XTMTU
BIST TEMETTU
15:10:11
16357.14 ₺
-175.36 (%-1.06)
Previous Close: 16532.5·
Volatility: 1.36
Day Low₺16281.49
Day High₺16506.84
Market Data
Week over week (WoW)
+4.09%
Month over month (MoM)
+5.85%
Year to date (YTD)
+31.27%
Year over year (YoY)
+61.95%
XTMTU: BIST TEMETTU Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,012.0225
CLOSE 1,009.7787
Low
LOW 834.31
High
HIGH 1,219.97
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1,153 | 1,173.48 | 1,152.59 | 1,172 |
| 01/02/2018 | 1,174.14 | 1,179.6 | 1,152.49 | 1,154.48 |
| 01/03/2018 | 1,154.36 | 1,166.52 | 1,142.74 | 1,146.39 |
| 01/04/2018 | 1,152.48 | 1,162.92 | 1,150.06 | 1,156.39 |
| 01/07/2018 | 1,164.94 | 1,167.96 | 1,149.84 | 1,150.39 |
| 01/08/2018 | 1,151.08 | 1,154.14 | 1,138.75 | 1,140.93 |
| 01/09/2018 | 1,138.33 | 1,139.92 | 1,122.18 | 1,131.35 |
| 01/10/2018 | 1,138.35 | 1,140.15 | 1,125.24 | 1,140.15 |
| 01/11/2018 | 1,143.67 | 1,150.17 | 1,140.24 | 1,142.77 |
| 01/14/2018 | 1,140.35 | 1,152.02 | 1,123.22 | 1,123.34 |
| 01/15/2018 | 1,117.66 | 1,144.23 | 1,112.89 | 1,143.78 |
| 01/16/2018 | 1,143.35 | 1,166.84 | 1,136.36 | 1,166.6 |
| 01/17/2018 | 1,171.87 | 1,176.68 | 1,159.76 | 1,167.53 |
| 01/18/2018 | 1,165.77 | 1,169.08 | 1,147.51 | 1,151.02 |
| 01/21/2018 | 1,156.17 | 1,168.86 | 1,152.64 | 1,168.72 |
| 01/22/2018 | 1,175.07 | 1,180.73 | 1,167.6 | 1,176.48 |
| 01/23/2018 | 1,176.83 | 1,196.02 | 1,174.14 | 1,196.02 |
| 01/24/2018 | 1,195.91 | 1,202.26 | 1,187.15 | 1,187.85 |
| 01/25/2018 | 1,190.35 | 1,213.19 | 1,189.44 | 1,213.19 |
| 01/28/2018 | 1,219.32 | 1,219.97 | 1,196.67 | 1,210.41 |
| 01/29/2018 | 1,203.5 | 1,212.56 | 1,195.88 | 1,195.88 |
| 01/30/2018 | 1,199.34 | 1,206.36 | 1,195.3 | 1,198.93 |
| 01/31/2018 | 1,204.16 | 1,212.71 | 1,189.56 | 1,191.95 |
| 02/01/2018 | 1,195.03 | 1,197.99 | 1,179.51 | 1,183.02 |
| 02/04/2018 | 1,179.17 | 1,182.06 | 1,165.34 | 1,167.71 |
| 02/05/2018 | 1,143.32 | 1,154.65 | 1,136.3 | 1,151.79 |
| 02/06/2018 | 1,157.86 | 1,161.1 | 1,149.11 | 1,153.35 |
| 02/07/2018 | 1,156.02 | 1,156.02 | 1,136.06 | 1,138.37 |
| 02/08/2018 | 1,128.42 | 1,138.38 | 1,121.05 | 1,132.9 |
| 02/11/2018 | 1,142.6 | 1,152.99 | 1,139.93 | 1,148.25 |
| 02/12/2018 | 1,153.11 | 1,158.55 | 1,146.64 | 1,147.52 |
| 02/13/2018 | 1,155.74 | 1,159.52 | 1,135 | 1,137.24 |
