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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,066.2849
CLOSE 3,067.8073

Low

LOW 2,121.41

High

HIGH 5,309.04
DATEOPENHIGHLOWCLOSE
01/02/20222,198.42,264.372,188.292,264.37
01/03/20222,283.422,325.92,262.942,312.83
01/04/20222,316.422,359.652,300.752,358.06
01/05/20222,336.232,370.942,323.692,348.06
01/06/20222,364.232,378.932,326.792,369.33
01/09/20222,386.422,406.182,373.852,373.91
01/10/20222,395.482,400.012,342.132,380.52
01/11/20222,408.022,418.132,394.872,399.68
01/12/20222,390.872,420.822,388.092,402.04
01/13/20222,402.432,412.592,376.192,404.11
01/16/20222,414.482,424.622,399.062,399.06
01/17/20222,395.442,399.262,281.422,281.42
01/18/20222,276.062,346.932,251.312,341.22
01/19/20222,356.782,365.662,271.482,302.17
01/20/20222,295.482,314.952,273.472,298.93
01/23/20222,289.822,295.872,1812,181
01/24/20222,201.232,237.232,145.162,230.49
01/25/20222,237.172,262.312,226.082,227.62
01/26/20222,192.062,284.482,182.812,284.48
01/27/20222,297.282,310.652,259.282,268.15
01/30/20222,290.352,298.872,268.912,280.65
01/31/20222,291.292,3212,291.292,297.66
02/01/20222,313.072,314.912,266.42,273.03
02/02/20222,269.242,288.092,220.122,233.06
02/03/20222,248.392,251.992,206.582,213.04
02/06/20222,212.152,286.742,176.22,286.74
02/07/20222,288.242,302.012,256.012,287.64
02/08/20222,307.892,334.842,300.072,332.32
02/09/20222,341.132,347.992,315.882,328.66
02/10/20222,308.982,338.462,270.682,337.1
02/13/20222,302.612,305.032,2422,275.43
02/14/20222,281.252,341.582,281.252,316.65
02/15/20222,334.372,342.212,321.012,328.03
02/16/20222,336.552,347.712,294.132,294.13
02/17/20222,307.092,322.222,289.312,322.22
02/20/20222,341.442,354.152,305.82,336.62
02/21/20222,286.322,334.972,267.162,321.12
02/22/20222,346.822,368.152,338.152,338.15
02/23/20222,167.082,238.162,121.412,170.08
02/24/20222,213.922,303.782,203.112,288.83
02/27/20222,249.152,304.862,240.042,294.24
02/28/20222,318.552,341.642,299.462,326.89
03/01/20222,329.782,363.82,314.022,347.23
03/02/20222,373.982,425.52,372.342,391.46
03/03/20222,379.012,388.422,335.792,335.79
03/06/20222,326.012,367.882,304.852,346.75
03/07/20222,329.712,384.352,329.312,358.04
03/08/20222,382.912,403.552,375.182,379.04
03/09/20222,390.442,409.162,358.262,376.51
03/10/20222,379.022,413.22,377.272,394.75
03/13/20222,413.162,455.082,411.192,452.17
03/14/20222,453.062,467.562,438.662,438.66
03/15/20222,454.272,462.792,436.352,454.21
03/16/20222,472.782,524.582,471.912,519.4
03/17/20222,531.282,542.072,517.042,537.06
03/20/20222,555.572,569.82,538.482,568.83
03/21/20222,514.542,558.772,506.962,558.75
03/22/20222,564.672,573.832,530.472,547.82
03/23/20222,547.072,564.362,537.242,544.18
03/24/20222,545.832,567.082,540.532,540.53
03/27/20222,546.582,552.342,524.062,524.06
03/28/20222,537.042,586.792,537.042,564.41
03/29/20222,575.082,604.152,575.082,593.28
03/30/20222,599.712,607.132,567.772,584.08
03/31/20222,586.192,597.582,575.842,590.58
04/03/20222,603.912,645.842,603.392,645.84
04/04/20222,654.172,685.992,638.822,662.53
04/05/20222,664.32,680.282,628.592,633.43
04/06/20222,645.152,662.022,645.152,651.38
04/07/20222,670.782,692.672,665.812,691.09
04/10/20222,694.812,745.242,690.132,737.25
04/11/20222,743.22,763.882,715.292,748.44
04/12/20222,763.92,785.242,718.962,746.87
04/13/20222,772.872,778.222,748.062,758.66
04/14/20222,767.552,781.792,756.552,773.52
04/17/20222,782.332,790.812,770.242,786.31
04/18/20222,800.462,810.242,771.832,800.43
04/19/20222,812.162,817.272,777.312,801.46
04/20/20222,807.692,842.22,807.692,834.79
04/21/20222,826.062,839.572,728.892,733.23
04/24/20222,718.082,750.852,664.512,732.91
