Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST TEMETTU 25 logosu
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
AL
SAT

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%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XTM25: BIST TEMETTU 25 Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.400,3373
KAPANIŞ 1.396,81

En Düşük

DÜŞÜK 1.160,65

En Yüksek

YÜKSEK 1.658,52
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.600,761.621,981.598,381.621,71
02.01.20181.623,961.638,681.594,991.598,29
03.01.20181.596,811.615,791.581,161.586,69
04.01.20181.593,691.605,331.587,91.596,61
07.01.20181.608,091.615,11.593,321.594,36
08.01.20181.597,071.599,921.575,291.581,74
09.01.20181.579,511.582,661.557,281.569,98
10.01.20181.580,91.582,631.559,241.581,08
11.01.20181.585,151.598,111.579,581.587,73
14.01.20181.584,771.600,361.551,231.551,23
15.01.20181.544,221.578,161.536,471.578,09
16.01.20181.581,261.603,381.567,651.603,21
17.01.20181.609,681.615,761.593,771.606,81
18.01.20181.604,811.613,51.581,531.588,09
21.01.20181.593,781.609,711.585,731.607,69
22.01.20181.617,711.625,341.608,31.616,42
23.01.20181.617,961.634,541.615,811.631,55
24.01.20181.632,641.646,351.626,821.631,05
25.01.20181.633,941.649,951.633,941.649,95
28.01.20181.657,441.658,521.629,391.645,46
29.01.20181.638,921.651,291.624,921.625,65
30.01.20181.629,871.644,91.623,511.623,51
31.01.20181.6331.655,821.622,871.628,54
01.02.20181.632,821.638,691.601,941.607,53
04.02.20181.601,551.602,611.575,021.578,49
05.02.20181.540,541.571,181.535,121.567,22
06.02.20181.576,321.587,451.563,561.568,48
07.02.20181.573,111.573,191.544,721.554,93
08.02.20181.541,071.554,21.527,821.543,29
11.02.20181.556,621.572,461.555,91.568,68
12.02.20181.576,961.588,061.567,551.569,74
13.02.20181.5811.588,321.547,21.552,03
14.02.20181.570,761.598,891.570,761.596,97
15.02.20181.605,711.616,041.593,251.600,68
18.02.20181.609,841.613,621.576,591.581,6
19.02.20181.587,841.604,891.549,561.549,75
20.02.20181.572,11.595,411.570,81.595,41
21.02.20181.591,911.599,771.575,981.599,35
22.02.20181.606,621.619,691.603,481.613,76
25.02.20181.624,231.629,111.614,781.622,3
26.02.20181.626,891.634,441.622,361.626,42
27.02.20181.621,821.640,171.620,091.634,77
28.02.20181.630,131.635,061.613,631.613,95
01.03.20181.606,661.608,851.586,711.595,88
04.03.20181.597,771.612,111.592,51.601,46
05.03.20181.613,91.623,311.604,51.606,29
06.03.20181.598,251.606,981.592,411.602,62
07.03.20181.603,481.610,181.600,491.605,17
08.03.20181.608,711.615,531.603,581.612,18
11.03.20181.623,351.638,971.623,351.632,32
12.03.20181.632,851.636,731.622,61.628,95
13.03.20181.628,811.635,981.609,561.612,22
14.03.20181.617,241.618,681.601,041.604,83
15.03.20181.609,341.6121.597,071.601,6
18.03.20181.601,011.603,541.572,661.572,66
19.03.20181.580,571.594,191.567,731.588,41
20.03.20181.591,661.606,681.589,671.605,6
21.03.20181.613,311.617,311.594,921.595,95
22.03.20181.578,091.584,741.566,91.579,92
25.03.20181.584,871.591,331.570,211.570,21
26.03.20181.585,841.592,91.578,181.579,35
27.03.20181.571,671.578,661.537,491.542,03
28.03.20181.546,081.560,071.540,641.558,51
29.03.20181.566,21.575,881.562,011.565,96
01.04.20181.567,131.571,61.548,281.548,28
02.04.20181.546,831.555,921.541,131.550,41
03.04.20181.553,361.554,771.534,771.543,95
04.04.20181.549,291.560,771.543,361.555,78
05.04.20181.551,581.562,321.544,781.551,97
08.04.20181.560,441.561,261.518,211.525,12
09.04.20181.530,91.531,671.490,811.499,45
10.04.20181.492,021.510,11.451,091.486,15
11.04.20181.483,351.499,281.472,331.495,42
12.04.20181.501,071.505,181.487,851.495,05
15.04.20181.498,261.511,091.495,431.499,96
16.04.20181.509,571.512,51.460,571.465,84
17.04.20181.466,791.520,631.454,071.520,63
