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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 992.2623
CLOSE 991.3333
Low
LOW 840.83
High
HIGH 1,134.71
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 902.74 | 902.74 | 878.59 | 880.4 |
| 01/02/2019 | 876.83 | 887.33 | 865.88 | 865.88 |
| 01/03/2019 | 870.5 | 888.42 | 870.07 | 885.64 |
| 01/06/2019 | 891.43 | 898.96 | 889.58 | 895.32 |
| 01/07/2019 | 898.49 | 902 | 889.03 | 901.56 |
| 01/08/2019 | 904.93 | 909.16 | 898.78 | 904.01 |
| 01/09/2019 | 904.91 | 911.35 | 898.75 | 905.7 |
| 01/10/2019 | 908.69 | 912.75 | 905.27 | 910.49 |
| 01/13/2019 | 902.35 | 917.92 | 898.76 | 917.92 |
| 01/14/2019 | 923.84 | 929.82 | 922.34 | 929.22 |
| 01/15/2019 | 930.66 | 958.56 | 928.69 | 958.56 |
| 01/16/2019 | 959.56 | 980.2 | 954.74 | 973.81 |
| 01/17/2019 | 977.31 | 988.26 | 974.08 | 987.24 |
| 01/20/2019 | 988.87 | 998.44 | 975.38 | 979.18 |
| 01/21/2019 | 979.43 | 995.73 | 977.43 | 995.73 |
| 01/22/2019 | 995.8 | 1,000.82 | 986.8 | 996.76 |
| 01/23/2019 | 999.92 | 1,013.23 | 996.33 | 1,013.23 |
| 01/24/2019 | 1,017.22 | 1,020.69 | 1,007.33 | 1,015.07 |
| 01/27/2019 | 1,015.43 | 1,025.72 | 1,006.76 | 1,006.84 |
| 01/28/2019 | 1,007.45 | 1,039.2 | 1,003.96 | 1,039.2 |
| 01/29/2019 | 1,038.95 | 1,045.74 | 1,031.1 | 1,039.47 |
| 01/30/2019 | 1,053.57 | 1,057.93 | 1,033.97 | 1,039.01 |
| 01/31/2019 | 1,038.32 | 1,042.03 | 1,024.57 | 1,027.95 |
| 02/03/2019 | 1,029.19 | 1,033.81 | 1,016.74 | 1,019.09 |
| 02/04/2019 | 1,024.7 | 1,038.07 | 1,016.44 | 1,025.26 |
| 02/05/2019 | 1,029.69 | 1,032.1 | 1,016.55 | 1,025.32 |
| 02/06/2019 | 1,027.12 | 1,029.23 | 1,018.81 | 1,028.46 |
| 02/07/2019 | 1,024.66 | 1,027.7 | 1,021.26 | 1,024.57 |
| 02/10/2019 | 1,032.87 | 1,046.8 | 1,032.87 | 1,042.13 |
| 02/11/2019 | 1,045 | 1,048.51 | 1,034.37 | 1,038.99 |
| 02/12/2019 | 1,044.75 | 1,045.47 | 1,019.54 | 1,019.54 |
| 02/13/2019 | 1,022.04 | 1,029.45 | 1,012.87 | 1,024.13 |
| 02/14/2019 | 1,024.04 | 1,035.08 | 1,016.52 | 1,032.96 |
| 02/17/2019 | 1,034.07 | 1,037.12 | 1,023.53 | 1,023.53 |
| 02/18/2019 | 1,025.26 | 1,025.77 | 1,012.33 | 1,023.18 |
| 02/19/2019 | 1,024.9 | 1,031.27 | 1,020.03 | 1,023.29 |
| 02/20/2019 | 1,024.38 | 1,036.38 | 1,022.32 | 1,033.23 |
| 02/21/2019 | 1,036.58 | 1,043.28 | 1,034.11 | 1,039.01 |
