XTM25
BIST TEMETTU 25
18:10:11
17868.82 ₺
-123.37 (%-0.69)
Önceki Kapanış: 17992.18·
Volatilite: 1.34
Düşük₺17781.43
Yüksek₺18023.38
Piyasa Verileri
Önceki haftaya göre (WoW)
+2.97%
Önceki aya göre (MoM)
+6.18%
Yılbaşından bugüne (YTD)
+24.57%
Önceki yıla göre (YoY)
+48.73%
XTM25: BIST TEMETTU 25 Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.477,224
KAPANIŞ 1.476,2133
En Düşük
DÜŞÜK 1.366,41
En Yüksek
YÜKSEK 1.602,22
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1.379,88 | 1.384,45 | 1.373,83 | 1.376,46 |
| 20.06.2017 | 1.376,9 | 1.384,3 | 1.370,16 | 1.384,12 |
| 21.06.2017 | 1.387,45 | 1.388,93 | 1.379,85 | 1.383,29 |
| 22.06.2017 | 1.385,76 | 1.389,63 | 1.382,41 | 1.386,4 |
| 27.06.2017 | 1.386,38 | 1.401,6 | 1.382,07 | 1.401,14 |
| 28.06.2017 | 1.404,21 | 1.413,06 | 1.402,2 | 1.404,83 |
| 29.06.2017 | 1.401,66 | 1.414,57 | 1.397,52 | 1.411,44 |
| 02.07.2017 | 1.412,71 | 1.417,32 | 1.408,71 | 1.414,65 |
| 03.07.2017 | 1.412,89 | 1.420,5 | 1.412,3 | 1.417,69 |
| 04.07.2017 | 1.419,22 | 1.422,25 | 1.414,28 | 1.417,86 |
| 05.07.2017 | 1.419,13 | 1.424,38 | 1.409,89 | 1.411,2 |
| 06.07.2017 | 1.414,28 | 1.417,65 | 1.406,37 | 1.406,37 |
| 09.07.2017 | 1.415,17 | 1.429,34 | 1.415,17 | 1.427,35 |
| 10.07.2017 | 1.428,96 | 1.454,26 | 1.427,68 | 1.449,03 |
| 11.07.2017 | 1.450,74 | 1.460,88 | 1.447,14 | 1.459,92 |
| 12.07.2017 | 1.461,23 | 1.474,09 | 1.459,19 | 1.467,53 |
| 13.07.2017 | 1.469,99 | 1.478,47 | 1.466,3 | 1.477,45 |
| 16.07.2017 | 1.480,96 | 1.498,28 | 1.479,35 | 1.495,24 |
| 17.07.2017 | 1.495,97 | 1.497,91 | 1.488,39 | 1.493,09 |
| 18.07.2017 | 1.498,5 | 1.514,36 | 1.497,78 | 1.512,14 |
| 19.07.2017 | 1.513,95 | 1.519,54 | 1.504,4 | 1.504,4 |
| 20.07.2017 | 1.504,8 | 1.525,09 | 1.499,78 | 1.517,92 |
| 23.07.2017 | 1.524,89 | 1.526,83 | 1.510,95 | 1.515,69 |
| 24.07.2017 | 1.518,64 | 1.528,55 | 1.516,23 | 1.517,83 |
| 25.07.2017 | 1.520,3 | 1.525,62 | 1.515,93 | 1.520,25 |
| 26.07.2017 | 1.527,76 | 1.538,13 | 1.526,75 | 1.531,4 |
| 27.07.2017 | 1.529,82 | 1.530,24 | 1.520,25 | 1.522,52 |
| 30.07.2017 | 1.523,96 | 1.526,45 | 1.509,54 | 1.509,54 |
| 31.07.2017 | 1.513,56 | 1.515,95 | 1.487,96 | 1.491,4 |
| 01.08.2017 | 1.493,67 | 1.498,14 | 1.485,07 | 1.491,36 |
| 02.08.2017 | 1.492,59 | 1.501,87 | 1.487,14 | 1.501,32 |
| 03.08.2017 | 1.500,92 | 1.522,3 | 1.499,87 | 1.519,29 |
| 06.08.2017 | 1.526,57 | 1.540,12 | 1.526,57 | 1.537,74 |
| 07.08.2017 | 1.541,45 | 1.543,52 | 1.530,81 | 1.530,94 |
| 08.08.2017 | 1.527,85 | 1.527,85 | 1.514,47 | 1.514,64 |
| 09.08.2017 | 1.517,39 | 1.525,22 | 1.492,52 | 1.492,52 |
| 10.08.2017 | 1.485,15 | 1.489,36 | 1.460,93 | 1.485,02 |
| 13.08.2017 | 1.496,58 | 1.519,38 | 1.496,58 | 1.518,11 |
| 14.08.2017 | 1.521,66 | 1.525,18 | 1.471,25 | 1.471,25 |
