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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,723.0586
CLOSE 1,722.4942

Low

LOW 1,407

High

HIGH 2,848.51
DATEOPENHIGHLOWCLOSE
01/03/20211,608.751,625.851,599.131,621.32
01/04/20211,614.241,634.231,605.021,621.41
01/05/20211,634.351,644.751,628.141,635.42
01/06/20211,641.061,647.431,632.111,644.9
01/07/20211,654.351,658.681,641.891,657.28
01/10/20211,657.631,679.071,644.621,657.43
01/11/20211,671.391,683.91,662.11,683.02
01/12/20211,694.971,708.681,684.691,698.76
01/13/20211,704.821,705.581,674.791,678.4
01/14/20211,669.511,682.751,651.561,658.22
01/17/20211,659.591,701.721,643.891,697.42
01/18/20211,713.171,722.091,697.21,700.42
01/19/20211,708.371,709.781,683.321,709.78
01/20/20211,719.671,722.261,684.371,684.37
01/21/20211,683.081,688.321,660.461,679.86
01/24/20211,695.831,699.781,675.271,677.58
01/25/20211,671.81,685.051,651.81,673.58
01/26/20211,674.951,679.31,608.031,608.03
01/27/20211,590.11,634.721,570.821,634.07
01/28/20211,611.271,626.331,593.731,599.58
01/31/20211,610.271,624.561,594.531,617.29
02/01/20211,631.521,646.971,628.281,637.78
02/02/20211,647.321,654.181,627.431,652.9
02/03/20211,657.791,670.641,655.661,662.58
02/04/20211,671.891,675.531,651.771,651.77
02/07/20211,664.161,666.031,646.241,660.87
02/08/20211,665.321,681.731,662.761,672.36
02/09/20211,682.851,687.391,665.851,678.53
02/10/20211,683.611,696.171,678.841,683.91
02/11/20211,681.271,685.371,658.741,665.83
02/14/20211,677.031,689.851,677.031,684.44
02/15/20211,691.641,695.341,638.791,661.28
02/16/20211,667.311,673.091,648.891,660.35
02/17/20211,668.271,685.761,667.511,670.23
02/18/20211,679.021,689.551,677.191,688.45
02/21/20211,696.261,703.131,687.841,691.36
02/22/20211,702.921,705.311,651.131,653.8
02/23/20211,646.221,660.281,625.841,625.84
02/24/20211,654.341,659.061,603.971,629.16
02/25/20211,600.821,623.351,583.381,605.31
02/28/20211,626.561,669.751,626.141,668.47
03/01/20211,671.371,676.761,660.021,671.68
03/02/20211,681.561,695.361,666.061,669.91
03/03/20211,666.371,677.541,658.121,670.69
03/04/20211,666.761,685.741,666.761,682.6
03/07/20211,690.711,696.031,671.631,675.64
03/08/20211,688.961,703.311,684.641,698.03
03/09/20211,700.731,718.011,700.731,717.57
03/10/20211,724.521,734.471,710.031,715.09
03/11/20211,716.71,722.881,708.261,720.26
03/14/20211,722.631,739.791,717.231,730.64
03/15/20211,738.531,754.121,730.71,749.98
03/16/20211,760.331,777.411,751.651,752.1
03/17/20211,759.371,767.71,724.411,726.79
03/18/20211,724.031,736.071,687.981,704.77
03/21/20211,600.771,607.761,538.011,539.72
03/22/20211,470.661,595.21,4071,574.39
03/23/20211,557.251,603.351,552.381,594.76
03/24/20211,597.831,618.151,571.691,572.87
03/25/20211,589.121,591.341,530.831,562.23
03/28/20211,566.931,585.891,564.11,578.07
03/29/20211,577.541,592.871,556.31,589.9
03/30/20211,592.491,598.991,582.031,586.44
03/31/20211,595.061,619.791,595.061,617.01
04/01/20211,626.41,630.641,6131,620.13
04/04/20211,619.441,634.341,618.661,632.44
04/05/20211,633.911,636.961,608.571,615.43
04/06/20211,617.31,617.741,592.921,611.16
04/07/20211,615.821,629.231,615.821,619.15
04/08/20211,617.281,618.651,575.961,601.33
04/11/20211,601.421,608.521,578.061,578.26
04/12/20211,582.661,590.431,550.461,581.85
04/13/20211,587.11,604.721,587.11,604.72
04/14/20211,602.531,609.841,592.851,603.23
04/15/20211,599.991,616.661,595.351,615.16
04/18/20211,616.151,621.051,583.341,583.54
04/19/20211,581.751,589.741,557.791,567.16
04/20/20211,564.971,566.711,503.991,528.02
04/21/20211,511.391,544.41,502.921,544.4
04/25/20211,541.831,585.461,541.831,585.46
