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 logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XTMTU: BIST TEMETTU Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,205.5476
CLOSE 1,204.5899

Low

LOW 858.42

High

HIGH 1,619.78
DATEOPENHIGHLOWCLOSE
01/01/20201,129.671,136.831,126.571,136.83
01/02/20201,129.571,133.61,107.381,116.25
01/05/20201,105.621,110.111,094.381,095.98
01/06/20201,107.511,114.91,104.241,106.96
01/07/20201,092.91,116.891,091.241,112.95
01/08/20201,135.061,163.871,135.061,162.21
01/09/20201,164.691,175.671,160.71,169.93
01/12/20201,178.981,190.611,178.981,182.87
01/13/20201,183.611,192.911,175.81,192.34
01/14/20201,190.141,195.971,182.871,186.08
01/15/20201,190.61,200.71,185.691,187.45
01/16/20201,193.161,195.391,184.451,192.74
01/19/20201,196.71,207.241,196.71,203.49
01/20/20201,196.721,215.341,193.551,211.48
01/21/20201,218.61,221.021,198.461,201.46
01/22/20201,198.351,209.71,196.291,201.37
01/23/20201,211.711,213.641,182.121,195.02
01/26/20201,180.031,189.771,175.571,176.92
01/27/20201,182.821,185.041,168.561,172.92
01/28/20201,180.021,181.811,170.161,171.82
01/29/20201,167.181,177.311,159.591,176.42
01/30/20201,178.031,180.531,167.621,167.62
02/02/20201,169.981,171.11,161.831,164.34
02/03/20201,173.491,186.561,168.581,186.24
02/04/20201,189.31,196.441,182.811,185.12
02/05/20201,194.271,199.21,184.031,184.37
02/06/20201,185.41,189.151,175.261,177.02
02/09/20201,172.161,178.681,138.651,152.12
02/10/20201,163.111,173.191,150.541,169.26
02/11/20201,171.571,187.641,165.931,178.61
02/12/20201,177.951,183.061,173.391,180.96
02/13/20201,185.581,188.861,178.111,179.44
02/16/20201,185.11,187.331,180.961,181.84
02/17/20201,178.471,178.471,168.911,172.03
02/18/20201,176.231,181.811,166.021,175.03
02/19/20201,176.431,176.581,144.641,150.44
02/20/20201,145.661,163.221,142.751,159.46
02/23/20201,148.251,148.251,127.911,142.47
02/24/20201,148.891,153.531,136.181,141.54
02/25/20201,143.081,153.621,128.431,152.98
02/26/20201,141.411,145.281,112.081,112.08
02/27/20201,023.71,090.941,023.251,083.88
03/01/20201,101.161,114.381,083.441,092.98
03/02/20201,107.771,121.551,106.891,121.55
03/03/20201,120.871,136.461,1171,117.91
03/04/20201,133.621,140.571,129.691,136.48
03/05/20201,137.031,143.11,115.091,120.15
03/08/20201,090.171,090.171,053.381,072.56
03/09/20201,094.711,100.711,046.341,048.29
03/10/20201,040.961,071.991,030.31,048.68
03/11/20201,027.491,035.67974.48991.6
03/12/2020991.691,032.41970.3997.55
03/15/2020975.02975.02909.61921.49
03/16/2020935.08935.08858.42899.72
03/17/2020883.44905.29878.45896.34
03/18/2020888.4908.47888.4902.72
03/19/2020919.07932.63901.09910
03/22/2020886.61925.07881.63906.06
03/23/2020938.29953.69928.96949
03/24/2020958.73969.9934.08943.03
03/25/2020941.78967.13938.59963.81
03/26/2020966.72971.5925.91925.91
03/29/2020923.52928.99912.6922.54
03/30/2020932.66941.53927.04936.64
03/31/2020925.53948.39920.98938.22
04/01/2020945.64950.58930.93948.82
04/02/2020949.6957.04944.22952.59
04/05/2020963.95974.71961.93974.71
04/06/2020983.421,000.37976.98976.98
04/07/2020978.33986.02972.88985.11
04/08/2020993.561,001.37988.16999.07
04/09/20201,005.341,010.79998.941,004.4
04/12/2020999.241,013.04993.851,004.01
04/13/20201,011.861,027.541,011.611,027.54
04/14/20201,031.941,034.75994.021,010.52
04/15/20201,020.141,024.651,005.861,014.27
04/16/20201,032.421,041.961,028.511,039
04/19/20201,045.751,050.51,038.531,047.6
04/20/20201,041.741,041.741,029.751,033.85
04/21/20201,037.971,046.661,034.61,039.08
04/23/20201,041.741,047.91,036.481,043.24
04/26/20201,054.821,060.571,053.691,058.45
04/27/20201,061.731,062.231,051.91,055.17
