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 AGIRLIK SINIRLAMALI 10 logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XTM25S: BIST TEMETTU 25 AGIRLIK SINIRLAMALI 10 Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13,110.8733
CLOSE 13,096.525

Low

LOW 9,192.26

High

HIGH 16,153.28
DATEOPENHIGHLOWCLOSE
01/01/20249,428.119,511.169,398.489,503.74
01/02/20249,500.769,500.769,226.059,226.15
01/03/20249,234.649,413.679,192.269,413.67
01/04/20249,431.469,537.029,412.099,537.02
01/07/20249,614.159,741.189,614.159,735.43
01/08/20249,773.29,773.29,597.969,616.06
01/09/20249,599.839,807.779,564.29,793.43
01/10/20249,823.349,909.89,771.549,870.44
01/11/20249,823.0710,074.399,747.329,980.77
01/14/202410,000.3210,203.159,979.0710,152.61
01/15/202410,176.6410,237.2310,153.1210,201.99
01/16/202410,155.8810,197.7910,101.9510,160
01/17/202410,241.0610,255.3410,138.6310,138.63
01/18/202410,168.4110,170.869,997.3810,085.87
01/21/202410,097.6410,203.9210,060.2210,138.96
01/22/202410,251.8510,339.5410,106.0210,162.23
01/23/202410,196.4810,342.4210,129.4310,274.75
01/24/202410,332.7910,403.7410,269.3710,365.77
01/25/202410,385.4410,664.8210,363.6710,642.97
01/28/202410,703.7110,780.310,687.0810,765.79
01/29/202410,808.9710,824.1610,734.5610,754.42
01/30/202410,756.0810,895.4110,700.8310,764.04
01/31/202410,779.5711,023.4310,779.5710,967.79
02/01/202411,066.9911,155.0510,923.4710,970.37
02/04/202411,063.411,144.1711,006.2411,101.68
02/05/202411,142.611,229.311,085.2411,205.32
02/06/202411,251.9511,251.9511,107.6611,130.04
02/07/202411,152.5711,312.8211,152.5711,264.37
02/08/202411,310.1611,389.4911,233.111,359.13
02/11/202411,471.0711,547.6911,391.811,547.69
02/12/202411,594.0711,594.0711,302.9611,302.96
02/13/202411,319.5211,411.6611,208.9111,406.66
02/14/202411,457.7511,634.4611,453.8711,574.02
02/15/202411,600.1811,633.9911,493.5611,514.69
02/18/202411,579.4811,747.8411,450.2611,473.24
02/19/202411,522.8911,732.6311,486.9711,713.59
02/20/202411,752.7111,791.1411,606.3911,705.34
02/21/202411,769.6211,810.211,595.9511,684.13
02/22/202411,698.7111,829.0211,667.4811,775.94
02/25/202411,815.7311,858.0211,606.0611,677.38
02/26/202411,687.111,687.111,510.3211,510.32
02/27/202411,513.4111,525.6911,364.1511,365.35
02/28/202411,404.1211,558.9511,392.7411,512.92
02/29/202411,535.5711,547.4111,283.9811,290.03
03/03/202411,333.7411,344.4711,054.9311,054.93
03/04/202411,048.5311,134.1410,945.2611,025.83
03/05/202411,019.8711,117.6910,912.6110,924.86
03/06/202410,969.4811,321.5310,969.4811,321.53
03/07/202411,359.9811,525.7511,330.4311,496.01
03/10/202411,769.7311,820.7711,543.5811,543.58
03/11/202411,554.7511,677.8311,446.8411,550.59
03/12/202411,586.2611,586.2611,279.5811,285.39
03/13/202411,327.311,358.511,174.4711,222.53
03/14/202411,247.3511,256.111,109.3311,132.91
03/17/202411,155.4911,230.0311,059.8211,066.95
03/18/202411,050.7811,418.3611,030.2511,412.18
03/19/202411,406.2111,603.211,354.8211,491.11
03/20/202411,596.5811,961.7711,596.5811,883.86
