XTM25S
BIST TEMETTU 25 AGIRLIK SINIRLAMALI 10
15:10:11
17826.67 ₺
-125.82 (%-0.70)
Previous Close: 17952.49·
Volatility: 1.35
Day Low₺17731.59
Day High₺17973.49
Market Data
Week over week (WoW)
+3.25%
Month over month (MoM)
+6.55%
Year to date (YTD)
+24.42%
Year over year (YoY)
+49.33%
XTM25S: BIST TEMETTU 25 AGIRLIK SINIRLAMALI 10 Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9,513.7446
CLOSE 9,486.1707
Low
LOW 8,663.39
High
HIGH 10,174.86
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/14/2023 | 9,432 | 9,440.18 | 9,137.35 | 9,309.44 |
| 08/15/2023 | 9,330.55 | 9,378.83 | 9,226.63 | 9,303.86 |
| 08/16/2023 | 9,331 | 9,453.19 | 9,259.58 | 9,392.85 |
| 08/17/2023 | 9,434.08 | 9,445.57 | 8,978.28 | 9,093.41 |
| 08/20/2023 | 9,044.42 | 9,531.86 | 8,987.16 | 9,487.51 |
| 08/21/2023 | 9,572.6 | 9,631.44 | 9,398.26 | 9,553.94 |
| 08/22/2023 | 9,618.04 | 9,689.65 | 9,398.69 | 9,398.69 |
| 08/23/2023 | 9,450.54 | 9,669.85 | 9,142.67 | 9,142.67 |
| 08/24/2023 | 9,192.61 | 9,460.93 | 9,048.98 | 9,414.3 |
| 08/27/2023 | 9,553.13 | 9,669.01 | 9,527.46 | 9,577.1 |
| 08/28/2023 | 9,599.11 | 9,696.6 | 9,510.73 | 9,542.68 |
| 08/30/2023 | 9,589.55 | 9,609.8 | 9,420.6 | 9,499.71 |
| 08/31/2023 | 9,550.76 | 9,747.5 | 9,539.17 | 9,738.1 |
| 09/03/2023 | 9,817.8 | 9,846.28 | 9,720.14 | 9,729.6 |
| 09/04/2023 | 9,739.59 | 9,842.99 | 9,639.45 | 9,842.99 |
| 09/05/2023 | 9,901.03 | 9,906.25 | 9,701.6 | 9,773.23 |
| 09/06/2023 | 9,822.62 | 10,032.48 | 9,822.62 | 10,001.23 |
| 09/07/2023 | 10,042.34 | 10,113.11 | 10,005.8 | 10,066.65 |
| 09/10/2023 | 10,130.3 | 10,174.86 | 9,882.54 | 9,930.76 |
| 09/11/2023 | 9,958.75 | 10,031.07 | 9,801.68 | 9,906.67 |
| 09/12/2023 | 9,933.04 | 9,983.16 | 9,662.77 | 9,725.47 |
| 09/13/2023 | 9,743.98 | 9,885.63 | 9,514.47 | 9,885.63 |
| 09/14/2023 | 9,893.73 | 9,926.18 | 9,626.68 | 9,626.68 |
| 09/17/2023 | 9,624.58 | 9,624.58 | 9,266.82 | 9,276.04 |
| 09/18/2023 | 9,297.77 | 9,401.04 | 9,202.8 | 9,350.68 |
| 09/19/2023 | 9,376.74 | 9,444.22 | 9,190.18 | 9,196.02 |
| 09/20/2023 | 9,170.9 | 9,495.25 | 9,107.57 | 9,494.12 |
| 09/21/2023 | 9,535.93 | 9,562.43 | 9,408.52 | 9,506.16 |
| 09/24/2023 | 9,550.75 | 9,782.4 | 9,528.76 | 9,771.4 |
| 09/25/2023 | 9,824.39 | 9,845.25 | 9,581.04 | 9,581.04 |
| 09/26/2023 | 9,620.63 | 9,661.7 | 9,512.46 | 9,545.81 |
| 09/27/2023 | 9,570.24 | 9,617.39 | 9,505.81 | 9,515.55 |
| 09/28/2023 | 9,547.33 | 9,738.11 | 9,547.33 | 9,718.85 |
| 10/01/2023 | 9,761.9 | 9,911.76 | 9,758.07 | 9,905.17 |
| 10/02/2023 | 9,990.59 | 10,080.93 | 9,957.58 | 10,055.08 |
| 10/03/2023 | 10,071.16 | 10,077.07 | 9,842.14 | 9,856.58 |
| 10/04/2023 | 9,903.46 | 10,002.82 | 9,664.12 | 9,991.92 |
| 10/05/2023 | 9,933.63 | 10,146.67 | 9,914.08 | 10,121.37 |
| 10/08/2023 | 9,933.92 | 10,048.12 | 9,830.7 | 9,830.7 |
| 10/09/2023 | 9,941.55 | 10,079.04 | 9,941.55 | 10,055.21 |
| 10/10/2023 | 10,096.87 | 10,158.87 | 9,939.77 | 9,939.77 |
| 10/11/2023 | 10,030.64 | 10,071.76 | 9,619.6 | 9,822.36 |
| 10/12/2023 | 9,813.82 | 9,813.82 | 9,623.39 | 9,681.87 |
| 10/15/2023 | 9,785.19 | 9,815.98 | 9,509.97 | 9,509.97 |