| 15.08.2017 | 1.474,76 | 1.487,43 | 1.444,47 | 1.477,54 |
| 16.08.2017 | 1.484,75 | 1.490,29 | 1.465,18 | 1.468,73 |
| 17.08.2017 | 1.465,2 | 1.473,05 | 1.455,74 | 1.472,68 |
| 20.08.2017 | 1.473,75 | 1.503,5 | 1.467,41 | 1.500,41 |
| 21.08.2017 | 1.504,54 | 1.506,76 | 1.490,27 | 1.496,05 |
| 22.08.2017 | 1.495,91 | 1.502,04 | 1.490,5 | 1.494,92 |
| 23.08.2017 | 1.497,89 | 1.507,94 | 1.494,75 | 1.496,63 |
| 24.08.2017 | 1.496,88 | 1.504,78 | 1.493,08 | 1.496,5 |
| 27.08.2017 | 1.500,71 | 1.502,78 | 1.496,22 | 1.501,41 |
| 28.08.2017 | 1.499,03 | 1.502,03 | 1.488,45 | 1.500,73 |
| 30.08.2017 | 1.503,99 | 1.506,74 | 1.497,43 | 1.501,63 |
| 04.09.2017 | 1.504,39 | 1.505,63 | 1.484,71 | 1.488,72 |
| 05.09.2017 | 1.488,29 | 1.497,07 | 1.480,52 | 1.492,62 |
| 06.09.2017 | 1.493,49 | 1.499,23 | 1.489,31 | 1.497,34 |
| 07.09.2017 | 1.498,87 | 1.500,67 | 1.476,76 | 1.480,04 |
| 10.09.2017 | 1.486,79 | 1.499,15 | 1.486,79 | 1.490,46 |
| 11.09.2017 | 1.489,54 | 1.490,36 | 1.477,19 | 1.482,1 |
| 12.09.2017 | 1.483,65 | 1.487,53 | 1.469,67 | 1.469,67 |
| 13.09.2017 | 1.473,38 | 1.478,45 | 1.464,46 | 1.470,38 |
| 14.09.2017 | 1.474,43 | 1.477,9 | 1.463,69 | 1.463,69 |
| 17.09.2017 | 1.466,12 | 1.466,33 | 1.440,6 | 1.440,6 |
| 18.09.2017 | 1.440,99 | 1.444,93 | 1.414,82 | 1.417,61 |
| 19.09.2017 | 1.422,42 | 1.433,9 | 1.414,83 | 1.430,33 |
| 20.09.2017 | 1.426,36 | 1.431,37 | 1.412,06 | 1.415,7 |
| 21.09.2017 | 1.421,31 | 1.422,31 | 1.398,87 | 1.406,64 |
| 24.09.2017 | 1.400,52 | 1.400,52 | 1.376,25 | 1.389,93 |
| 25.09.2017 | 1.397,8 | 1.420,38 | 1.396,16 | 1.420,38 |
| 26.09.2017 | 1.420,13 | 1.420,13 | 1.387,67 | 1.392,89 |
| 27.09.2017 | 1.391,53 | 1.409,56 | 1.390,28 | 1.399,35 |
| 28.09.2017 | 1.405,55 | 1.414 | 1.395,1 | 1.408,25 |
| 01.10.2017 | 1.407,99 | 1.427,31 | 1.407,61 | 1.425,15 |
| 02.10.2017 | 1.426,12 | 1.435,53 | 1.423,51 | 1.433,86 |
| 03.10.2017 | 1.436,22 | 1.439,05 | 1.426,68 | 1.431,2 |
| 04.10.2017 | 1.433,51 | 1.440,11 | 1.427,56 | 1.430,36 |
| 05.10.2017 | 1.428,36 | 1.431,2 | 1.419,4 | 1.427,8 |
| 08.10.2017 | 1.389,85 | 1.401,35 | 1.366,41 | 1.400,67 |
| 09.10.2017 | 1.414,67 | 1.431,9 | 1.407,33 | 1.425,35 |
| 10.10.2017 | 1.421,9 | 1.436,39 | 1.418,54 | 1.425,23 |
| 11.10.2017 | 1.439,84 | 1.452,18 | 1.436,44 | 1.452,18 |
| 12.10.2017 | 1.453,94 | 1.459,22 | 1.446,45 | 1.454,92 |
| 15.10.2017 | 1.460,32 | 1.464,61 | 1.449,14 | 1.450,72 |
| 16.10.2017 | 1.456,23 | 1.464,98 | 1.451,49 | 1.453 |
| 17.10.2017 | 1.460,62 | 1.460,77 | 1.446,54 | 1.448,73 |
| 18.10.2017 | 1.453,27 | 1.470,24 | 1.452,34 | 1.469,68 |
| 19.10.2017 | 1.474,97 | 1.482,52 | 1.466,51 | 1.470,28 |
| 22.10.2017 | 1.467,04 | 1.467,21 | 1.456,39 | 1.459,53 |
| 23.10.2017 | 1.461,76 | 1.475,63 | 1.458,66 | 1.470,9 |
| 24.10.2017 | 1.474,74 | 1.490,97 | 1.473,26 | 1.489,77 |