03/21/202411,916.7512,014.8911,801.7211,831.15
03/24/202411,82712,239.7311,752.3711,774.15
03/25/202411,742.0811,795.5911,436.6111,481.74
03/26/202411,511.8611,593.3311,411.3711,466.78
03/27/202411,522.3811,905.7811,508.5811,869.57
03/28/202411,913.211,947.2411,792.8311,886.88
03/31/202412,074.3812,115.0911,724.6912,033.23
04/01/202412,065.0812,258.9311,937.0312,010.62
04/02/202411,968.0612,001.4411,816.8811,919.64
04/03/202411,925.2512,355.4211,914.4512,329.38
04/04/202412,645.0112,968.3112,458.212,968.31
04/07/202412,961.3513,085.0812,931.3813,017.88
04/08/202413,061.6813,192.8213,040.4713,067.49
04/14/202413,015.0313,133.1212,914.9212,961.82
04/15/202412,916.7912,924.2312,706.0112,746.53
04/16/202412,847.9713,021.8412,769.6912,791.78
04/17/202412,839.2212,897.1612,736.712,809.35
04/18/202412,662.1213,104.0312,639.3513,053.75
04/21/202413,177.1513,223.8212,853.6912,863.44
04/23/202412,930.0713,04712,885.8312,974.27
04/24/202413,020.4713,114.3412,843.0412,902.27
04/25/202412,951.1913,306.3312,951.1913,225.11
04/28/202413,337.6213,441.8613,221.1413,441.86
04/29/202413,444.9713,588.3513,386.5413,450.51
05/01/202413,491.3913,640.9213,486.7213,587.32
05/02/202413,623.2713,703.6213,563.813,686.63
05/05/202413,707.4913,804.6213,583.6413,724.83
05/06/202413,754.8213,998.8713,616.1413,924.49
05/07/202413,956.0414,007.4313,750.6413,790.86
05/08/202413,841.8413,916.8113,788.1413,898.78
05/09/202413,911.114,074.8113,832.1713,832.17
05/12/202413,882.6113,947.6113,674.4513,674.45
05/13/202413,773.214,115.9913,672.6413,991.89
05/14/202413,975.5914,115.7513,868.614,003.68
05/15/202414,035.8914,210.8813,940.114,210.88
05/16/202414,280.6114,705.9814,253.9314,684.88
05/19/202414,705.6314,886.7714,663.8814,827.07
05/20/202414,852.6615,631.0914,824.915,321.85
05/21/202415,357.815,523.5415,120.5715,284.25
05/22/202415,300.0615,466.7815,074.6715,100.49
05/23/202415,087.7515,123.7314,855.2214,867.88
05/26/202414,887.6615,032.514,774.1614,925.69
05/27/202414,969.715,076.6414,848.0415,030.91
05/28/202415,045.0615,084.5314,787.0814,798.87
05/29/202414,834.5814,934.7214,727.114,838.89
05/30/202414,898.4515,277.7314,701.0514,760.66
06/02/202414,793.114,976.3814,565.8714,931.6
06/03/202414,949.8815,009.2514,542.7914,546.5
06/04/202414,607.1614,744.2514,421.5314,546.27
06/05/202414,579.9914,641.0814,371.914,376.49
06/06/202414,415.9214,428.9714,097.0814,129.51
06/09/202414,120.1414,148.4213,932.1813,995.64
06/10/202413,985.7614,320.413,964.7614,181.86
06/11/202414,202.9614,476.1314,162.4514,359.03
06/12/202414,604.6914,801.8414,604.6914,629.56
06/13/202414,889.7214,990.3914,647.6314,754.67
06/19/202414,912.1615,172.8114,861.7215,172.81
06/20/202415,199.3515,284.2615,113.0615,187.17
06/23/202415,214.4915,300.9515,018.4215,200.55
06/24/202415,227.2315,265.0715,022.4415,115.2
06/25/202415,112.815,150.8114,948.1514,948.15
06/26/202414,993.0815,287.5514,968.7715,245.43
06/27/202415,329.6715,457.3615,117.5415,172.11
06/30/202415,271.0215,327.9414,680.8714,819.74