04/25/20222,751.622,771.482,643.552,661.25
04/26/20222,668.562,701.852,642.82,698.38
04/27/20222,706.862,731.872,670.892,675.14
04/28/20222,686.482,693.852,651.092,677.04
05/04/20222,708.722,736.592,700.282,703.58
05/05/20222,692.992,704.852,654.562,678.19
05/08/20222,683.352,710.72,662.712,690.25
05/09/20222,713.692,749.382,711.392,745.42
05/10/20222,760.562,761.762,677.082,700.43
05/11/20222,668.362,670.082,585.852,612.41
05/12/20222,640.222,648.592,613.382,633.48
05/15/20222,633.782,637.892,598.152,600.64
05/16/20222,615.392,633.622,596.442,612.63
05/17/20222,607.922,627.362,596.392,604.63
05/19/20222,600.062,601.082,559.072,559.07
05/22/20222,583.142,590.52,533.152,581.63
05/23/20222,593.342,605.192,572.512,577.38
05/24/20222,587.442,638.642,587.442,630.69
05/25/20222,634.992,666.972,628.52,655.36
05/26/20222,6612,685.422,638.082,647.49
05/29/20222,676.432,752.62,672.872,741.75
05/30/20222,743.832,755.642,725.062,738.79
05/31/20222,745.912,779.572,742.42,751.85
06/01/20222,7632,783.772,737.52,777.36
06/02/20222,787.532,802.332,765.932,773.01
06/05/20222,796.382,830.982,793.112,823.88
06/06/20222,824.162,827.642,783.292,818.62
06/07/20222,833.362,859.452,702.622,710.12
06/08/20222,717.262,744.372,676.92,729.86
06/09/20222,705.552,751.382,683.82,701.48
06/12/20222,697.012,709.442,649.182,651.79
06/13/20222,668.222,677.412,638.232,656
06/14/20222,661.652,677.022,646.472,667.55
06/15/20222,675.392,681.562,595.032,605.26
06/16/20222,614.112,636.982,606.472,636.98
06/19/20222,650.522,657.22,603.972,632.51
06/20/20222,654.272,676.262,647.812,671.54
06/21/20222,659.552,689.652,644.282,676.15
06/22/20222,678.12,687.572,639.092,644.72
06/23/20222,655.082,683.22,635.492,670
06/26/20222,598.742,665.242,593.092,644.64
06/27/20222,660.462,679.292,592.922,617.52
06/28/20222,621.142,621.142,517.822,517.82
06/29/20222,522.472,547.392,491.992,525.69
06/30/20222,528.632,553.872,513.982,542.05
07/03/20222,556.472,577.42,513.262,513.95
07/04/20222,528.652,539.292,466.372,480.5
07/05/20222,500.962,537.882,482.572,537.88
07/06/20222,543.142,552.72,531.282,549.72
07/07/20222,549.722,570.42,548.42,564.68
07/12/20222,564.392,572.592,519.752,539.67
07/13/20222,535.372,555.222,497.142,505.07
07/17/20222,537.652,568.222,537.652,567.46
07/18/20222,567.382,618.672,564.352,618.67
07/19/20222,632.82,645.692,617.632,634.96
07/20/20222,637.682,644.782,612.122,616.12
07/21/20222,628.492,655.012,615.672,631.7
07/24/20222,635.952,670.052,635.952,659.3
07/25/20222,665.222,674.152,644.732,649
07/26/20222,661.972,664.992,638.82,650.93
07/27/20222,673.782,680.632,641.762,647.58
07/28/20222,656.372,697.882,647.112,693.25
07/31/20222,706.442,764.92,706.442,764.32
08/01/20222,767.472,781.752,743.552,751.59
08/02/20222,770.162,778.992,762.652,776.4
08/03/20222,800.932,824.192,800.932,809.08
08/04/20222,820.412,830.942,791.32,819.42
08/07/20222,837.132,891.712,837.132,886.94
08/08/20222,891.652,902.892,853.542,873.03
08/09/20222,874.582,920.672,853.82,920.67
08/10/20222,943.242,972.122,922.142,965.5
08/11/20222,961.742,983.812,933.462,957.76
08/14/20222,965.292,977.992,917.912,920.2
08/15/20222,934.672,956.522,828.292,956.52
08/16/20222,974.073,007.122,956.073,002.66
08/17/20222,997.993,064.182,959.583,050.2
08/18/20223,054.153,089.273,032.943,055.51
08/21/20223,053.73,104.93,033.593,086.48
08/22/20223,096.983,137.163,096.183,122.37
08/23/20223,139.253,139.253,051.263,055.33
08/24/20223,067.793,133.773,067.793,109.25
08/25/20223,121.23,145.63,075.933,115.35
08/28/20223,109.343,122.083,068.53,118.21
08/30/20223,129.173,133.823,084.313,084.31
08/31/20223,078.653,080.423,034.563,042.28
09/01/20223,058.123,116.853,055.763,109.89