| 10/16/2023 | 9,552.67 | 9,685.62 | 9,485.16 | 9,685.62 |
| 10/17/2023 | 9,539.59 | 9,588.97 | 9,344.62 | 9,344.62 |
| 10/18/2023 | 9,386.52 | 9,516.79 | 9,265.4 | 9,314.4 |
| 10/19/2023 | 9,255.43 | 9,255.43 | 8,944.46 | 9,017.33 |
| 10/22/2023 | 9,146.76 | 9,314.37 | 9,020.93 | 9,243.14 |
| 10/23/2023 | 9,287.3 | 9,524.95 | 9,262.43 | 9,519.54 |
| 10/24/2023 | 9,582.39 | 9,651.31 | 8,914.06 | 8,931.48 |
| 10/25/2023 | 9,025.96 | 9,220.38 | 8,869.21 | 9,137.42 |
| 10/26/2023 | 9,134.7 | 9,179.74 | 8,922.12 | 9,129.67 |
| 10/29/2023 | 9,107.71 | 9,180.77 | 9,015.71 | 9,078.8 |
| 10/30/2023 | 9,122.05 | 9,149.14 | 8,812.3 | 8,835.8 |
| 10/31/2023 | 8,870.04 | 8,943.06 | 8,663.39 | 8,897.25 |
| 11/01/2023 | 8,947.68 | 9,087.05 | 8,947.68 | 9,052.98 |
| 11/02/2023 | 9,066.1 | 9,103.85 | 8,952.91 | 9,088.64 |
| 11/05/2023 | 9,203.04 | 9,354.4 | 9,183.47 | 9,312.9 |
| 11/06/2023 | 9,337.19 | 9,457.06 | 9,294.24 | 9,409.97 |
| 11/07/2023 | 9,500.68 | 9,550.71 | 9,406.98 | 9,447.12 |
| 11/08/2023 | 9,384.02 | 9,508.01 | 9,296.75 | 9,443.02 |
| 11/09/2023 | 9,444.21 | 9,462.34 | 9,343.04 | 9,351.04 |
| 11/12/2023 | 9,340.87 | 9,341.55 | 9,062.15 | 9,066.73 |
| 11/13/2023 | 9,108.45 | 9,220.64 | 9,005.75 | 9,205.75 |
| 11/14/2023 | 9,253.38 | 9,295.24 | 9,176.71 | 9,223.8 |
| 11/15/2023 | 9,257.75 | 9,390.58 | 9,252.06 | 9,358.01 |
| 11/16/2023 | 9,363.42 | 9,423.91 | 9,341.48 | 9,420.99 |
| 11/19/2023 | 9,492.22 | 9,591 | 9,492.22 | 9,535.3 |
| 11/20/2023 | 9,589.38 | 9,634.67 | 9,525 | 9,622.25 |
| 11/21/2023 | 9,635.87 | 9,639.34 | 9,556.47 | 9,561.05 |
| 11/22/2023 | 9,571.36 | 9,619.87 | 9,426.61 | 9,426.61 |
| 11/23/2023 | 9,435.11 | 9,578.16 | 9,404.62 | 9,542.43 |
| 11/26/2023 | 9,604.99 | 9,705.52 | 9,580.72 | 9,661.64 |
| 11/27/2023 | 9,666.15 | 9,723.85 | 9,592.05 | 9,663.88 |
| 11/28/2023 | 9,686.22 | 9,707.4 | 9,582.36 | 9,615.95 |
| 11/29/2023 | 9,617.14 | 9,656.21 | 9,479.03 | 9,518.41 |
| 11/30/2023 | 9,642.89 | 9,668.71 | 9,495.74 | 9,569.73 |
| 12/03/2023 | 9,579.26 | 9,633.16 | 9,466.05 | 9,604.56 |
| 12/04/2023 | 9,609.88 | 9,634.6 | 9,528.28 | 9,576.84 |
| 12/05/2023 | 9,588.71 | 9,672.18 | 9,388.53 | 9,388.53 |
| 12/06/2023 | 9,408.33 | 9,563.83 | 9,301.99 | 9,563.83 |
| 12/07/2023 | 9,573.06 | 9,611.12 | 9,533.81 | 9,556.27 |
| 12/10/2023 | 9,559.46 | 9,579.6 | 9,330.23 | 9,358.35 |
| 12/11/2023 | 9,351.35 | 9,365.65 | 9,202.92 | 9,298.89 |
| 12/12/2023 | 9,269.22 | 9,278.29 | 9,035.27 | 9,035.27 |
| 12/13/2023 | 9,133 | 9,411.26 | 9,123.61 | 9,377.25 |
| 12/14/2023 | 9,391.66 | 9,708.54 | 9,381.83 | 9,708.54 |
| 12/17/2023 | 9,669.3 | 9,740 | 9,488.41 | 9,495.57 |
| 12/18/2023 | 9,506.89 | 9,507.79 | 9,327.06 | 9,454.53 |
| 12/19/2023 | 9,437.27 | 9,495.22 | 9,307.83 | 9,372.8 |
| 12/20/2023 | 9,372.1 | 9,558.64 | 9,327.35 | 9,550.26 |
| 12/21/2023 | 9,563.13 | 9,617.25 | 9,354.52 | 9,369.18 |
| 12/24/2023 | 9,339.1 | 9,339.1 | 9,012.92 | 9,070.82 |
| 12/25/2023 | 9,127.22 | 9,238.82 | 9,008.13 | 9,124.45 |
| 12/26/2023 | 9,118.05 | 9,235.84 | 9,047.78 | 9,147 |
| 12/27/2023 | 9,170.16 | 9,380.29 | 9,170.16 | 9,333.79 |
| 12/28/2023 | 9,357.02 | 9,435.47 | 9,315.75 | 9,355.89 |