| 02/14/2018 | 1,150.55 | 1,166.51 | 1,149.72 | 1,165.64 |
| 02/15/2018 | 1,171.11 | 1,179.86 | 1,164.23 | 1,170.14 |
| 02/18/2018 | 1,176.13 | 1,181.2 | 1,156.47 | 1,160.84 |
| 02/19/2018 | 1,164.77 | 1,172.28 | 1,139.03 | 1,140.33 |
| 02/20/2018 | 1,153.01 | 1,166.94 | 1,152.06 | 1,166.94 |
| 02/21/2018 | 1,164.22 | 1,168.25 | 1,153.5 | 1,167.48 |
| 02/22/2018 | 1,173.51 | 1,176.8 | 1,168.82 | 1,172.25 |
| 02/25/2018 | 1,179.44 | 1,185.85 | 1,178.43 | 1,183.67 |
| 02/26/2018 | 1,185.9 | 1,191.59 | 1,183.35 | 1,187.56 |
| 02/27/2018 | 1,183.49 | 1,190.81 | 1,182.53 | 1,186.97 |
| 02/28/2018 | 1,183.35 | 1,187.2 | 1,169.34 | 1,169.77 |
| 03/01/2018 | 1,165.17 | 1,168.29 | 1,155.09 | 1,162.32 |
| 03/04/2018 | 1,163.22 | 1,169.86 | 1,158.8 | 1,164.13 |
| 03/05/2018 | 1,171.72 | 1,176.95 | 1,166.35 | 1,166.43 |
| 03/06/2018 | 1,161.44 | 1,166.67 | 1,156.67 | 1,165.03 |
| 03/07/2018 | 1,165.73 | 1,170.47 | 1,163.01 | 1,166.2 |
| 03/08/2018 | 1,168.91 | 1,172.45 | 1,164.49 | 1,168.56 |
| 03/11/2018 | 1,176.18 | 1,184.93 | 1,176.18 | 1,180.35 |
| 03/12/2018 | 1,180.56 | 1,181.41 | 1,173.18 | 1,176.5 |
| 03/13/2018 | 1,176.33 | 1,177.91 | 1,161.3 | 1,161.96 |
| 03/14/2018 | 1,165.9 | 1,166.82 | 1,154.05 | 1,155.06 |
| 03/15/2018 | 1,159.09 | 1,160.98 | 1,150.97 | 1,155.99 |
| 03/18/2018 | 1,155.35 | 1,155.95 | 1,136.82 | 1,136.97 |
| 03/19/2018 | 1,142.62 | 1,149.37 | 1,133.78 | 1,145.28 |
| 03/20/2018 | 1,146.26 | 1,157.04 | 1,145.52 | 1,156.16 |
| 03/21/2018 | 1,162.12 | 1,164.61 | 1,147.34 | 1,148.18 |
| 03/22/2018 | 1,135.72 | 1,140.05 | 1,130.87 | 1,137.26 |
| 03/25/2018 | 1,141.26 | 1,144.13 | 1,128.98 | 1,129.2 |
| 03/26/2018 | 1,139.32 | 1,142.5 | 1,129.67 | 1,129.67 |
| 03/27/2018 | 1,120.26 | 1,124.98 | 1,105.74 | 1,108.21 |
| 03/28/2018 | 1,110.84 | 1,121.73 | 1,107.75 | 1,119.42 |
| 03/29/2018 | 1,125.06 | 1,130.04 | 1,121.89 | 1,123.68 |
| 04/01/2018 | 1,125.27 | 1,126.92 | 1,114.6 | 1,114.6 |
| 04/02/2018 | 1,112.66 | 1,116.11 | 1,107.68 | 1,112.34 |
| 04/03/2018 | 1,113.76 | 1,114.29 | 1,101.1 | 1,109.04 |
| 04/04/2018 | 1,112.29 | 1,127.44 | 1,109.93 | 1,122.51 |
| 04/05/2018 | 1,119.3 | 1,123.53 | 1,116.04 | 1,116.69 |
| 04/08/2018 | 1,121.69 | 1,122.79 | 1,097.17 | 1,103.37 |
| 04/09/2018 | 1,106.49 | 1,107.13 | 1,074.33 | 1,080.33 |
| 04/10/2018 | 1,075.65 | 1,087.59 | 1,048.46 | 1,067.24 |