18.04.20181.518,651.535,581.512,811.530,76
19.04.20181.526,911.530,211.518,491.525,62
23.04.20181.509,961.511,711.491,171.499,48
24.04.20181.502,821.502,821.444,81.454,21
25.04.20181.458,721.463,521.438,81.449,56
26.04.20181.451,921.471,621.441,891.456,96
29.04.20181.458,911.462,731.398,511.408,2
01.05.20181.423,251.431,431.391,721.431,1
02.05.20181.430,861.439,121.398,181.404,77
03.05.20181.406,481.417,11.390,741.407,19
06.05.20181.403,461.405,991.369,041.369,6
07.05.20181.376,591.387,421.358,761.371,02
08.05.20181.360,551.405,821.349,671.396,32
09.05.20181.402,481.418,421.372,291.418,42
10.05.20181.416,161.430,71.396,571.406,38
13.05.20181.408,551.440,461.404,951.431,22
14.05.20181.416,11.428,951.403,91.412,77
15.05.20181.414,741.439,441.405,281.429,56
16.05.20181.431,871.436,41.419,091.422,7
17.05.20181.424,921.443,451.423,431.429,22
20.05.20181.427,121.447,381.423,751.433,99
21.05.20181.439,071.466,731.437,571.461,6
22.05.20181.452,121.464,921.435,881.436,83
23.05.20181.455,791.465,371.418,951.422,64
24.05.20181.432,681.466,561.427,051.463,41
27.05.20181.479,41.511,771.478,21.508,26
28.05.20181.479,461.486,031.461,471.478,44
29.05.20181.473,011.490,681.457,971.464,87
30.05.20181.471,571.472,981.410,971.411,8
31.05.20181.414,841.415,381.372,481.397,32
03.06.20181.395,651.415,651.392,921.398,98
04.06.20181.403,851.407,631.377,571.380,34
05.06.20181.386,821.388,431.343,821.371,76
06.06.20181.370,891.398,121.366,661.391,06
07.06.20181.384,11.384,11.344,021.345,99
10.06.20181.347,031.378,651.320,991.370,49
11.06.20181.365,41.372,191.351,831.358,89
12.06.20181.352,011.3671.336,111.338,51
13.06.20181.333,71.363,641.323,31.352,6
17.06.20181.348,581.348,581.331,441.339,09
18.06.20181.332,521.373,11.327,991.367,97
19.06.20181.365,811.370,561.349,531.358,06
20.06.20181.356,131.371,711.353,281.367,19
21.06.20181.374,311.389,121.362,351.384,95
24.06.20181.429,71.430,171.326,241.336
25.06.20181.339,051.349,691.330,971.337,21
26.06.20181.337,941.354,811.337,861.348,31
27.06.20181.346,241.357,151.338,41.338,4
28.06.20181.349,021.359,721.345,561.348,88
01.07.20181.341,431.357,741.335,361.354,32
02.07.20181.357,61.370,121.353,471.358,51
03.07.20181.362,761.368,281.353,661.362,25
04.07.20181.366,621.389,931.366,621.384,15
05.07.20181.386,881.393,351.363,091.374,33
08.07.20181.387,31.398,81.372,051.378,68
09.07.20181.354,121.363,271.334,851.345,06
10.07.20181.323,931.323,931.281,421.283,63
11.07.20181.288,021.295,691.233,441.251,79
12.07.20181.258,341.270,661.238,211.247,8
15.07.20181.257,971.260,131.229,581.236,39
16.07.20181.234,621.262,551.234,321.260,85
17.07.20181.260,861.277,731.246,351.277,61
18.07.20181.283,41.301,271.270,931.292,48
19.07.20181.293,551.307,481.288,981.303,49
22.07.20181.309,481.328,231.309,481.318,69
23.07.20181.318,451.320,691.2731.273
24.07.20181.274,131.312,121.272,091.307,73
25.07.20181.314,361.323,331.279,511.298,26
26.07.20181.300,361.323,341.297,661.317,13
29.07.20181.314,951.326,441.311,81.325,06
30.07.20181.320,581.339,181.318,291.328,38
31.07.20181.331,631.335,61.319,671.334,72
01.08.20181.313,781.325,71.301,691.322,95
02.08.20181.323,271.345,121.323,171.337,19
05.08.20181.331,231.338,891.307,411.314,26
06.08.20181.319,481.350,121.317,121.347,97
07.08.20181.349,891.367,481.348,991.358,9
08.08.20181.340,821.380,041.333,81.355,36
09.08.20181.318,421.3611.215,731.316,11
12.08.20181.303,231.303,231.237,321.268,1
13.08.20181.292,021.302,81.264,931.279,3
14.08.20181.301,371.305,61.248,421.251,6
15.08.20181.2741.2741.194,011.194,01
16.08.20181.191,451.238,81.170,531.237,87
19.08.20181.244,061.265,181.241,881.259,98
26.08.20181.271,41.279,061.262,451.278,05
27.08.20181.277,161.323,771.270,471.320,46