| 25.10.2017 | 1.487,64 | 1.488,89 | 1.469,08 | 1.469,08 |
| 26.10.2017 | 1.465,59 | 1.473,88 | 1.458,21 | 1.470,81 |
| 29.10.2017 | 1.481,22 | 1.486,17 | 1.473,55 | 1.477,42 |
| 30.10.2017 | 1.477,98 | 1.503,98 | 1.474,25 | 1.503,98 |
| 31.10.2017 | 1.506,88 | 1.547,88 | 1.501,96 | 1.541,01 |
| 01.11.2017 | 1.555,39 | 1.557,28 | 1.538,33 | 1.548,85 |
| 02.11.2017 | 1.550,28 | 1.556,41 | 1.520,86 | 1.532,61 |
| 05.11.2017 | 1.539,79 | 1.580,92 | 1.536,19 | 1.566,15 |
| 06.11.2017 | 1.569,05 | 1.576,69 | 1.553 | 1.553 |
| 07.11.2017 | 1.562,71 | 1.570,26 | 1.540,73 | 1.554,51 |
| 08.11.2017 | 1.562,75 | 1.574,03 | 1.547,78 | 1.558,61 |
| 09.11.2017 | 1.561,34 | 1.561,63 | 1.531,84 | 1.535,41 |
| 12.11.2017 | 1.543,67 | 1.544,98 | 1.514,78 | 1.515,06 |
| 13.11.2017 | 1.516,98 | 1.528,62 | 1.500,9 | 1.521,86 |
| 14.11.2017 | 1.521,54 | 1.523 | 1.479,48 | 1.480,25 |
| 15.11.2017 | 1.485,61 | 1.490,99 | 1.471,08 | 1.474,42 |
| 16.11.2017 | 1.481,83 | 1.483,82 | 1.451,96 | 1.454,05 |
| 19.11.2017 | 1.457,95 | 1.459,92 | 1.424,71 | 1.436,38 |
| 20.11.2017 | 1.427,21 | 1.460,74 | 1.425,54 | 1.459,83 |
| 21.11.2017 | 1.464,8 | 1.474,17 | 1.438,49 | 1.471,29 |
| 22.11.2017 | 1.477,05 | 1.482,2 | 1.459,14 | 1.464,43 |
| 23.11.2017 | 1.460,31 | 1.481,07 | 1.458,32 | 1.471,79 |
| 26.11.2017 | 1.475,08 | 1.480,66 | 1.461,99 | 1.463,06 |
| 27.11.2017 | 1.461,3 | 1.476,74 | 1.419,84 | 1.419,84 |
| 28.11.2017 | 1.425,8 | 1.432,35 | 1.412,57 | 1.414,33 |
| 29.11.2017 | 1.423,12 | 1.435,41 | 1.414,05 | 1.428,78 |
| 30.11.2017 | 1.429,68 | 1.439,27 | 1.416,14 | 1.423,43 |
| 03.12.2017 | 1.424,25 | 1.460,77 | 1.424,25 | 1.459,38 |
| 04.12.2017 | 1.467,08 | 1.481,92 | 1.457,23 | 1.464,04 |
| 05.12.2017 | 1.463,23 | 1.466,75 | 1.451,52 | 1.456,56 |
| 06.12.2017 | 1.461,67 | 1.495,57 | 1.460,39 | 1.489,44 |
| 07.12.2017 | 1.494,5 | 1.510,89 | 1.489,64 | 1.500,15 |
| 10.12.2017 | 1.510,37 | 1.520,4 | 1.503,92 | 1.517,67 |
| 11.12.2017 | 1.517,54 | 1.520,93 | 1.497,77 | 1.504,18 |
| 12.12.2017 | 1.508,51 | 1.513,12 | 1.486,18 | 1.490,64 |
| 13.12.2017 | 1.500,5 | 1.518,31 | 1.486,17 | 1.514,54 |
| 14.12.2017 | 1.516,07 | 1.530,25 | 1.506,57 | 1.520,21 |
| 17.12.2017 | 1.528,49 | 1.547,73 | 1.528,49 | 1.536,65 |
| 18.12.2017 | 1.540,72 | 1.546,72 | 1.525,78 | 1.526,96 |
| 19.12.2017 | 1.528,69 | 1.534,52 | 1.518,81 | 1.532,35 |
| 20.12.2017 | 1.536,34 | 1.546,93 | 1.530,8 | 1.533,38 |
| 21.12.2017 | 1.539,8 | 1.551,71 | 1.539,8 | 1.540,84 |
| 24.12.2017 | 1.547,23 | 1.553,58 | 1.546,9 | 1.553,58 |
| 25.12.2017 | 1.557,39 | 1.563,73 | 1.549,3 | 1.550,3 |
| 26.12.2017 | 1.552,1 | 1.561,33 | 1.544,58 | 1.559,42 |
| 27.12.2017 | 1.567,93 | 1.583,46 | 1.565,24 | 1.582,55 |
| 28.12.2017 | 1.585,23 | 1.602,22 | 1.581,53 | 1.595,9 |