04/28/20201,059.721,066.291,053.11,064.93
04/29/20201,069.841,072.531,045.451,064.52
05/03/20201,049.861,052.681,031.561,035.61
05/04/20201,044.441,046.261,020.711,030.35
05/05/20201,031.551,031.681,022.261,024.09
05/06/20201,024.121,028.681,014.531,018.25
05/07/20201,026.311,030.171,018.171,021.05
05/10/20201,026.81,028.981,020.421,020.42
05/11/20201,022.171,042.011,020.561,041.56
05/12/20201,040.761,056.241,038.351,050.29
05/13/20201,049.021,056.31,036.41,045.39
05/14/20201,059.921,064.681,050.381,050.38
05/17/20201,062.021,081.991,062.021,081.99
05/19/20201,087.151,094.821,079.461,082.15
05/20/20201,086.351,094.941,084.41,090.63
05/21/20201,088.871,100.971,083.961,095.98
05/26/20201,102.751,116.781,102.751,110.4
05/27/20201,117.261,123.351,105.261,111.68
05/28/20201,109.61,113.921,103.981,113.87
05/31/20201,122.361,130.81,121.441,127.94
06/01/20201,133.971,142.961,127.221,138.72
06/02/20201,147.321,151.161,140.911,151.09
06/03/20201,153.741,163.341,147.191,161.39
06/04/20201,169.331,175.751,163.211,166.5
06/07/20201,169.141,174.471,155.531,160.4
06/08/20201,163.051,166.911,145.831,152.21
06/09/20201,155.251,161.711,153.211,153.85
06/10/20201,149.11,157.621,143.71,145.28
06/11/20201,135.511,156.311,130.31,151.59
06/14/20201,148.171,156.421,140.411,151.82
06/15/20201,164.131,175.581,161.391,164.58
06/16/20201,167.611,170.161,157.721,165.36
06/17/20201,172.381,187.781,172.381,186.6
06/18/20201,204.061,211.71,191.921,196.98
06/21/20201,204.471,211.171,198.051,209.41
06/22/20201,213.441,223.791,212.661,214.41
06/23/20201,215.111,219.381,206.981,209.56
06/24/20201,209.991,216.221,198.881,207.42
06/25/20201,217.361,219.541,210.321,212.48
06/28/20201,213.311,217.391,209.771,213.09
06/29/20201,218.241,223.571,215.11,219.73
06/30/20201,225.081,226.341,206.351,208.77
07/01/20201,213.931,231.211,213.731,228.99
07/02/20201,233.51,235.61,213.121,216.87
07/05/20201,234.581,243.31,232.81,243.17
07/06/20201,246.961,261.581,230.561,258.91
07/07/20201,264.41,270.111,253.31,253.3
07/08/20201,259.751,263.351,225.071,228.76
07/09/20201,226.371,226.371,201.151,216.9
07/12/20201,231.061,254.61,230.921,254.6
07/13/20201,253.91,258.871,242.491,252.17
07/15/20201,263.791,266.911,259.951,261.48
07/16/20201,260.511,262.511,254.81,258.09
07/19/20201,259.011,268.951,255.661,266.14
07/20/20201,274.011,277.821,240.581,250.63
07/21/20201,257.861,261.671,244.21,249.01
07/22/20201,254.841,268.611,253.311,265.8
07/23/20201,261.571,269.791,259.011,269.32
07/26/20201,277.661,285.251,276.751,279.36
07/27/20201,282.641,285.221,241.281,241.4
07/28/20201,246.081,248.741,210.251,222.59
07/29/20201,223.881,223.881,208.21,211.14
08/03/20201,225.11,227.481,144.731,168.38
08/04/20201,176.461,182.641,145.161,176.72
08/05/20201,175.681,1781,123.171,125.16
08/06/20201,121.91,156.071,081.671,153.44
08/09/20201,149.251,175.251,134.461,172.58
08/10/20201,180.581,200.661,176.821,195.95
08/11/20201,200.971,205.591,184.641,205.59
08/12/20201,212.051,218.141,192.631,197.98
08/13/20201,192.391,193.331,173.361,179.77
08/16/20201,181.451,185.141,173.461,181.48
08/17/20201,184.641,193.231,180.821,185.02
08/18/20201,195.81,225.771,194.51,223.21
08/19/20201,223.431,230.991,209.841,226.57
08/20/20201,238.861,240.971,202.531,207.89
08/23/20201,209.781,220.371,207.181,212.83
08/24/20201,218.031,220.841,185.581,196.69
08/25/20201,193.551,209.161,188.481,205.08
08/26/20201,213.321,217.281,204.151,209.88
08/27/20201,213.241,213.241,195.191,199.59
08/30/20201,201.821,202.091,172.911,174.08
08/31/20201,177.331,181.471,158.371,179.95
09/01/20201,181.491,186.721,177.831,181.13
