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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13,482.5461
CLOSE 13,463.826

Low

LOW 11,444.19

High

HIGH 15,278.78
DATEOPENHIGHLOWCLOSE
01/01/202513,926.0914,148.9513,873.5214,131.89
01/02/202514,172.8614,292.0214,124.0414,228.9
01/05/202514,275.7414,370.0814,216.314,251
01/06/202514,23714,254.214,048.3114,048.31
01/07/202514,031.114,112.7313,921.0413,945.33
01/08/202514,016.1914,157.7813,922.7214,124.46
01/09/202514,141.114,171.613,838.5913,916.16
01/12/202513,899.6713,962.3313,608.2513,645.68
01/13/202513,722.2413,839.1713,550.3213,604.06
01/14/202513,626.3413,716.1313,508.3713,610.67
01/15/202513,780.8913,800.1313,556.8913,778.07
01/16/202513,797.2813,994.8213,752.713,988.96
01/19/202514,090.0414,111.7313,868.7914,086.75
01/20/202514,052.1614,255.8414,032.1414,147.36
01/21/202514,175.5714,357.5714,129.4614,330.03
01/22/202514,389.314,400.1514,234.5114,292.02
01/23/202514,310.3914,324.614,183.9114,216.19
01/26/202514,085.9814,161.0714,019.3114,079.13
01/27/202514,138.214,308.214,037.0214,282.01
01/28/202514,309.9314,375.4414,202.1714,202.17
01/29/202514,231.8814,305.7414,179.0614,190.26
01/30/202514,226.6314,250.5513,997.0214,009.71
02/02/202513,873.3913,873.3913,558.7713,606.27
02/03/202513,672.513,895.6413,601.3513,730.03
02/04/202513,755.3813,815.5913,471.9313,601.1
02/05/202513,696.9413,786.7213,644.2913,759.81
02/06/202513,750.513,859.5313,640.6313,829.96
02/09/202513,846.4213,886.3813,691.5213,711.41
02/10/202513,708.2613,784.8213,657.7513,776.16
02/11/202513,790.4813,833.7113,600.1713,649.52
02/12/202513,776.813,929.0413,765.1213,910.39
02/13/202513,926.2913,961.0713,819.3513,861.16
02/16/202513,876.3513,889.6813,758.4713,759.91
02/17/202513,756.3513,913.2113,681.7913,845.81
02/18/202513,865.1513,948.2713,659.3913,667.61
02/19/202513,670.7913,821.5313,612.2813,757.73
02/20/202513,772.1513,812.7713,292.7213,511.09
02/23/202513,656.2913,671.0913,359.5813,397.75
02/24/202513,415.2413,473.2913,285.7813,309.49
02/25/202513,32213,584.1413,247.8713,513.75
02/26/202513,499.8913,784.8213,482.9713,703.29
02/27/202513,610.7713,720.7813,467.5913,503.43
03/02/202513,649.0914,184.7413,649.0913,955.2
03/03/202513,963.0914,070.8213,901.9413,958.08
03/04/202514,093.7614,388.0514,041.8414,350.69
03/05/202514,496.9214,651.3214,275.4314,651.32
03/06/202514,644.214,822.0214,580.3714,737.38
03/09/202514,689.4714,769.0814,512.9914,573.56
03/10/202514,576.7214,672.8714,480.1114,527.54
03/11/202514,614.414,907.7214,599.6314,830.19
03/12/202514,886.1215,050.6614,874.0815,022.45
03/13/202515,071.8415,203.4414,978.5815,145.55
03/16/202515,192.5715,278.7815,060.1515,125.27
03/17/202515,087.0415,175.6414,995.6414,998.69
03/18/202513,910.4514,316.9613,595.0113,637.32
03/19/202513,544.5213,909.2313,095.5713,268.19
03/20/202513,172.0213,183.9112,076.6812,125.59
03/23/202512,306.6412,577.1111,774.7912,384.38
03/24/202512,638.6413,168.2912,485.2913,058.68