| 02/24/2019 | 1,045.88 | 1,057.47 | 1,045.88 | 1,050.3 |
| 02/25/2019 | 1,049.16 | 1,057.67 | 1,046.06 | 1,057.59 |
| 02/26/2019 | 1,057.66 | 1,058.82 | 1,047.71 | 1,048.8 |
| 02/27/2019 | 1,049.18 | 1,057.26 | 1,047.77 | 1,051.46 |
| 02/28/2019 | 1,052.95 | 1,055.31 | 1,036.68 | 1,038.77 |
| 03/03/2019 | 1,041.55 | 1,052.77 | 1,040.47 | 1,049.02 |
| 03/04/2019 | 1,046.39 | 1,053.09 | 1,039.02 | 1,040.27 |
| 03/05/2019 | 1,043.02 | 1,052.85 | 1,037.79 | 1,038.7 |
| 03/06/2019 | 1,043.83 | 1,048.57 | 1,030.31 | 1,030.31 |
| 03/07/2019 | 1,030.82 | 1,031.57 | 1,016.5 | 1,022.14 |
| 03/10/2019 | 1,025.24 | 1,030.16 | 1,012.71 | 1,014.34 |
| 03/11/2019 | 1,020.36 | 1,029.03 | 1,016.85 | 1,025.62 |
| 03/12/2019 | 1,026.42 | 1,035.4 | 1,020.22 | 1,032.89 |
| 03/13/2019 | 1,033.57 | 1,037.4 | 1,028.57 | 1,032.45 |
| 03/14/2019 | 1,037.86 | 1,044.62 | 1,035.83 | 1,044.18 |
| 03/17/2019 | 1,047.72 | 1,059.14 | 1,047.72 | 1,056.84 |
| 03/18/2019 | 1,057.12 | 1,070.24 | 1,050.61 | 1,059.3 |
| 03/19/2019 | 1,057.6 | 1,060.32 | 1,041.23 | 1,043.3 |
| 03/20/2019 | 1,048.39 | 1,051.21 | 1,033.4 | 1,042.94 |
| 03/21/2019 | 1,044.85 | 1,045.82 | 1,006.23 | 1,008.15 |
| 03/24/2019 | 1,010.3 | 1,013.6 | 996.85 | 1,002.6 |
| 03/25/2019 | 1,008.64 | 1,011.1 | 981.59 | 983.55 |
| 03/26/2019 | 987.35 | 989.32 | 915.27 | 926.92 |
| 03/27/2019 | 918.05 | 945.1 | 914.54 | 928.65 |
| 03/28/2019 | 932.85 | 950.96 | 926.49 | 946.45 |
| 03/31/2019 | 946.95 | 957.32 | 928.14 | 947.36 |
| 04/01/2019 | 942.99 | 960.32 | 937.42 | 941.26 |
| 04/02/2019 | 947.7 | 954.08 | 944.86 | 949.93 |
| 04/03/2019 | 949.9 | 987.76 | 947.94 | 987.76 |
| 04/04/2019 | 994.61 | 999.47 | 980.6 | 994.69 |
| 04/07/2019 | 996.85 | 997.61 | 975.6 | 977.35 |
| 04/08/2019 | 987.29 | 995.02 | 982.4 | 989.01 |
| 04/09/2019 | 991.6 | 992.2 | 976.61 | 977.27 |
| 04/10/2019 | 979.63 | 983.22 | 966.82 | 967.2 |
| 04/11/2019 | 964.14 | 968.18 | 957.65 | 965.93 |
| 04/14/2019 | 963.48 | 969.56 | 955.4 | 955.4 |
| 04/15/2019 | 960.92 | 974.3 | 960.92 | 970.81 |
| 04/16/2019 | 976.02 | 991.2 | 975.67 | 985.51 |
| 04/17/2019 | 982.43 | 982.43 | 969.9 | 972.46 |
| 04/18/2019 | 973.73 | 975.25 | 969.55 | 971.4 |
| 04/21/2019 | 967.22 | 967.32 | 961.79 | 961.79 |
| 04/23/2019 | 960.09 | 966.32 | 959.6 | 963.41 |
