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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10,157.3511
CLOSE 10,145.5102

Low

LOW 7,385.09

High

HIGH 12,201.27
DATEOPENHIGHLOWCLOSE
01/01/20247,552.917,636.287,549.547,629.66
01/02/20247,624.947,624.947,405.397,409.15
01/03/20247,409.247,554.147,385.097,554.14
01/04/20247,567.637,644.917,548.317,644.91
01/07/20247,698.247,794.737,698.247,791.65
01/08/20247,824.567,824.567,682.567,697.32
01/09/20247,683.597,836.447,655.117,827.06
01/10/20247,853.747,892.687,812.367,865.72
01/11/20247,830.928,015.717,762.367,946.05
01/14/20247,962.518,107.697,950.178,064.92
01/15/20248,083.628,131.578,058.698,109.3
01/16/20248,078.28,114.638,051.328,099.9
01/17/20248,158.748,170.698,093.858,093.85
01/18/20248,117.938,117.937,998.888,062.53
01/21/20248,069.668,151.448,044.618,101.49
01/22/20248,189.568,255.888,086.798,126.48
01/23/20248,157.868,264.238,098.688,219.66
01/24/20248,275.118,319.448,227.398,299.88
01/25/20248,316.498,505.568,299.978,494.64
01/28/20248,547.468,614.078,537.148,608
01/29/20248,638.998,654.388,583.38,606.77
01/30/20248,611.598,732.488,580.718,630.47
01/31/20248,645.818,825.688,645.818,790.3
02/01/20248,860.088,910.338,755.638,787.33
02/04/20248,841.358,922.978,815.848,908.12
02/05/20248,946.179,004.778,890.848,990.19
02/06/20249,034.469,035.718,940.98,949.31
02/07/20248,965.459,092.358,963.199,066.46
02/08/20249,104.689,155.959,045.869,145.89
02/11/20249,242.479,291.889,183.99,291.07
02/12/20249,331.789,331.789,115.579,115.57
02/13/20249,130.339,203.99,044.529,201.74
02/14/20249,245.929,403.329,244.319,366.54
02/15/20249,390.829,420.179,333.919,358.71
02/18/20249,416.179,515.979,296.99,317.62
02/19/20249,351.929,500.79,305.139,489.55
02/20/20249,530.929,553.249,417.79,494.35
02/21/20249,542.319,573.439,442.689,515.72
02/22/20249,533.659,618.469,486.19,574.59
02/25/20249,610.49,647.569,499.79,547.16
02/26/20249,557.779,557.779,395.479,395.47
02/27/20249,397.129,411.389,2639,263
02/28/20249,292.289,419.739,272.889,394.57
02/29/20249,418.989,424.279,257.769,261.09
03/03/20249,297.129,306.199,075.469,075.46
03/04/20249,074.339,131.758,979.79,021.69
03/05/20249,007.959,067.028,882.388,894.38
03/06/20248,928.619,206.988,928.619,206.98
03/07/20249,246.649,353.389,204.79,335.12
03/10/20249,538.939,570.559,333.79,333.7
03/11/20249,346.979,412.489,223.249,305.67
03/12/20249,330.199,331.719,121.789,121.78
03/13/20249,153.469,174.749,059.79,093.12
03/14/20249,106.819,1309,016.449,039.84
03/17/20249,057.919,068.18,917.528,922.2
03/18/20248,912.579,170.218,903.539,165.53
03/19/20249,167.719,302.189,137.729,227.12
03/20/20249,306.599,546.679,306.599,488.62
03/21/20249,509.349,589.629,399.389,420.44
03/24/20249,423.059,694.169,350.369,350.36
03/25/20249,334.069,353.229,058.469,095.26
03/26/20249,129.579,202.139,042.99,105.63
03/27/20249,151.859,382.169,142.199,354.98