04/26/20211,596.231,611.981,596.231,608.48
04/27/20211,609.541,609.541,588.581,593.5
04/28/20211,597.271,617.21,597.271,612.41
04/29/20211,607.111,611.981,598.991,598.99
05/02/20211,605.321,617.841,604.241,617.84
05/03/20211,619.851,632.41,610.191,614.77
05/04/20211,619.681,626.481,608.121,620.56
05/05/20211,622.71,637.111,620.81,626.21
05/06/20211,631.271,637.511,613.181,630.32
05/09/20211,639.011,657.061,637.511,655.95
05/10/20211,642.541,651.641,633.81,639.77
05/11/20211,638.341,643.671,631.641,632.35
05/16/20211,638.931,646.941,634.41,642.82
05/17/20211,650.841,656.471,646.441,647.2
05/19/20211,634.031,636.251,620.241,626.63
05/20/20211,630.581,637.731,622.641,626.99
05/23/20211,626.711,639.591,618.421,633.07
05/24/20211,638.421,638.421,580.761,580.76
05/25/20211,591.331,608.721,573.861,608.4
05/26/20211,607.531,607.721,586.891,594.98
05/27/20211,591.011,611.211,585.041,610.45
05/30/20211,609.761,6181,602.161,612.27
05/31/20211,615.341,6241,614.581,620.95
06/01/20211,608.271,620.141,605.671,617.14
06/02/20211,620.351,625.81,594.871,614.14
06/03/20211,613.741,623.491,611.921,620.13
06/06/20211,619.621,636.331,617.141,633.21
06/07/20211,633.251,637.851,626.181,631.35
06/08/20211,633.561,639.441,631.561,634.94
06/09/20211,638.081,646.881,635.311,641.63
06/10/20211,645.491,648.71,638.471,646.98
06/13/20211,650.761,653.961,641.151,643.81
06/14/20211,640.871,648.841,622.31,628.54
06/15/20211,629.641,632.871,619.761,620.81
06/16/20211,613.31,618.441,602.051,604.34
06/17/20211,609.031,614.711,576.311,577.86
06/20/20211,577.221,593.491,566.31,593.49
06/21/20211,597.431,606.271,583.911,605.48
06/22/20211,610.761,617.851,596.291,597.81
06/23/20211,600.191,611.91,600.191,607.42
06/24/20211,609.791,610.651,589.311,590.06
06/27/20211,592.071,594.731,571.881,578.58
06/28/20211,577.161,580.241,555.11,578.86
06/29/20211,580.771,582.91,555.481,559.92
06/30/20211,561.561,578.561,561.561,573.11
07/01/20211,576.71,583.681,569.61,582.2
07/04/20211,580.881,594.051,579.731,593.12
07/05/20211,594.411,600.491,582.121,582.12
07/06/20211,584.611,590.411,581.571,587.81
07/07/20211,584.221,587.281,567.051,567.43
07/08/20211,568.771,579.921,568.771,579.7
07/11/20211,579.581,584.471,550.551,554.47
07/12/20211,556.351,557.951,537.061,541.82
07/13/20211,544.671,568.721,544.671,566.88
07/15/20211,569.191,573.031,553.851,561.54
07/18/20211,555.821,557.131,546.131,549.1
07/25/20211,553.691,563.151,549.971,556.47
07/26/20211,555.181,571.721,549.041,571.68
07/27/20211,570.931,582.641,567.381,576.76
07/28/20211,588.11,623.51,588.11,620.26
07/29/20211,610.191,619.391,604.621,619.39
08/01/20211,623.531,629.811,620.561,622.06
08/02/20211,627.991,637.741,617.351,637.74
08/03/20211,641.051,649.641,638.261,638.26
08/04/20211,633.181,657.021,632.391,657.02
08/05/20211,658.851,672.291,651.811,666.54
08/08/20211,670.691,676.621,663.871,665.23
08/09/20211,658.321,677.211,655.271,672.48
08/10/20211,674.761,675.521,646.91,648.91
08/11/20211,656.461,6921,656.461,688.36
08/12/20211,687.311,693.181,680.141,693.18
08/15/20211,696.331,705.661,691.41,694.89
08/16/20211,692.721,701.421,688.651,700.08
08/17/20211,703.671,704.531,686.561,687.49
08/18/20211,679.451,681.321,669.821,676.79
08/19/20211,676.441,691.571,670.531,684.74
08/22/20211,695.721,704.091,695.481,699.15
08/23/20211,705.351,714.611,703.331,709.47
08/24/20211,707.551,714.861,692.51,695.06
08/25/20211,697.241,707.141,685.321,690.84
08/26/20211,693.741,703.481,684.971,703.48
08/30/20211,714.211,716.981,703.711,714.11
08/31/20211,717.591,722.011,703.951,710.56
09/01/20211,710.661,717.671,705.521,710.85