03/25/202512,882.6213,058.5612,737.3412,877.94
03/26/202513,038.1813,116.0712,703.2912,749.39
03/27/202512,674.1212,777.2812,476.0212,777.28
04/01/202512,656.7712,717.6312,528.8212,563.37
04/02/202512,569.5812,731.5512,516.3612,516.36
04/03/202512,526.1912,551.7812,260.4812,324.15
04/06/202511,957.2412,476.7311,867.9312,331.37
04/07/202512,538.0512,550.6712,311.4712,425.07
04/08/202512,302.1112,377.8212,084.7812,086.93
04/09/202512,502.6512,506.5812,089.6512,089.65
04/10/202512,107.6512,188.8111,917.5112,148.93
04/13/202512,253.8412,307.9912,146.2212,154.38
04/14/202512,176.2912,248.8312,050.4412,052.86
04/15/202512,008.7812,037.8811,812.5611,863.01
04/16/202511,878.812,070.5511,800.612,003.66
04/17/202512,059.6412,069.3111,821.9111,849.78
04/20/202511,900.8612,233.6911,798.3111,965.4
04/21/202512,051.0312,075.7811,855.6511,870.73
04/23/202511,899.612,214.9311,854.0312,201.18
04/24/202512,229.6312,248.5712,018.0112,018.44
04/27/202512,062.7212,078.8311,809.8611,809.86
04/28/202511,793.7911,861.9311,720.1611,750.61
04/29/202511,766.0611,811.6611,579.0811,613.85
05/01/202511,674.6911,749.0111,638.9211,699.79
05/04/202511,773.3411,810.2811,566.0811,566.08
05/05/202511,557.6111,707.7711,519.611,550.26
05/06/202511,558.311,606.2911,444.1911,491.72
05/07/202511,563.2211,80211,492.811,766.88
05/08/202511,748.0711,916.4911,620.6111,857.33
05/11/202512,170.9512,560.5212,153.6312,517.18
05/12/202512,488.8112,561.2612,385.6312,494.36
05/13/202512,486.1512,64912,460.2712,534.05
05/14/202512,540.2712,623.7112,244.7512,278.57
05/15/202512,279.0312,504.9512,230.2512,482.55
05/19/202512,466.4112,518.7112,269.8712,269.87
05/20/202512,225.3612,296.312,113.512,113.5
05/21/202512,168.7812,258.9712,036.6812,184.07
05/22/202512,172.6112,235.9411,964.6712,006.36
05/25/202512,094.312,104.2611,949.8912,046.01
05/26/202512,045.9612,103.0611,840.9811,846.8
05/27/202511,837.6111,890.9511,715.5111,802.57
05/28/202511,889.4711,928.7411,781.7711,801.42
05/29/202511,77611,785.2111,522.7811,559.81
06/01/202511,549.7511,667.4711,493.3311,579.54
06/02/202511,689.5112,063.7211,689.5112,026.84
06/03/202512,016.2412,299.9311,981.4612,299.93
06/04/202512,250.7312,289.6712,187.9212,273.36
06/09/202512,382.3512,515.2812,342.8212,482.86
06/10/202512,470.3812,560.0312,441.0612,493.96
06/11/202512,372.7112,461.6212,198.9212,228.2
06/12/202511,795.2912,053.9211,645.112,053.92
06/15/202512,053.0512,217.9811,939.2212,096.38
06/16/202512,109.412,208.712,059.1712,064.6
06/17/202512,025.6212,065.9711,845.6711,937.49
06/18/202512,003.3312,098.4811,818.8211,850.76
06/19/202511,950.6812,023.8911,846.0511,939.38
06/22/202511,839.6711,982.1811,814.1811,877.58
06/23/202512,225.7312,282.0312,070.1512,230.28
06/24/202512,272.9212,285.1612,110.3112,152.13
06/25/202512,154.7312,223.0612,050.5712,050.57
06/26/202512,062.8912,218.3611,920.3812,160.12
06/29/202512,236.9512,970.2812,236.712,970.28
06/30/202513,007.7213,269.7912,961.4513,177.62
07/01/202513,208.813,520.4713,208.813,380.53