03/28/20249,396.989,433.829,320.59,408.36
03/31/20249,523.569,548.799,249.549,459.75
04/01/20249,484.829,602.369,359.369,415.77
04/02/20249,386.849,412.099,283.129,340.87
04/03/20249,351.719,620.869,343.989,601.08
04/04/20249,798.6810,094.059,708.910,094.05
04/07/202410,101.4710,223.3610,088.610,201.08
04/08/202410,234.7210,312.7210,211.310,259.51
04/14/202410,217.7910,301.6110,153.1510,181.88
04/15/202410,149.1110,149.119,970.5810,012.37
04/16/202410,082.7910,208.1510,001.0210,024.89
04/17/202410,054.7410,085.779,968.6610,021.11
04/18/20249,923.2210,230.569,913.6410,201.04
04/21/202410,300.9810,332.7410,098.910,100.62
04/23/202410,157.7910,223.8310,109.7610,181
04/24/202410,216.7510,283.5810,090.6510,131.38
04/25/202410,174.5210,402.1910,167.8810,351.65
04/28/202410,432.410,509.7810,355.0710,509.78
04/29/202410,510.310,597.6410,469.7510,502.09
05/01/202410,542.6410,640.9110,542.6410,608.81
05/02/202410,639.710,696.810,591.5310,684.21
05/05/202410,691.9810,774.9910,626.7310,716.35
05/06/202410,734.2910,850.8410,590.0110,805.29
05/07/202410,824.6610,863.4510,696.0110,726.52
05/08/202410,762.5810,804.7210,713.5410,790.34
05/09/202410,797.7810,913.1410,752.2510,752.25
05/12/202410,791.3310,828.510,586.6610,586.66
05/13/202410,645.0910,868.1110,572.8210,766.48
05/14/202410,764.0810,860.7310,701.0410,784.92
05/15/202410,810.8310,948.5210,760.6510,948.52
05/16/202410,998.5111,282.0710,983.5111,269.23
05/19/202411,289.2311,411.0811,258.2411,366.75
05/20/202411,391.6511,861.1711,380.0511,651.19
05/21/202411,680.5411,794.2511,538.6611,651.83
05/22/202411,661.5911,790.8411,527.3111,536.32
05/23/202411,528.9911,558.3311,365.8611,374.92
05/26/202411,392.9311,476.1411,287.5811,388.8
05/27/202411,418.4611,475.5311,324.5411,444.56
05/28/202411,456.2511,485.4111,232.5311,237.48
05/29/202411,267.611,330.4311,182.0511,279.34
05/30/202411,320.6811,567.1711,178.2411,223.72
06/02/202411,252.6111,380.4311,101.4411,360.24
06/03/202411,374.9611,412.9911,119.7911,121.25
06/04/202411,166.9711,231.6511,012.7211,109.25
06/05/202411,137.911,191.6911,026.111,027.95
06/06/202411,055.5111,069.1110,831.5110,853.04
06/09/202410,846.6710,846.6710,701.4610,728.09
06/10/202410,716.4310,922.9310,695.1410,810.94
06/11/202410,821.0711,001.8710,802.9210,921.12
06/12/202411,088.3411,243.3711,088.3411,153.74
06/13/202411,326.8611,380.311,157.6911,234.1
06/19/202411,343.7411,529.7211,317.1711,529.72
06/20/202411,549.4211,615.3911,508.6711,555.75
06/23/202411,572.9511,622.9611,421.6811,545.49
06/24/202411,562.9811,585.9111,429.4611,476.21
06/25/202411,475.7111,500.611,338.2511,338.25
06/26/202411,371.4611,590.8211,371.4611,564.61
06/27/202411,623.7211,698.7811,471.211,507.38
06/30/202411,577.0911,607.9511,120.811,224.31
07/01/202411,239.2911,370.2511,145.9311,370.25
07/02/202411,411.7811,639.1511,403.9911,632.77