| 04/24/2019 | 965.69 | 966.4 | 939.58 | 945.79 |
| 04/25/2019 | 949.2 | 951.71 | 940.72 | 948.33 |
| 04/28/2019 | 950.5 | 950.96 | 942.43 | 944.69 |
| 04/29/2019 | 945.91 | 957.71 | 945.91 | 954.59 |
| 05/01/2019 | 956.82 | 960.88 | 941.04 | 943.46 |
| 05/02/2019 | 944.14 | 946.93 | 937.12 | 942.7 |
| 05/05/2019 | 933.29 | 934.45 | 920.27 | 933.83 |
| 05/06/2019 | 912.48 | 923.66 | 910.79 | 919.49 |
| 05/07/2019 | 908.25 | 917.68 | 899.69 | 905.93 |
| 05/08/2019 | 906.19 | 909.64 | 890.91 | 891.55 |
| 05/09/2019 | 899.54 | 902.48 | 887.05 | 889.27 |
| 05/12/2019 | 890.29 | 891.66 | 862.49 | 867.97 |
| 05/13/2019 | 871.05 | 888.6 | 866.77 | 887.92 |
| 05/14/2019 | 888.01 | 888.22 | 868.34 | 882.69 |
| 05/15/2019 | 885.36 | 892.24 | 877.77 | 878.58 |
| 05/16/2019 | 876.35 | 882.45 | 872.73 | 875.22 |
| 05/19/2019 | 876.5 | 878.84 | 872.26 | 874.74 |
| 05/20/2019 | 876.43 | 878.07 | 856.48 | 858.19 |
| 05/21/2019 | 855.43 | 859.68 | 841.87 | 841.87 |
| 05/22/2019 | 840.83 | 852.14 | 840.83 | 850.28 |
| 05/23/2019 | 854 | 870.13 | 853.41 | 866.06 |
| 05/26/2019 | 870.12 | 874.28 | 858.78 | 860.95 |
| 05/27/2019 | 866.42 | 883.86 | 866.42 | 871.79 |
| 05/28/2019 | 873.83 | 881.69 | 870.29 | 876.39 |
| 05/29/2019 | 884.48 | 904.34 | 884.48 | 904.34 |
| 05/30/2019 | 902.02 | 912.17 | 894.95 | 912.17 |
| 06/02/2019 | 909.1 | 913.37 | 900.95 | 906.43 |
| 06/06/2019 | 908.63 | 939.61 | 905.87 | 939.61 |
| 06/09/2019 | 938.77 | 946.22 | 931.56 | 941.9 |
| 06/10/2019 | 944.43 | 948.18 | 929.37 | 930.3 |
| 06/11/2019 | 928.83 | 937.69 | 924.91 | 926.07 |
| 06/12/2019 | 921.96 | 921.96 | 905.83 | 905.91 |
| 06/13/2019 | 909.33 | 913.04 | 899.4 | 906.71 |
| 06/16/2019 | 904.2 | 924.74 | 902.87 | 921.88 |
| 06/17/2019 | 922.39 | 941.25 | 919.86 | 940.4 |
| 06/18/2019 | 938.28 | 947.31 | 933.4 | 942.86 |
| 06/19/2019 | 952.03 | 960.18 | 941.2 | 941.65 |
| 06/20/2019 | 940.05 | 943.19 | 931.94 | 942.34 |
| 06/23/2019 | 963.16 | 964.5 | 949.94 | 952.21 |
| 06/24/2019 | 950.21 | 961 | 946.49 | 954.84 |
| 06/25/2019 | 956.37 | 959.29 | 946.25 | 949.53 |
| 06/26/2019 | 953.74 | 961.26 | 953.74 | 955.87 |
| 06/27/2019 | 957.83 | 967.84 | 955.51 | 966.63 |
| 06/30/2019 | 989.25 | 1,001.86 | 987.98 | 998.54 |
| 07/01/2019 | 999.14 | 1,005.59 | 993.63 | 1,003.73 |