09/02/20201,183.431,190.711,172.751,173.66
09/03/20201,171.91,190.11,169.481,187.27
09/06/20201,191.671,200.741,191.671,200.04
09/07/20201,204.931,206.531,187.461,191.54
09/08/20201,192.211,203.281,189.791,202.79
09/09/20201,205.121,205.341,194.781,199.7
09/10/20201,201.091,207.531,196.991,207.53
09/13/20201,211.171,218.921,208.721,216.59
09/14/20201,219.591,230.321,203.261,222.11
09/15/20201,224.461,227.61,215.771,218.64
09/16/20201,219.981,225.171,211.51,225.17
09/17/20201,227.361,228.681,222.891,226.59
09/20/20201,226.921,229.761,205.271,206.35
09/21/20201,207.961,218.061,204.431,216.49
09/22/20201,224.091,229.211,220.441,224.43
09/23/20201,219.81,237.891,2181,237.11
09/24/20201,246.311,250.921,239.641,240.51
09/27/20201,242.671,251.181,239.091,247
09/28/20201,253.011,259.171,240.621,255.76
09/29/20201,263.751,278.041,260.141,274.65
09/30/20201,277.591,282.371,265.761,266.33
10/01/20201,261.091,272.091,259.131,268.04
10/04/20201,273.031,285.471,273.031,285.06
10/05/20201,290.541,293.071,275.641,275.64
10/06/20201,272.491,280.061,269.771,273.7
10/07/20201,278.111,283.511,266.261,275.16
10/08/20201,277.751,289.321,275.921,288.9
10/11/20201,292.211,302.221,290.591,296.73
10/12/20201,299.11,299.161,288.221,292.37
10/13/20201,294.451,309.821,287.841,309.82
10/14/20201,308.211,312.371,293.831,297.93
10/15/20201,301.391,307.761,299.361,307.44
10/18/20201,314.091,321.471,309.831,316.27
10/19/20201,320.751,326.681,314.341,324.07
10/20/20201,334.331,336.531,321.961,324.13
10/21/20201,326.491,330.491,316.231,324.85
10/22/20201,327.631,331.71,307.341,318.09
10/25/20201,309.911,310.911,269.791,276.43
10/26/20201,270.871,286.361,263.751,280.51
10/27/20201,279.641,279.641,253.161,253.16
10/29/20201,237.821,246.411,223.751,243.29
11/01/20201,251.741,281.371,249.371,273.18
11/02/20201,278.841,290.831,258.441,283.97
11/03/20201,290.861,307.311,290.821,304.82
11/04/20201,311.891,321.361,303.091,316.82
11/05/20201,317.771,336.241,314.811,336.24
11/08/20201,357.821,379.651,351.581,375.09
11/09/20201,366.131,378.121,359.661,372.1
11/10/20201,377.221,403.091,376.461,393.16
11/11/20201,398.521,411.21,371.441,379.42
11/12/20201,383.911,400.211,381.11,396.68
11/15/20201,408.531,414.621,393.681,394.97
11/16/20201,394.511,395.291,366.731,367.97
11/17/20201,369.871,402.631,369.871,402.63
11/18/20201,400.021,420.761,385.451,409.53
11/19/20201,412.811,424.041,412.571,420.06
11/22/20201,425.251,4361,401.191,419.64
11/23/20201,427.641,435.991,415.571,429.36
11/24/20201,438.591,448.851,430.581,432.21
11/25/20201,439.781,447.091,431.241,445.84
11/26/20201,450.231,452.021,427.841,432.22
11/29/20201,419.681,420.171,3811,381.18
11/30/20201,401.181,423.581,389.651,423.58
12/01/20201,427.571,444.841,425.341,430.53
12/02/20201,435.291,444.311,422.981,443.79
12/03/20201,448.751,453.91,441.161,443.38
12/06/20201,443.871,457.51,440.841,452
12/07/20201,457.661,476.331,457.661,471.01
12/08/20201,472.051,488.341,471.951,475.27
12/09/20201,482.291,491.51,473.211,479.6
12/10/20201,479.141,507.91,475.251,504.74
12/13/20201,511.281,528.381,509.461,521.63
12/14/20201,526.221,533.321,515.71,527.78
12/15/20201,537.391,546.551,519.011,526.82
12/16/20201,537.561,542.031,527.181,531.12
12/17/20201,531.251,542.061,528.471,540.81
12/20/20201,537.431,537.431,504.111,517.29
12/21/20201,527.891,542.561,526.21,537.71
12/22/20201,542.31,555.971,542.31,554.12
12/23/20201,560.341,562.841,551.391,556.67
12/24/20201,563.251,569.261,552.611,556.49
12/27/20201,565.751,574.491,565.171,572.58
12/28/20201,580.521,598.161,564.381,597.59
12/29/20201,604.911,619.781,600.941,612.06
12/30/20201,612.321,613.331,596.511,602.85