07/03/202411,669.7311,859.6811,618.6111,816.87
07/04/202411,864.3211,893.2411,692.2211,779.74
07/07/202411,830.111,912.7511,774.1511,802.78
07/08/202411,820.0411,822.1611,641.9211,659.86
07/09/202411,677.1111,685.0211,549.1711,576.96
07/10/202411,675.1211,931.5811,675.1211,931.35
07/11/202411,930.5412,044.2311,905.4611,994.32
07/15/202412,044.0712,151.6812,038.3112,089.34
07/16/202412,099.1812,104.711,936.212,063.53
07/17/202412,127.0312,190.1412,031.4512,072.8
07/18/202412,064.8912,139.1512,020.4712,091.05
07/21/202412,110.3612,201.2712,041.9412,136.16
07/22/202412,150.9712,150.9711,931.0612,019.49
07/23/202412,013.9412,013.9411,872.2111,872.21
07/24/202411,861.911,876.3211,691.1511,721.17
07/25/202411,766.5911,811.8611,697.0411,737.9
07/28/202411,678.9611,757.1911,559.8511,565.06
07/29/202411,589.611,665.1911,475.1611,515.68
07/30/202411,486.8611,564.8111,396.0511,487.74
07/31/202411,606.5311,744.5511,602.6511,637.28
08/01/202411,505.111,522.7611,205.9211,247.18
08/04/202410,503.2910,881.9510,438.4110,662.54
08/05/202410,912.0510,957.110,598.2810,608.03
08/06/202410,683.6110,747.6710,584.9710,675.5
08/07/202410,662.1310,767.2910,631.7910,700.75
08/08/202410,753.5710,779.7210,462.7310,462.73
08/11/202410,530.110,653.2510,403.7210,421.24
08/12/202410,438.110,558.4910,326.210,558.49
08/13/202410,613.9510,626.6110,464.6910,491.46
08/14/202410,544.3710,690.4810,44310,683.26
08/15/202410,726.710,728.4610,489.210,489.2
08/18/202410,536.3110,755.8910,462.5310,744.17
08/19/202410,714.5410,784.8210,590.8910,615.56
08/20/202410,597.1810,743.4710,526.2210,530.95
08/21/202410,607.2910,659.9710,488.2510,554.9
08/22/202410,555.0510,556.1510,241.9710,260.71
08/25/202410,337.0210,353.8610,155.0510,172.46
08/26/202410,164.7910,365.810,115.1410,365.8
08/27/202410,380.0710,456.6410,333.7510,358.56
08/28/202410,360.7610,505.510,275.8510,434.92
09/01/202410,476.6610,767.5910,476.6610,757.67
09/02/202410,775.8510,802.8610,619.6810,676.48
09/03/202410,578.8510,660.2510,538.3110,656.21
09/04/202410,703.6810,703.6810,547.1310,588.09
09/05/202410,588.4510,633.8910,390.2610,395.13
09/08/202410,424.3310,480.3410,325.9810,325.98
09/09/202410,365.6110,431.3710,201.0510,257.55
09/10/202410,241.5910,295.7410,044.5610,044.56
09/11/202410,163.4210,190.649,872.8210,146.66
09/12/202410,153.6210,278.3610,023.0310,278.36
09/15/202410,278.7410,300.7910,141.1410,155.91
09/16/202410,195.7310,409.9310,195.7310,374.08
09/17/202410,370.7610,484.8810,363.7510,428.28
09/18/202410,535.0910,657.5110,520.6210,632.77
09/19/202410,647.4210,673.1910,521.4710,525.5
09/22/202410,604.5410,628.2610,507.3810,558.18
09/23/202410,578.9910,836.410,541.0110,750.93
09/24/202410,754.7710,778.6310,591.4610,606.37
09/25/202410,671.8610,773.6110,506.7110,530.02
09/26/202410,551.7610,551.7610,385.8210,478.78
09/29/202410,437.7710,437.7710,341.2810,372.55
09/30/202410,392.9510,403.39,91810,027.04