| 07/02/2019 | 1,005.98 | 1,006.1 | 992.74 | 995.08 |
| 07/03/2019 | 998.87 | 1,000.86 | 986.82 | 995.54 |
| 07/04/2019 | 995.54 | 1,008.72 | 994.26 | 1,002.52 |
| 07/07/2019 | 987.18 | 996.76 | 984.93 | 992.96 |
| 07/08/2019 | 992.95 | 997.04 | 974.7 | 975.64 |
| 07/09/2019 | 975.35 | 992.95 | 971.21 | 991.46 |
| 07/10/2019 | 999.82 | 1,003.04 | 993.97 | 999.45 |
| 07/11/2019 | 999.68 | 1,005.43 | 974.76 | 976.54 |
| 07/15/2019 | 984.81 | 993.83 | 983.21 | 984.79 |
| 07/16/2019 | 988.76 | 1,004.49 | 984.63 | 1,003.44 |
| 07/17/2019 | 1,002.2 | 1,025.12 | 999.31 | 1,022.56 |
| 07/18/2019 | 1,030.67 | 1,036.3 | 1,022.86 | 1,025.37 |
| 07/21/2019 | 1,025.03 | 1,027.04 | 1,014.01 | 1,016.46 |
| 07/22/2019 | 1,017.93 | 1,035.96 | 1,016.19 | 1,032.04 |
| 07/23/2019 | 1,034.71 | 1,042.34 | 1,025.24 | 1,042.34 |
| 07/24/2019 | 1,044.3 | 1,047.82 | 1,021.46 | 1,026.8 |
| 07/25/2019 | 1,028.53 | 1,039.38 | 1,021.07 | 1,035.36 |
| 07/28/2019 | 1,038.04 | 1,040.37 | 1,030.97 | 1,040.37 |
| 07/29/2019 | 1,041.15 | 1,041.15 | 1,024.25 | 1,032.08 |
| 07/30/2019 | 1,035.86 | 1,035.86 | 1,022.48 | 1,029.53 |
| 07/31/2019 | 1,021.64 | 1,030.33 | 1,020.13 | 1,028.07 |
| 08/01/2019 | 1,024.23 | 1,025.79 | 1,004.76 | 1,005.44 |
| 08/04/2019 | 1,002.3 | 1,006.91 | 991.03 | 992.66 |
| 08/05/2019 | 995.81 | 1,007.54 | 994.71 | 1,001.21 |
| 08/06/2019 | 1,005.43 | 1,006.97 | 981.34 | 985.77 |
| 08/07/2019 | 995.87 | 997.25 | 979.49 | 992.07 |
| 08/08/2019 | 993.8 | 995.04 | 984.59 | 990.06 |
| 08/14/2019 | 980.7 | 980.76 | 957.76 | 958.58 |
| 08/15/2019 | 964.58 | 967.53 | 945.83 | 945.83 |
| 08/18/2019 | 953.21 | 955.29 | 938.25 | 939.81 |
| 08/19/2019 | 941.99 | 953.69 | 940.57 | 947.6 |
| 08/20/2019 | 949.01 | 951.8 | 941.64 | 947.11 |
| 08/21/2019 | 948.66 | 952.27 | 933.17 | 941.36 |
| 08/22/2019 | 944.32 | 963.06 | 940.97 | 961.11 |
| 08/25/2019 | 946.28 | 964.39 | 946.28 | 960.41 |
| 08/26/2019 | 962.69 | 962.69 | 948 | 949.36 |
| 08/27/2019 | 954.03 | 954.67 | 940.82 | 946.49 |
| 08/28/2019 | 946.84 | 957.25 | 944.16 | 952 |
| 09/01/2019 | 951.8 | 973.04 | 951.8 | 970.72 |
| 09/02/2019 | 969.74 | 981.53 | 964.87 | 974.83 |
| 09/03/2019 | 983.23 | 989.03 | 979.53 | 985.11 |
| 09/04/2019 | 990.6 | 994.55 | 983.73 | 988.91 |
| 09/05/2019 | 987.52 | 990.97 | 975.3 | 976.45 |