09/04/20223,138.743,255.593,136.133,251.09
09/05/20223,296.373,345.773,193.693,254.73
09/06/20223,266.773,289.273,213.393,270.05
09/07/20223,301.023,361.833,276.813,296.77
09/08/20223,323.083,380.643,310.233,352.14
09/11/20223,393.413,476.013,370.783,476.01
09/12/20223,535.553,536.423,264.843,264.84
09/13/20223,248.763,332.433,163.113,330.6
09/14/20223,348.263,396.683,278.763,278.76
09/15/20223,285.223,343.483,281.063,333.9
09/18/20223,341.653,369.443,187.713,187.71
09/19/20223,210.763,272.473,150.623,272.47
09/20/20223,271.053,284.073,217.763,240.81
09/21/20223,246.073,315.283,240.073,287.82
09/22/20223,301.473,325.183,254.873,257.55
09/25/20223,265.673,293.23,209.543,222.7
09/26/20223,235.513,270.463,220.23,223.63
09/27/20223,213.673,233.833,147.933,147.93
09/28/20223,165.793,188.573,007.193,100.22
09/29/20223,103.833,118.613,069.163,107.7
10/02/20223,120.393,307.663,120.393,307.66
10/03/20223,330.483,347.443,277.463,330.32
10/04/20223,351.483,365.013,282.433,331.39
10/05/20223,358.193,412.853,354.43,409.52
10/06/20223,414.733,433.633,392.293,417.07
10/09/20223,442.563,4673,428.223,449.67
10/10/20223,459.93,461.153,414.683,429.1
10/11/20223,438.193,438.193,336.543,336.54
10/12/20223,353.663,391.473,327.953,351.91
10/13/20223,403.253,430.613,394.273,415.05
10/16/20223,436.883,607.213,436.883,601.34
10/17/20223,628.163,645.643,570.933,607.41
10/18/20223,620.753,664.43,607.343,625.78
10/19/20223,636.923,664.673,624.73,629.8
10/20/20223,637.553,677.993,610.33,666.19
10/23/20223,682.533,766.633,682.533,738.91
10/24/20223,744.553,763.363,680.153,720.33
10/25/20223,736.023,744.513,696.333,723.44
10/26/20223,735.693,735.693,653.633,672.32
10/27/20223,668.523,668.523,620.363,624.34
10/30/20223,641.393,699.943,621.23,699.94
10/31/20223,713.933,787.513,708.083,745.99
11/01/20223,761.83,810.413,751.623,801.36
11/02/20223,801.573,810.933,759.963,803.1
11/03/20223,851.983,910.653,834.213,908.71
11/06/20223,948.974,060.383,948.974,044.53
11/07/20224,083.414,108.584,0204,046.47
11/08/20224,046.684,082.433,993.84,028.98
11/09/20224,035.194,173.164,021.914,155.44
11/10/20224,202.294,224.224,107.544,131.03
11/13/20224,142.274,235.134,133.414,230.72
11/14/20224,264.334,295.74,152.244,226.73
11/15/20224,239.834,291.974,170.594,170.59
11/16/20224,181.094,181.093,996.844,085.24
11/17/20224,105.294,203.654,097.184,170.78
11/20/20224,201.994,269.454,152.994,269.45
11/21/20224,296.564,433.924,296.044,433.92
11/22/20224,452.164,500.694,390.064,500.69
11/23/20224,528.744,625.914,496.644,564.03
11/24/20224,568.534,670.664,557.764,666.38
11/27/20224,701.614,735.854,685.34,695.22
11/28/20224,720.14,729.14,609.64,674.42
11/29/20224,686.994,758.774,678.474,741.51
11/30/20224,796.824,823.464,726.174,755.81
12/01/20224,765.824,765.824,617.914,665.37
12/04/20224,694.554,743.864,616.614,690.7
12/05/20224,702.564,761.164,682.734,739.49
12/06/20224,757.854,757.854,520.614,574.52
12/07/20224,573.594,602.814,467.384,589.55
12/08/20224,602.924,699.44,602.124,690.3
12/11/20224,735.544,856.364,735.544,842.44
12/12/20224,869.824,944.494,854.84,923.95
12/13/20224,940.254,990.174,735.374,746.67
12/14/20224,846.184,906.94,722.194,828.97
12/15/20224,853.724,901.834,818.094,861.61
12/18/20224,914.814,986.464,911.884,969.44
12/19/20224,990.35,047.664,963.655,027.2
12/20/20225,051.535,076.985,017.685,027.94
12/21/20225,058.225,088.755,010.145,041.12
12/22/20225,047.955,075.924,999.795,075.92
12/25/20225,129.915,186.275,128.645,160.87
12/26/20225,175.055,186.315,096.035,107.66
12/27/20225,119.265,141.074,978.915,067.1
12/28/20225,077.455,219.375,069.675,219.37
12/29/20225,253.915,309.045,245.635,259.47