07/01/202414,839.8515,000.514,707.0215,000.5
07/02/202415,055.2915,428.8315,050.7215,416.34
07/03/202415,442.1715,728.1715,372.9115,647.01
07/04/202415,673.6215,745.515,438.9215,577.47
07/07/202415,648.3815,780.5715,523.4915,575.12
07/08/202415,606.0915,622.215,312.8515,339.98
07/09/202415,356.2815,371.6315,181.8715,226.06
07/10/202415,367.815,760.4415,367.815,759.96
07/11/202415,745.3315,934.2415,707.2215,862.29
07/15/202415,928.8316,099.6815,910.0915,986.03
07/16/202415,999.7216,012.2915,761.1915,957.83
07/17/202416,045.7116,153.2815,900.2815,960.47
07/18/202415,947.0616,082.2915,912.6715,991.49
07/21/202416,009.8916,148.7515,908.5416,054.02
07/22/202416,069.4216,077.0115,715.1815,850.87
07/23/202415,840.6415,840.6415,640.5915,640.59
07/24/202415,630.4615,659.9515,361.7715,404.79
07/25/202415,462.1215,536.115,362.5815,405.44
07/28/202415,304.4615,448.4415,166.5715,182.87
07/29/202415,213.4415,305.2715,021.5915,086.48
07/30/202415,048.7915,179.6414,944.9615,079.8
07/31/202415,249.3415,452.2815,235.3115,305.21
08/01/202415,103.6615,123.2214,710.2914,762.17
08/04/202413,768.7214,305.1113,657.3914,027.29
08/05/202414,371.2214,425.9313,933.4313,933.43
08/06/202414,035.5114,096.2813,870.6313,995.47
08/07/202413,980.8114,127.3213,934.2314,021.51
08/08/202414,084.4614,140.2313,650.0713,650.07
08/11/202413,737.8413,923.0513,613.5513,642.19
08/12/202413,669.9413,852.4713,520.5213,852.47
08/13/202413,935.5413,966.0313,727.2313,762.28
08/14/202413,834.2914,055.1113,713.614,031.32
08/15/202414,087.914,096.6413,756.313,756.3
08/18/202413,812.7614,144.2913,714.7914,129.72
08/19/202414,084.5514,199.1813,931.6713,972.87
08/20/202413,947.6114,186.8713,870.8213,887.05
08/21/202414,004.8914,084.5213,835.9613,936.75
08/22/202413,935.413,950.2713,502.1513,532.8
08/25/202413,633.7513,675.4713,391.113,429.93
08/26/202413,422.0813,696.8213,350.2113,696.82
08/27/202413,712.7613,812.2813,621.513,668.86
08/28/202413,664.6813,881.0513,555.7513,767.88
09/01/202413,828.0314,238.0813,828.0314,217.49
09/02/202414,243.8414,278.5314,024.8514,108.67
09/03/202413,965.9914,108.5913,934.8614,108.59
09/04/202414,171.2514,179.7513,907.0813,971.12
09/05/202413,971.9314,041.5713,673.3813,680.03
09/08/202413,714.5513,796.5613,556.913,556.9
09/09/202413,613.7513,702.2113,372.8813,457.05
09/10/202413,430.0213,530.2613,186.8113,186.81
09/11/202413,362.6513,413.3912,954.5313,360.19
09/12/202413,364.313,470.3513,143.5613,470.35
09/15/202413,466.7513,499.5813,248.1113,271.18
09/16/202413,323.8113,620.713,323.8113,565.51
09/17/202413,558.6213,729.4313,541.9813,647.5
09/18/202413,800.113,981.3213,776.4413,932.8
09/19/202413,949.5113,995.4913,789.4913,789.49
09/22/202413,891.5413,937.5113,758.9113,831.1
09/23/202413,861.7514,268.2913,799.6314,145.7
09/24/202414,151.8614,207.8613,929.7613,966.09
09/25/202414,059.9514,234.6313,851.4213,898.64
09/26/202413,937.8613,937.8613,704.9813,850.88
09/29/202413,787.2713,797.9313,631.5813,688.94
09/30/202413,720.6213,755.7513,095.8413,236.56
