/15/202513,059.8513,223.8212,938.1113,004.8
10/16/202512,954.3512,994.0912,615.5212,856.36
10/19/202512,916.0513,279.5712,719.6713,241.1
10/20/202513,263.0513,315.3113,136.0113,221.16
10/21/202513,295.8413,538.4313,272.7113,432.06
10/22/202513,461.3313,665.2313,461.3313,574.09
10/23/202513,717.7714,411.613,629.914,099.79
10/26/202514,072.8614,084.4913,846.3313,882.12
10/27/202513,886.1313,985.7513,867.413,884.2
10/29/202513,938.8714,001.2713,754.2313,798.79
10/30/202513,815.8914,023.9213,775.2114,005.77
11/02/202514,062.5614,244.1114,019.7114,080.35
11/03/202514,053.3414,105.3713,794.8113,856.69
11/04/202513,877.1414,044.4813,83113,990.42
11/05/202514,068.4214,297.0814,038.7614,237.8
11/06/202514,238.814,249.613,945.5214,054.94
11/09/202514,134.3814,244.0813,850.8913,875.17
11/10/202513,918.3714,054.6813,375.8713,672.72
11/11/202513,768.7613,859.9413,640.5113,791.59
11/12/202513,821.2713,904.6313,698.8613,779.47
11/13/202513,727.7813,773.8413,527.3613,692.82
11/16/202513,766.1513,872.0713,645.1113,731.49
11/17/202513,680.713,898.2313,640.5513,821.49
11/18/202513,868.8714,150.8113,831.0714,068.89
11/19/202514,147.8614,233.9114,000.9714,122.86
11/20/202514,052.9114,052.9113,828.0913,988.13
11/23/202513,931.5613,976.9113,780.0313,925.58
11/24/202513,973.314,084.6213,848.5513,914.55
11/25/202513,937.8114,064.4813,922.9913,987.76
11/26/202514,069.0614,165.7814,003.6914,050.85
11/27/202514,047.8314,102.0913,991.2814,027.88
11/30/202514,022.7414,34213,966.8914,326.01
12/01/202514,337.7614,459.8914,293.9414,357.43
12/02/202514,360.6714,499.8414,153.0414,203.73
12/03/202514,229.9614,281.6614,028.2114,052.04
12/04/202514,051.8814,234.814,036.9814,167.28
12/07/202514,260.3914,551.614,260.3914,453.12
12/08/202514,486.3714,549.7714,391.1414,455.14
12/09/202514,499.8314,559.7314,351.1214,403.23
12/10/202514,444.7914,589.3714,435.2914,507.74
12/11/202514,568.8114,675.6414,563.9214,675.64
12/14/202514,720.9314,932.4514,695.9814,891.17
12/15/202514,897.7414,897.7414,646.7814,711.01
12/16/202514,680.8314,703.9414,57614,625.17
12/17/202514,659.0614,725.7514,597.914,631.68
12/18/202514,645.6614,660.0914,532.5214,570.77
12/21/202514,617.9114,654.2514,475.214,547.8
12/22/202514,536.9714,591.314,402.4114,425.7
12/23/202514,471.6114,607.6914,471.6114,517.4
12/24/202514,566.114,613.3714,497.2214,497.22
12/25/202514,491.2914,493.0714,288.5214,360.59
12/28/202514,378.1214,395.314,204.6914,204.69
12/29/202514,218.7514,301.7114,137.7414,301.71
12/30/202514,335.4414,448.5714,313.9914,344.55