| 09/08/2019 | 985.21 | 1,001.31 | 985.21 | 996.3 |
| 09/09/2019 | 995.9 | 1,004.9 | 993.78 | 1,002.59 |
| 09/10/2019 | 1,006.1 | 1,013.04 | 1,003.58 | 1,010.21 |
| 09/11/2019 | 1,014.18 | 1,024.28 | 1,011.26 | 1,020.28 |
| 09/12/2019 | 1,022.29 | 1,025.32 | 1,016.92 | 1,024.12 |
| 09/15/2019 | 1,018.35 | 1,027.05 | 1,016.54 | 1,020.97 |
| 09/16/2019 | 1,021.15 | 1,021.15 | 1,005.45 | 1,009.78 |
| 09/17/2019 | 1,009.63 | 1,017.15 | 1,000.47 | 1,015.37 |
| 09/18/2019 | 1,016.7 | 1,016.7 | 995.57 | 997.88 |
| 09/19/2019 | 1,000.98 | 1,004.17 | 993.97 | 995.85 |
| 09/22/2019 | 998.01 | 1,000.34 | 987.66 | 991.78 |
| 09/23/2019 | 1,006.91 | 1,015.35 | 1,006.59 | 1,011.8 |
| 09/24/2019 | 1,009.57 | 1,018.02 | 1,007.26 | 1,018.02 |
| 09/25/2019 | 1,020.88 | 1,024.96 | 1,013.13 | 1,013.38 |
| 09/26/2019 | 1,016.15 | 1,050.48 | 1,016.15 | 1,049.63 |
| 09/29/2019 | 1,055.41 | 1,056.47 | 1,046.18 | 1,047.12 |
| 09/30/2019 | 1,050.22 | 1,050.22 | 1,029.12 | 1,036.26 |
| 10/01/2019 | 1,035.35 | 1,042.37 | 1,028.15 | 1,029.9 |
| 10/02/2019 | 1,033.5 | 1,042.77 | 1,015.6 | 1,022.06 |
| 10/03/2019 | 1,025.67 | 1,032.2 | 1,022.09 | 1,027.83 |
| 10/06/2019 | 1,025.38 | 1,045.58 | 1,018.66 | 1,022.73 |
| 10/07/2019 | 1,016.61 | 1,023.71 | 1,002.12 | 1,013.83 |
| 10/08/2019 | 1,016.03 | 1,020.72 | 989.51 | 990.37 |
| 10/09/2019 | 993.73 | 996.01 | 971.18 | 984.28 |
| 10/10/2019 | 987.89 | 993.08 | 983.73 | 985.95 |
| 10/13/2019 | 975.19 | 976.66 | 932.99 | 937.69 |
| 10/14/2019 | 954.64 | 956.42 | 945.46 | 948.9 |
| 10/15/2019 | 930.56 | 940.55 | 927.54 | 937.99 |
| 10/16/2019 | 937.81 | 947.28 | 926.69 | 945.98 |
| 10/17/2019 | 980.68 | 984.44 | 976.51 | 980.33 |
| 10/20/2019 | 980.45 | 980.45 | 966.24 | 967.65 |
| 10/21/2019 | 970.16 | 977.87 | 967.53 | 971.99 |
| 10/22/2019 | 981.01 | 990.03 | 978.14 | 989.26 |
| 10/23/2019 | 996.25 | 1,002.72 | 991.98 | 994.77 |
| 10/24/2019 | 994.37 | 997.11 | 991.38 | 992.64 |
| 10/27/2019 | 994.52 | 995.55 | 987.22 | 987.22 |
| 10/29/2019 | 977.57 | 986.35 | 973.65 | 976.32 |
| 10/30/2019 | 979.7 | 982.93 | 972.36 | 974.13 |
| 10/31/2019 | 976.5 | 977.4 | 967.48 | 974.91 |
| 11/03/2019 | 983.28 | 995.51 | 982.06 | 993.06 |
| 11/04/2019 | 993.26 | 999.44 | 990.69 | 997.25 |
| 11/05/2019 | 998.11 | 1,007.39 | 994.55 | 1,003.32 |