10/01/20249,999.910,024.519,608.989,608.98
10/02/20249,633.439,757.139,440.869,489.06
10/03/20249,545.279,712.699,420.569,712.69
10/06/20249,751.529,808.379,609.739,646.22
10/07/20249,660.249,824.349,609.619,692.1
10/08/20249,702.639,847.39,561.269,847.3
10/09/20249,844.199,881.659,650.069,650.06
10/10/20249,664.199,773.679,493.49,532.02
10/13/20249,541.269,553.519,322.759,364.57
10/14/20249,379.279,567.39,331.279,518.35
10/15/20249,509.99,619.219,418.699,610.6
10/16/20249,605.279,710.859,577.949,634.36
10/17/20249,652.839,704.779,377.099,395.11
10/20/20249,401.469,403.069,172.929,182.72
10/21/20249,208.99,486.669,193.789,401.51
10/22/20249,416.259,434.789,240.399,308.76
10/23/20249,376.889,533.839,376.889,475.21
10/24/20249,438.129,533.469,383.789,516.8
10/27/20249,530.529,546.29,508.059,513.13
10/29/20249,531.879,638.079,474.49,593.34
10/30/20249,587.39,645.139,418.359,431.63
10/31/20249,456.629,571.389,413.719,443.68
11/03/20249,428.599,428.599,150.929,207.89
11/04/20249,260.379,270.829,085.89,156.33
11/05/20249,182.789,457.39,110.359,402.91
11/06/20249,411.879,503.079,346.99,503.07
11/07/20249,510.759,797.159,496.069,774.86
11/10/20249,812.559,958.259,792.589,909.42
11/11/20249,871.179,938.379,821.089,888.11
11/12/20249,856.6910,152.429,778.3710,020.81
11/13/202410,084.110,162.9910,052.210,148.01
11/14/202410,175.6810,227.410,063.8910,076.62
11/17/202410,105.5510,140.319,979.3710,083.98
11/18/202410,123.6310,134.239,843.639,914.63
11/19/20249,966.6410,003.929,716.929,716.92
11/20/20249,770.4610,120.49,752.3710,101.18
11/21/202410,105.5410,349.1610,052.8510,349.16
11/24/202410,423.510,487.2310,392.1910,416.49
11/25/202410,414.5810,465.2510,322.6710,380.54
11/26/202410,475.510,502.5910,379.4310,417.91
11/27/202410,423.410,470.0110,389.810,444
11/28/202410,454.0510,541.5610,341.2210,409.52
12/01/202410,350.9610,483.510,313.5510,462.28
12/02/202410,499.8610,716.2910,442.9710,653.47
12/03/202410,679.210,779.2410,665.310,711.11
12/04/202410,731.8810,781.1710,666.3210,770.99
12/05/202410,935.6110,996.0210,879.1210,962.69
12/08/202411,051.6711,140.0711,006.9811,140.07
12/09/202411,134.1611,138.1410,927.110,948.18
12/10/202410,987.3211,047.8610,834.310,887.4
12/11/202410,936.0911,005.1210,865.4910,894.05
12/12/202410,855.1610,951.0610,781.110,949.59
12/15/202410,964.9310,977.7510,795.8610,795.86
12/16/202410,814.1910,854.4310,707.3310,812.57
12/17/202410,804.3110,885.3710,741.3710,746.66
12/18/202410,682.5710,714.1910,552.9710,561.57
12/19/202410,600.5810,630.3310,505.4710,517.18
12/22/202410,555.8610,581.2410,395.3410,423.57
12/23/202410,432.6310,511.3510,366.110,492.69
12/24/202410,708.4510,855.0410,698.2910,842.62
12/25/202410,892.8811,010.4710,810.510,877.67
12/26/202410,892.3610,978.4710,871.0210,956.08
12/29/202410,971.3611,007.4710,826.6610,826.66
12/30/202410,780.2510,895.2710,717.4610,754.21