| 04/11/2018 | 1,065.26 | 1,077.57 | 1,058.54 | 1,075.22 |
| 04/12/2018 | 1,079.2 | 1,079.5 | 1,065.42 | 1,071.51 |
| 04/15/2018 | 1,073.73 | 1,084.3 | 1,073.5 | 1,077.27 |
| 04/16/2018 | 1,085.02 | 1,086.4 | 1,051.79 | 1,061.07 |
| 04/17/2018 | 1,060.99 | 1,093.64 | 1,047.87 | 1,093.64 |
| 04/18/2018 | 1,092.86 | 1,097.49 | 1,088.28 | 1,094.82 |
| 04/19/2018 | 1,092.66 | 1,094.84 | 1,084.12 | 1,087.57 |
| 04/23/2018 | 1,081.29 | 1,083.86 | 1,074.96 | 1,080.5 |
| 04/24/2018 | 1,083.57 | 1,083.57 | 1,046.93 | 1,052.66 |
| 04/25/2018 | 1,056.58 | 1,059.48 | 1,040.76 | 1,045.38 |
| 04/26/2018 | 1,046.57 | 1,058.19 | 1,042.06 | 1,049.27 |
| 04/29/2018 | 1,052.12 | 1,053.98 | 1,009.83 | 1,014.29 |
| 05/01/2018 | 1,020.19 | 1,026.57 | 1,003.75 | 1,022.8 |
| 05/02/2018 | 1,022.55 | 1,023.92 | 1,001.89 | 1,004.62 |
| 05/03/2018 | 1,005.01 | 1,010.75 | 996.12 | 1,009.38 |
| 05/06/2018 | 1,008.68 | 1,008.7 | 988.71 | 991.51 |
| 05/07/2018 | 996.01 | 998.46 | 977.6 | 983.26 |
| 05/08/2018 | 977.23 | 1,006.73 | 972.78 | 998.25 |
| 05/09/2018 | 1,003.26 | 1,014.84 | 984.45 | 1,014.84 |
| 05/10/2018 | 1,013.47 | 1,019.85 | 999.65 | 1,006.35 |
| 05/13/2018 | 1,005.9 | 1,025.07 | 1,004.31 | 1,019.48 |
| 05/14/2018 | 1,009.18 | 1,016.62 | 998.27 | 1,002.87 |
| 05/15/2018 | 1,003.5 | 1,016.32 | 994.41 | 1,010.73 |
| 05/16/2018 | 1,015.94 | 1,016.68 | 1,004.08 | 1,008.21 |
| 05/17/2018 | 1,009.77 | 1,019.37 | 1,009.77 | 1,015.69 |
| 05/20/2018 | 1,014.52 | 1,025.27 | 1,011.12 | 1,014.02 |
| 05/21/2018 | 1,018.24 | 1,031.14 | 1,015.55 | 1,026.55 |
| 05/22/2018 | 1,021.15 | 1,031.08 | 1,010.84 | 1,013.16 |
| 05/23/2018 | 1,024.59 | 1,033.06 | 1,005.07 | 1,007.27 |
| 05/24/2018 | 1,013.04 | 1,030.26 | 1,009.69 | 1,027.62 |
| 05/27/2018 | 1,038.77 | 1,057.84 | 1,038.77 | 1,056.25 |
| 05/28/2018 | 1,046.28 | 1,046.52 | 1,030.05 | 1,037.45 |
| 05/29/2018 | 1,035.53 | 1,044.45 | 1,024.33 | 1,027.46 |
| 05/30/2018 | 1,031.71 | 1,032.68 | 994.32 | 994.32 |
| 05/31/2018 | 995.54 | 995.83 | 968.33 | 980.57 |
| 06/03/2018 | 979.55 | 993.22 | 978.15 | 980.71 |
| 06/04/2018 | 984.19 | 986.44 | 964.7 | 966.26 |
| 06/05/2018 | 969.51 | 970.6 | 937.95 | 957.29 |
| 06/06/2018 | 953.89 | 978.05 | 951.6 | 975.12 |
| 06/07/2018 | 971.18 | 971.18 | 949.84 | 952.39 |
| 06/10/2018 | 953.05 | 968.13 | 932.55 | 963.27 |