07/02/202513,57013,669.4413,305.4313,403.92
07/03/202513,421.913,549.1213,326.3613,498.53
07/06/202513,285.0413,363.9113,209.6813,225.55
07/07/202513,313.6113,351.8812,997.1713,050.65
07/08/202513,064.7313,334.913,027.9513,314.63
07/09/202513,455.0813,601.8413,455.0813,540.63
07/10/202513,646.8513,712.113,468.3313,564.09
07/13/202513,569.713,569.713,369.7113,369.71
07/15/202513,330.1813,401.1512,952.1313,129.79
07/16/202513,239.6213,505.7613,156.4613,496.67
07/17/202513,501.8213,515.5413,396.2913,465.33
07/20/202513,528.8613,828.4513,528.8613,782.08
07/21/202513,798.2413,844.513,703.5313,737.03
07/22/202513,768.1313,807.1613,636.1613,673.3
07/23/202513,735.7313,975.1513,672.313,817.6
07/24/202513,837.613,853.6413,685.3713,750.25
07/27/202513,801.3313,806.5213,614.9513,614.95
07/28/202513,631.6113,683.9313,520.4513,528.67
07/29/202513,541.913,824.3113,525.9913,773.76
07/30/202513,815.513,969.8413,777.5413,942.06
07/31/202513,955.5314,003.6613,901.8113,976.55
08/03/202514,058.1814,254.7214,058.1814,071.6
08/04/202514,119.7714,146.8314,061.8514,079.75
08/05/202514,105.4914,177.0714,023.314,147.11
08/06/202514,201.0514,380.3514,196.0814,247.46
08/07/202514,248.1414,266.2914,166.9914,209.3
08/10/202514,303.1214,376.9514,254.4414,286.76
08/11/202514,307.2614,318.6514,169.2514,180.23
08/12/202514,181.0414,255.0714,104.0314,150.41
08/13/202514,118.7414,175.7613,950.7713,959.63
08/14/202513,920.6714,076.3813,901.1313,992.09
08/17/202514,054.7514,113.1913,946.2814,008.05
08/18/202514,042.9714,113.1513,909.1313,972.32
08/19/202513,967.514,256.5313,922.2414,227.52
08/20/202514,315.6414,518.714,296.9714,483.52
08/21/202514,534.0614,592.0714,419.3414,544.54
08/24/202514,681.5814,742.2314,590.9914,624.72
08/25/202514,622.0714,760.9914,528.9714,680.82
08/26/202514,716.0314,716.0314,440.2614,440.26
08/27/202514,473.8614,605.4514,422.8514,427.16
08/28/202514,450.2714,490.5314,278.8614,341.85
08/31/202514,360.2614,385.3214,226.2314,311.13
09/01/202514,354.4614,409.9813,389.7313,706.41
09/02/202513,722.0813,722.0813,28713,423.7
09/03/202513,455.7713,627.8413,436.1913,572.69
09/04/202513,635.6713,841.8913,493.8713,524.94
09/07/202513,306.6713,404.8713,148.9613,228.68
09/08/202513,280.713,453.8313,180.4413,288.25
09/09/202513,370.9913,423.4513,244.2613,417.27
09/10/202513,413.4213,749.3113,257.9813,272.91
09/11/202513,275.9713,405.0713,154.1713,322.06
09/14/202513,300.2314,153.5613,168.9614,146.07
09/15/202514,186.514,329.8714,065.4714,320.09
09/16/202514,290.0314,358.3114,208.1714,244.12
09/17/202514,308.4714,370.7814,008.4514,045.55
09/18/202514,086.5614,383.4914,054.4714,369.77
09/21/202514,686.314,712.2714,518.214,518.2
09/22/202514,368.0614,445.0214,249.5114,310.56
09/23/202514,334.214,432.1914,015.4714,291.96
09/24/202514,377.0814,413.4114,142.5914,220.84
09/25/202514,198.8514,215.4413,826.2713,859.9
09/28/202513,800.2713,957.6513,770.9913,782.94
09/29/202513,777.6713,865.0113,690.3613,822.94
09/30/202513,816.4614,282.2613,721.7814,163.14