09/02/20211,711.331,712.681,690.391,693.58
09/05/20211,695.91,703.861,695.191,697.55
09/06/20211,696.851,698.851,678.861,678.86
09/07/20211,679.171,682.771,659.91,662.26
09/08/20211,660.351,682.871,653.621,682.87
09/09/20211,685.21,686.591,668.641,670.17
09/12/20211,669.181,679.111,662.591,669.35
09/13/20211,670.251,672.371,6561,658.45
09/14/20211,657.181,667.41,643.111,646.5
09/15/20211,651.881,659.631,633.31,638.74
09/16/20211,643.421,650.041,631.631,642.53
09/19/20211,626.161,626.161,605.581,612.75
09/20/20211,622.441,626.071,594.121,594.21
09/21/20211,603.11,617.761,591.591,617.76
09/22/20211,620.351,626.81,603.711,611.9
09/23/20211,606.641,607.641,584.571,594.56
09/26/20211,603.741,607.311,586.591,597.87
09/27/20211,596.981,600.081,576.951,581.07
09/28/20211,592.271,597.621,589.241,590.13
09/29/20211,593.091,612.981,582.881,609.38
09/30/20211,601.811,609.461,594.071,601.07
10/03/20211,601.551,606.991,589.431,589.43
10/04/20211,591.861,592.721,576.131,576.81
10/05/20211,578.431,580.951,556.521,556.52
10/06/20211,572.211,5881,572.211,587.9
10/07/20211,589.71,600.281,583.971,594.09
10/10/20211,598.141,621.561,598.141,617.45
10/11/20211,609.771,623.881,607.721,618
10/12/20211,621.881,642.171,618.381,622.05
10/13/20211,621.081,630.861,612.511,617.37
10/14/20211,623.631,629.611,603.761,618.77
10/17/20211,620.931,634.551,618.681,630.17
10/18/20211,636.11,649.661,636.11,639.17
10/19/20211,643.621,648.471,636.71,644.65
10/20/20211,643.911,678.431,630.381,678.43
10/21/20211,677.81,712.881,675.091,707.81
10/24/20211,702.011,722.081,697.991,719.66
10/25/20211,730.021,742.771,730.021,739.78
10/26/20211,737.931,744.691,723.541,742.86
10/27/20211,742.941,7441,738.871,738.87
10/31/20211,736.391,758.141,727.551,756.48
11/01/20211,758.231,762.161,741.931,744.78
11/02/20211,745.191,761.451,703.081,761.45
11/03/20211,774.841,788.651,774.341,787.25
11/04/20211,789.711,792.081,779.61,789.23
11/07/20211,793.961,820.271,793.941,820.27
11/08/20211,824.971,845.531,815.941,828.11
11/09/20211,829.71,835.191,811.831,832.34
11/10/20211,831.171,856.081,830.881,838.9
11/11/20211,845.011,860.161,845.011,856.34
11/14/20211,877.651,929.111,877.651,920.19
11/15/20211,923.511,932.251,883.321,885.77
11/16/20211,879.91,919.061,879.91,916.34
11/17/20211,920.851,975.131,907.91,955.81
11/18/20211,969.191,979.691,949.631,965.37
11/21/20211,980.681,994.841,9741,991.06
11/22/20211,995.542,051.491,995.542,042.66
11/23/20212,076.262,111.012,053.862,076.3
11/24/20212,082.572,104.942,077.52,103.79
11/25/20212,088.92,090.572,043.812,065.33
11/28/20212,074.182,111.612,068.072,109.02
11/29/20212,107.052,122.552,097.382,111.23
11/30/20212,131.832,167.382,131.832,155.34
12/01/20212,165.582,191.832,165.582,186.74
12/02/20212,203.822,235.022,199.932,231.54
12/05/20212,242.342,250.32,213.052,237.6
12/06/20212,269.422,325.322,260.292,323.69
12/07/20212,343.732,355.022,313.512,340.04
12/08/20212,349.452,397.52,349.452,369.76
12/09/20212,374.892,382.252,330.032,377.49
12/12/20212,4032,474.412,4032,457.2
12/13/20212,491.052,532.722,486.262,532.72
12/14/20212,577.682,583.082,519.612,554.01
12/15/20212,583.242,706.622,566.352,703.87
12/16/20212,773.162,848.512,458.942,478.16
12/19/20212,394.332,567.392,272.992,453.47
12/20/20212,472.72,478.882,226.432,235.28
12/21/20212,148.982,220.262,077.572,092.24
12/22/20212,125.862,147.291,990.782,095.03
12/23/20212,113.692,209.172,098.182,208.03
12/26/20212,223.012,268.342,175.62,205.27
12/27/20212,227.912,232.472,137.72,157.43
12/28/20212,157.792,230.282,136.762,225.49
12/29/20212,254.012,263.422,179.342,184.48
12/30/20212,190.062,209.42,163.832,177.55