| 06/11/2018 | 959.67 | 963.21 | 949.09 | 952.56 |
| 06/12/2018 | 948 | 955.09 | 936.18 | 937.83 |
| 06/13/2018 | 934.92 | 956.28 | 929.79 | 946.76 |
| 06/17/2018 | 943.53 | 943.53 | 929.02 | 932 |
| 06/18/2018 | 928.15 | 951.86 | 925.13 | 948.51 |
| 06/19/2018 | 946.55 | 954.93 | 940.05 | 947.01 |
| 06/20/2018 | 948.2 | 956.73 | 945.93 | 954.37 |
| 06/21/2018 | 959.86 | 969.93 | 950.69 | 967.39 |
| 06/24/2018 | 998.27 | 998.88 | 933.28 | 938.92 |
| 06/25/2018 | 942.58 | 949.43 | 938.3 | 942.27 |
| 06/26/2018 | 943.08 | 959.02 | 942.32 | 956.4 |
| 06/27/2018 | 954.87 | 965.02 | 952.17 | 955.65 |
| 06/28/2018 | 961.25 | 969.31 | 959.07 | 961.3 |
| 07/01/2018 | 955.46 | 967.07 | 951.06 | 963.96 |
| 07/02/2018 | 966.63 | 969.92 | 960.74 | 961.48 |
| 07/03/2018 | 963.49 | 970.97 | 958.84 | 969.16 |
| 07/04/2018 | 972.18 | 987.47 | 972.18 | 985.59 |
| 07/05/2018 | 987.17 | 992.82 | 974.32 | 981.39 |
| 07/08/2018 | 989.7 | 999.1 | 980.5 | 985.55 |
| 07/09/2018 | 968.98 | 975.47 | 954.65 | 958.47 |
| 07/10/2018 | 946.46 | 946.46 | 910.42 | 910.76 |
| 07/11/2018 | 914.66 | 921.42 | 882.19 | 893.6 |
| 07/12/2018 | 898.1 | 908.89 | 890.15 | 895.11 |
| 07/15/2018 | 902.4 | 905.77 | 886.07 | 892.52 |
| 07/16/2018 | 892.24 | 910.36 | 891.82 | 909.69 |
| 07/17/2018 | 910.62 | 918 | 897.08 | 918 |
| 07/18/2018 | 921.67 | 930.29 | 916.42 | 928.03 |
| 07/19/2018 | 929.64 | 937.09 | 924.45 | 935.4 |
| 07/22/2018 | 940.53 | 952.63 | 940.53 | 946.86 |
| 07/23/2018 | 949.15 | 949.15 | 913.86 | 914.79 |
| 07/24/2018 | 916.91 | 947.82 | 915.39 | 945.4 |
| 07/25/2018 | 949.78 | 958 | 925.86 | 938.39 |
| 07/26/2018 | 938.94 | 950.8 | 935.54 | 946.66 |
| 07/29/2018 | 944.83 | 953.68 | 939.98 | 952.44 |
| 07/30/2018 | 949.85 | 963.54 | 948.02 | 957.67 |
| 07/31/2018 | 960.06 | 960.19 | 948.84 | 954.79 |
| 08/01/2018 | 938.75 | 938.75 | 928.02 | 932.82 |
| 08/02/2018 | 932.51 | 948.41 | 932.51 | 944.05 |
| 08/05/2018 | 939.99 | 942.56 | 922.68 | 927.94 |
| 08/06/2018 | 931.72 | 953.65 | 929.69 | 951.3 |
| 08/07/2018 | 952.7 | 964.23 | 950.81 | 960.1 |
| 08/08/2018 | 946.46 | 975.23 | 943.09 | 960.55 |
| 08/09/2018 | 940.84 | 961.69 | 876.15 | 933.37 |
| 08/12/2018 | 922.38 | 922.38 | 869.84 | 900.61 |
| 08/13/2018 | 919.8 | 925.23 | 901.45 | 907.67 |
| 08/14/2018 | 926.5 | 928.39 | 883.86 | 885.74 |