10/01/202514,166.3414,192.2413,956.7313,995.93
10/02/202514,071.2114,079.3813,632.2313,663
10/05/202513,712.9913,754.713,461.1413,497.75
10/06/202513,508.713,671.0313,478.9913,631.52
10/07/202513,590.313,726.2613,431.1213,446.25
10/08/202513,586.8113,613.3413,279.5313,346.72
10/09/202513,373.513,469.4613,250.613,349.12
10/12/202513,168.0613,282.3813,039.4613,069.68
10/13/202513,085.2513,124.5512,746.9712,760.8
10/14/202512,804.6113,076.4312,761.2113,013
10/15/202512,967.6313,148.5412,841.4712,907.74
10/16/202512,859.8512,913.1112,527.2112,772.35
10/19/202512,831.5413,190.7912,634.3613,152.39
10/20/202513,176.1513,250.3413,061.213,160.97
10/21/202513,233.3213,468.4313,209.7113,360.42
10/22/202513,390.7713,576.4513,387.7113,488.45
10/23/202513,62714,308.913,547.9814,000.7
10/26/202513,971.6913,981.0413,755.613,790.01
10/27/202513,791.3913,884.7713,774.4213,785.5
10/29/202513,839.8413,914.3613,702.2413,744.3
10/30/202513,763.8913,970.3913,726.6913,951.4
11/02/202514,010.6814,202.9813,975.9814,037.45
11/03/202514,009.1614,067.9713,766.0513,824.79
11/04/202513,848.0914,009.0813,798.3913,957.52
11/05/202514,031.914,241.1513,991.2914,180.1
11/06/202514,170.9414,172.2713,864.2513,972.04
11/09/202514,051.1214,150.9613,775.6113,796.73
11/10/202513,828.1313,939.3513,279.9913,571.63
11/11/202513,672.5113,742.4413,542.7913,681.92
11/12/202513,714.4413,790.813,597.9513,680.16
11/13/202513,628.0613,680.2313,434.7913,591.66
11/16/202513,665.9513,773.6313,555.4213,636.09
11/17/202513,587.7513,793.9613,548.8113,720.18
11/18/202513,770.0614,039.9313,731.9213,961.54
11/19/202514,03814,126.0113,904.0614,027.15
11/20/202513,957.4113,957.4113,739.7513,892
11/23/202513,835.813,901.4213,714.1413,860.29
11/24/202513,905.8814,022.4413,784.6913,858.61
11/25/202513,882.413,990.0913,864.4313,914.78
11/26/202513,993.8614,106.4213,945.3813,984.56
11/27/202513,978.4914,026.5413,924.3713,961.42
11/30/202513,956.1314,283.2713,905.3614,263.82
12/01/202514,277.0214,392.7514,239.2514,296.19
12/02/202514,295.4114,428.4514,110.8914,158.34
12/03/202514,185.1614,235.9413,980.1414,001.13
12/04/202514,001.7414,193.313,986.314,140.79
12/07/202514,236.4614,528.7614,236.4614,430.09
12/08/202514,467.4314,528.714,364.0614,433.65
12/09/202514,477.8214,521.9514,309.7114,362.72
12/10/202514,402.9114,535.3114,381.6814,441
12/11/202514,504.4814,624.2414,504.4814,624.24
12/14/202514,670.3714,875.4914,642.1814,838.75
12/15/202514,847.7914,847.7914,595.7814,671.84
12/16/202514,646.7314,674.2814,546.4614,597.87
12/17/202514,630.8614,697.7814,576.6814,618.18
12/18/202514,631.8814,642.3114,509.5114,546.52
12/21/202514,592.0114,632.7214,460.5214,527.85
12/22/202514,515.9414,561.0614,38114,404.6
12/23/202514,439.914,554.2814,434.9614,483.29
12/24/202514,535.214,584.6714,467.6614,467.66
12/25/202514,459.8614,460.7714,259.1114,333.87
12/28/202514,354.1314,371.5614,185.5814,185.58
12/29/202514,196.9914,266.8614,104.4414,266.46
12/30/202514,301.9614,418.8914,296.9214,327.72