28.08.20181.312,441.328,281.303,261.317,28
30.08.20181.317,791.337,851.310,681.336,79
02.09.20181.331,991.361,91.329,31.343,95
03.09.20181.347,511.354,131.326,381.333,87
04.09.20181.332,581.340,091.314,251.320,48
05.09.20181.325,311.336,811.309,711.309,71
06.09.20181.316,781.322,451.309,631.313,7
09.09.20181.314,481.318,621.284,421.284,42
10.09.20181.286,421.300,681.281,51.292,71
11.09.20181.297,431.306,541.279,461.282,37
12.09.20181.289,441.313,291.269,081.305,37
13.09.20181.318,311.334,821.300,191.303,38
16.09.20181.300,431.307,761.285,221.290,55
17.09.20181.297,781.309,841.297,551.299,69
18.09.20181.308,841.332,091.308,841.330,15
19.09.20181.338,281.345,741.311,581.315,76
20.09.20181.321,221.343,821.321,221.339,08
23.09.20181.343,311.366,661.337,571.365,31
24.09.20181.373,611.373,981.354,721.359,79
25.09.20181.365,451.366,811.341,231.354,31
26.09.20181.354,931.390,41.351,261.383,94
27.09.20181.384,961.385,941.364,451.377,38
30.09.20181.380,761.385,751.352,251.352,25
01.10.20181.353,821.364,11.345,421.362,19
02.10.20181.363,241.365,561.332,361.336,78
03.10.20181.333,681.334,691.300,551.302,54
04.10.20181.302,361.313,171.287,91.312,16
07.10.20181.303,071.332,431.294,681.328,89
08.10.20181.333,491.344,261.321,371.340,22
09.10.20181.344,631.348,471.301,391.301,39
10.10.20181.293,761.301,921.284,311.293,2
11.10.20181.307,451.331,911.273,911.316,85
14.10.20181.324,261.351,441.324,261.341,17
15.10.20181.341,281.353,071.333,441.341,24
16.10.20181.352,571.357,911.331,941.344,71
17.10.20181.342,91.346,511.316,491.318,29
18.10.20181.322,841.324,851.301,621.301,81
21.10.20181.312,461.314,21.275,461.277,03
22.10.20181.267,181.278,631.252,021.262,71
23.10.20181.268,251.272,991.236,451.239,21
24.10.20181.234,731.256,671.227,461.252,98
25.10.20181.257,721.259,851.207,531.207,53
29.10.20181.216,241.217,261.187,591.202,57
30.10.20181.207,171.231,171.199,891.208,9
31.10.20181.210,781.234,021.208,871.233,52
01.11.20181.241,881.271,131.238,341.264,99
04.11.20181.271,571.289,481.258,661.289,48
05.11.20181.292,741.296,891.264,311.272,69
06.11.20181.274,841.292,051.269,021.277,98
07.11.20181.280,461.284,341.252,191.257,03
08.11.20181.255,71.261,561.236,311.247,68
11.11.20181.249,591.258,151.218,41.218,4
12.11.20181.219,431.251,121.218,021.240,93
13.11.20181.241,11.260,631.231,911.250,13
14.11.20181.252,931.255,591.236,991.236,99
15.11.20181.244,351.253,191.235,61.246,34
18.11.20181.247,661.257,761.246,111.254,47
19.11.20181.252,811.255,141.211,341.214,1
20.11.20181.218,721.223,21.207,521.221,56
21.11.20181.222,371.229,941.213,631.218,76
22.11.20181.218,271.226,381.209,041.218,72
25.11.20181.225,71.239,341.218,531.220,44
26.11.20181.221,591.224,661.1941.199,19
27.11.20181.203,761.217,181.202,451.205,55
28.11.20181.222,071.228,051.209,871.209,87
29.11.20181.212,281.224,391.208,861.221,27
02.12.20181.237,381.253,131.228,141.228,14
03.12.20181.224,711.235,381.210,641.216,48
04.12.20181.208,841.224,771.199,061.220,55
05.12.20181.211,91.218,581.192,711.201,4
06.12.20181.210,581.213,41.201,951.211,95
09.12.20181.207,271.213,221.188,161.189,13
10.12.20181.192,861.196,351.175,681.180,08
11.12.20181.184,831.189,821.160,651.160,65
12.12.20181.166,381.196,11.166,381.196,1
13.12.20181.192,331.192,341.166,311.187,39
16.12.20181.189,281.195,971.178,071.183,69
17.12.20181.181,51.197,261.176,751.197,26
18.12.20181.199,741.224,081.199,741.222,79
19.12.20181.213,331.217,381.202,831.209,37
20.12.20181.208,971.213,851.194,21.205,23
23.12.20181.208,861.212,861.197,681.197,74
24.12.20181.192,521.195,051.186,611.192,71
25.12.20181.196,311.198,751.191,161.197,94
26.12.20181.210,371.212,321.194,731.197,83
27.12.20181.200,881.205,791.190,791.194,5
30.12.20181.197,411.212,451.195,091.207,45