| 08/15/2018 | 899.38 | 899.38 | 854.27 | 854.27 |
| 08/16/2018 | 852.42 | 875.38 | 834.31 | 874.67 |
| 08/19/2018 | 876.94 | 891.28 | 876.94 | 887.17 |
| 08/26/2018 | 893.52 | 895.42 | 884.97 | 894.73 |
| 08/27/2018 | 893.7 | 926.26 | 890.71 | 924.77 |
| 08/28/2018 | 919.96 | 931.81 | 916.8 | 921.47 |
| 08/30/2018 | 924.55 | 929.24 | 914.95 | 926.31 |
| 09/02/2018 | 921.69 | 943.87 | 920.89 | 933.49 |
| 09/03/2018 | 936.36 | 940.97 | 923.58 | 927.99 |
| 09/04/2018 | 926.07 | 931.61 | 917.53 | 919.51 |
| 09/05/2018 | 922.61 | 930.52 | 915.02 | 915.02 |
| 09/06/2018 | 918.67 | 923.72 | 914.48 | 919.93 |
| 09/09/2018 | 923.07 | 923.84 | 902.34 | 902.34 |
| 09/10/2018 | 904.13 | 911.27 | 898.84 | 906.31 |
| 09/11/2018 | 909.7 | 916.92 | 900.21 | 903.66 |
| 09/12/2018 | 902.83 | 925.99 | 893.74 | 922.6 |
| 09/13/2018 | 931.7 | 942.16 | 923.22 | 926.35 |
| 09/16/2018 | 924.28 | 929.36 | 916.91 | 921.31 |
| 09/17/2018 | 925.59 | 931.93 | 923.9 | 928.25 |
| 09/18/2018 | 934.15 | 947.93 | 932.58 | 946.52 |
| 09/19/2018 | 950.97 | 957.31 | 937.7 | 941.73 |
| 09/20/2018 | 946.03 | 958.74 | 945.6 | 958.72 |
| 09/23/2018 | 962.04 | 977.36 | 958.64 | 977.06 |
| 09/24/2018 | 983.07 | 985.03 | 969.19 | 975.65 |
| 09/25/2018 | 978.36 | 980.09 | 961.4 | 971.37 |
| 09/26/2018 | 970.89 | 994.22 | 969.81 | 991.9 |
| 09/27/2018 | 992.62 | 993.19 | 979.35 | 987.14 |
| 09/30/2018 | 988.25 | 993.23 | 972.7 | 972.7 |
| 10/01/2018 | 971.57 | 973.4 | 960.46 | 970.25 |
| 10/02/2018 | 970.68 | 974.23 | 954.8 | 958.84 |
| 10/03/2018 | 956.56 | 957 | 930.93 | 931.77 |
| 10/04/2018 | 930.22 | 939.37 | 920.11 | 937.65 |
| 10/07/2018 | 929.84 | 952.28 | 926.47 | 950.56 |
| 10/08/2018 | 954.08 | 960.92 | 943.91 | 957.73 |
| 10/09/2018 | 960.85 | 961.88 | 937.74 | 937.74 |
| 10/10/2018 | 933.5 | 945.8 | 929.16 | 941.98 |
| 10/11/2018 | 951.88 | 968.5 | 927.27 | 958.66 |
| 10/14/2018 | 964.75 | 981.53 | 964.75 | 976.5 |
| 10/15/2018 | 976.15 | 981.13 | 968.37 | 975.46 |
| 10/16/2018 | 982.65 | 986.96 | 971.96 | 983.28 |
| 10/17/2018 | 981.99 | 984.01 | 963.76 | 967.42 |
| 10/18/2018 | 970.69 | 971.62 | 957.07 | 957.33 |
| 10/21/2018 | 965.26 | 966.69 | 941.46 | 942.01 |
| 10/22/2018 | 935.92 | 940.18 | 921.52 | 930.72 |
| 10/23/2018 | 934.47 | 937.29 | 921.46 | 921.49 |
| 10/24/2018 | 917.43 | 927.74 | 911.13 | 927.06 |