| 11/06/2019 | 1,010.44 | 1,026.74 | 1,010.42 | 1,026.64 |
| 11/07/2019 | 1,024.99 | 1,030.74 | 1,020.67 | 1,022.06 |
| 11/10/2019 | 1,019.04 | 1,026.32 | 1,012.79 | 1,018.88 |
| 11/11/2019 | 1,021.4 | 1,028.47 | 1,021.4 | 1,024.11 |
| 11/12/2019 | 1,024.34 | 1,031.56 | 1,021.23 | 1,030.22 |
| 11/13/2019 | 1,025.17 | 1,032.16 | 1,014.04 | 1,017.82 |
| 11/14/2019 | 1,025.1 | 1,035.1 | 1,023.91 | 1,033.74 |
| 11/17/2019 | 1,038.63 | 1,049.97 | 1,038.63 | 1,046.78 |
| 11/18/2019 | 1,049.81 | 1,057.32 | 1,044.57 | 1,055.28 |
| 11/19/2019 | 1,052.82 | 1,059.9 | 1,046.4 | 1,047.04 |
| 11/20/2019 | 1,047.37 | 1,052.77 | 1,043.28 | 1,049.83 |
| 11/21/2019 | 1,052.93 | 1,056.61 | 1,043.36 | 1,049.57 |
| 11/24/2019 | 1,055.55 | 1,061.23 | 1,035.68 | 1,036.67 |
| 11/25/2019 | 1,038.62 | 1,043.96 | 1,031.12 | 1,041.76 |
| 11/26/2019 | 1,041.43 | 1,047.92 | 1,036.56 | 1,042.73 |
| 11/27/2019 | 1,044.61 | 1,054.7 | 1,044.18 | 1,054.25 |
| 11/28/2019 | 1,055.7 | 1,059.31 | 1,049.71 | 1,052.61 |
| 12/01/2019 | 1,057.42 | 1,063.11 | 1,056.99 | 1,061.56 |
| 12/02/2019 | 1,060.2 | 1,069.03 | 1,049.12 | 1,049.12 |
| 12/03/2019 | 1,053.67 | 1,060.52 | 1,049.97 | 1,059.22 |
| 12/04/2019 | 1,064.36 | 1,070.47 | 1,063.38 | 1,067.29 |
| 12/05/2019 | 1,070.52 | 1,072.91 | 1,064.33 | 1,068.08 |
| 12/08/2019 | 1,067.78 | 1,071.25 | 1,059.82 | 1,068.45 |
| 12/09/2019 | 1,069.2 | 1,073.14 | 1,058.6 | 1,061.41 |
| 12/10/2019 | 1,061.26 | 1,062.96 | 1,055.06 | 1,058.71 |
| 12/11/2019 | 1,064.94 | 1,081.56 | 1,064.94 | 1,081.56 |
| 12/12/2019 | 1,091.1 | 1,100.59 | 1,082.92 | 1,087.45 |
| 12/15/2019 | 1,089.35 | 1,096.4 | 1,084.73 | 1,092.51 |
| 12/16/2019 | 1,095.95 | 1,101.26 | 1,091.87 | 1,092.35 |
| 12/17/2019 | 1,087.74 | 1,090.04 | 1,081.83 | 1,087.43 |
| 12/18/2019 | 1,090 | 1,093.93 | 1,084.35 | 1,084.35 |
| 12/19/2019 | 1,089.01 | 1,095.64 | 1,088.32 | 1,091.57 |
| 12/22/2019 | 1,094.46 | 1,102.25 | 1,092.49 | 1,102.25 |
| 12/23/2019 | 1,108.81 | 1,113.58 | 1,107.71 | 1,110.43 |
| 12/24/2019 | 1,112.5 | 1,114.09 | 1,108.75 | 1,111.23 |
| 12/25/2019 | 1,112.82 | 1,122.45 | 1,110.59 | 1,114.65 |
| 12/26/2019 | 1,118.48 | 1,120.85 | 1,111.91 | 1,115.11 |
| 12/29/2019 | 1,117.92 | 1,130.08 | 1,117.92 | 1,128.23 |
| 12/30/2019 | 1,130.79 | 1,134.71 | 1,124.89 | 1,124.89 |