10/01/202413,200.8213,224.9512,628.1312,628.13
10/02/202412,657.8712,800.3412,322.912,390.46
10/03/202412,470.4712,678.0312,287.412,671.92
10/06/202412,723.6512,809.7312,538.8312,599.12
10/07/202412,613.8212,878.5112,554.0312,680.46
10/08/202412,693.9212,929.0412,503.5512,929.04
10/09/202412,926.2312,976.9312,658.0212,658.02
10/10/202412,680.1712,857.4512,448.2812,500.22
10/13/202412,514.6112,535.7112,225.7912,293.92
10/14/202412,313.0212,577.6612,224.3112,513.21
10/15/202412,479.5812,645.2612,350.2512,615.12
10/16/202412,600.2712,747.8912,541.3712,610.52
10/17/202412,619.7312,685.0112,200.0312,228.33
10/20/202412,233.9412,248.4311,911.711,927.31
10/21/202411,961.7912,379.2411,939.312,242.56
10/22/202412,262.1512,283.8812,01212,101.06
10/23/202412,204.2812,407.6312,204.2812,322.09
10/24/202412,258.2412,401.6712,181.712,372.74
10/27/202412,392.5812,407.3412,348.7212,362.44
10/29/202412,381.9312,511.3512,296.3412,448.98
10/30/202412,440.312,519.5312,180.6112,192.55
10/31/202412,230.4412,382.8512,138.4612,180.2
11/03/202412,141.6512,141.6511,747.8911,829.56
11/04/202411,907.2911,922.8511,676.4211,755.76
11/05/202411,788.8712,186.7211,686.8512,110.67
11/06/202412,110.4212,234.812,012.6412,234.8
11/07/202412,248.8412,695.7412,226.1212,655.79
11/10/202412,702.7712,940.2812,658.3412,851.82
11/11/202412,790.4212,903.8612,713.9412,841.17
11/12/202412,788.7213,248.6612,665.7613,038.36
11/13/202413,122.1213,224.8213,054.9213,199.37
11/14/202413,233.3813,324.2813,059.4613,081.54
11/17/202413,122.6713,197.0412,956.3513,108.26
11/18/202413,169.3213,186.312,735.8412,827.89
11/19/202412,910.8412,976.8412,571.7112,571.71
11/20/202412,649.2113,144.7512,633.3913,109.23
11/21/202413,109.8213,468.5713,023.813,468.57
11/24/202413,572.5113,653.8913,484.8813,516.22
11/25/202413,511.4213,594.6813,378.4813,478.65
11/26/202413,622.0613,646.1713,454.9613,522.5
11/27/202413,531.6213,614.5413,486.4513,561.75
11/28/202413,578.8413,731.7413,419.4713,523.49
12/01/202413,430.2313,603.5313,363.5813,563.41
12/02/202413,619.9713,955.2913,517.9113,843.44
12/03/202413,874.4914,032.1513,850.3313,916.79
12/04/202413,931.1713,990.2613,822.8313,945.1
12/05/202414,204.4614,283.6914,123.2314,218.25
12/08/202414,343.3114,473.9614,267.7614,473.96
12/09/202414,460.3714,467.414,167.8614,186.54
12/10/202414,243.3514,317.314,024.4914,118.27
12/11/202414,181.614,278.8814,076.7714,120.13
12/12/202414,054.5214,205.2413,960.7514,194.72
12/15/202414,211.2914,233.1113,978.6813,978.68
12/16/202413,997.6914,079.2613,858.3714,011.96
12/17/202414,005.5314,117.3213,909.4613,909.46
12/18/202413,819.413,873.1913,647.9513,659.55
12/19/202413,721.4913,761.5713,572.113,605.97
12/22/202413,660.4913,694.4213,408.8113,446
12/23/202413,460.4213,579.4413,384.1213,549.4
12/24/202413,868.7414,078.413,846.1914,057.83
12/25/202414,131.2514,308.1113,998.4414,096.61
12/26/202414,117.1814,228.2514,087.4614,192.95
12/29/202414,214.2614,262.2313,985.7913,985.79
12/30/202413,927.4514,089.5813,838.6713,884.35