| 10/25/2018 | 929.46 | 929.46 | 893.39 | 893.39 |
| 10/29/2018 | 896.82 | 902.77 | 880.64 | 895.15 |
| 10/30/2018 | 899.73 | 912.25 | 888.9 | 897.25 |
| 10/31/2018 | 897.24 | 918.68 | 895.3 | 917.45 |
| 11/01/2018 | 922.82 | 940.27 | 919.85 | 935.82 |
| 11/04/2018 | 940.38 | 952.84 | 933.12 | 952.84 |
| 11/05/2018 | 955.12 | 956.99 | 934.55 | 941.48 |
| 11/06/2018 | 941.48 | 954.02 | 937.37 | 947.43 |
| 11/07/2018 | 950.66 | 952.23 | 932.39 | 936.22 |
| 11/08/2018 | 934.1 | 937.49 | 921.63 | 929.88 |
| 11/11/2018 | 932.15 | 938.6 | 914.91 | 914.91 |
| 11/12/2018 | 915.5 | 932.97 | 914.56 | 927.06 |
| 11/13/2018 | 924.76 | 935.82 | 918.76 | 931.29 |
| 11/14/2018 | 932.17 | 937.92 | 925.1 | 928.97 |
| 11/15/2018 | 934.11 | 939.49 | 924.27 | 932.93 |
| 11/18/2018 | 932.12 | 939.68 | 931.35 | 938.7 |
| 11/19/2018 | 936.02 | 937.75 | 907.94 | 910.31 |
| 11/20/2018 | 913.55 | 916.93 | 906.5 | 916.93 |
| 11/21/2018 | 917.31 | 919.02 | 909.17 | 914.14 |
| 11/22/2018 | 913.72 | 916.67 | 905.77 | 914.46 |
| 11/25/2018 | 919.44 | 929.61 | 919.18 | 923.56 |
| 11/26/2018 | 923.05 | 925.99 | 911.52 | 914.4 |
| 11/27/2018 | 917.56 | 926.92 | 917.56 | 920.51 |
| 11/28/2018 | 930.23 | 936.85 | 928.77 | 930.28 |
| 11/29/2018 | 931.19 | 936.73 | 927.01 | 936.73 |
| 12/02/2018 | 946.9 | 952.28 | 932.46 | 932.46 |
| 12/03/2018 | 929.73 | 938.44 | 920.34 | 923.69 |
| 12/04/2018 | 911.43 | 922.01 | 908.7 | 918.72 |
| 12/05/2018 | 914.02 | 917.76 | 901.78 | 906.99 |
| 12/06/2018 | 914.07 | 917.68 | 909.54 | 916.28 |
| 12/09/2018 | 912.05 | 912.77 | 900.6 | 901.52 |
| 12/10/2018 | 903.75 | 905.8 | 895.89 | 898.98 |
| 12/11/2018 | 901.6 | 902.78 | 880.5 | 881.81 |
| 12/12/2018 | 887.22 | 898.36 | 886.14 | 898.36 |
| 12/13/2018 | 894.96 | 896.64 | 879.66 | 889.65 |
| 12/16/2018 | 892.75 | 895.27 | 885.89 | 886.92 |
| 12/17/2018 | 884.11 | 899.59 | 883.6 | 899.59 |
| 12/18/2018 | 901.75 | 914.35 | 899.02 | 914.35 |
| 12/19/2018 | 906.8 | 910.58 | 900.98 | 906.44 |
| 12/20/2018 | 905.04 | 911.18 | 899.02 | 908.99 |
| 12/23/2018 | 911.75 | 915.14 | 904.45 | 904.82 |
| 12/24/2018 | 898.77 | 900.62 | 894.44 | 897.76 |
| 12/25/2018 | 900.08 | 902.6 | 895.7 | 899.5 |
| 12/26/2018 | 907.24 | 909.14 | 897.68 | 901.61 |
| 12/27/2018 | 903.37 | 906.32 | 892.92 | 896.02 |
| 12/30/2018 | 899.31 | 906.71 | 895.71 | 905.82 |