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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.491,5827
KAPANIŞ 1.490,6731

En Düşük

DÜŞÜK 1.062,65

En Yüksek

YÜKSEK 2.042,36
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.540,231.551,31.536,051.551,3
02.01.20201.539,991.542,911.504,691.513,14
05.01.20201.495,171.501,481.477,161.480,59
06.01.20201.497,21.507,881.489,41.493,73
07.01.20201.472,551.512,511.471,071.507,15
08.01.20201.541,071.589,941.541,071.587,99
09.01.20201.591,71.607,151.586,051.596,93
12.01.20201.610,741.630,041.610,741.617,72
13.01.20201.618,051.627,531.603,561.624,3
14.01.20201.620,841.629,551.607,571.614,31
15.01.20201.620,241.635,131.613,971.618,55
16.01.20201.627,081.631,251.612,311.624,47
19.01.20201.630,471.646,381.630,471.638,61
20.01.20201.627,991.656,621.624,111.650,09
21.01.20201.658,851.663,91.630,041.631,61
22.01.20201.6271.642,471.623,571.627,74
23.01.20201.642,061.646,811.598,571.618,45
26.01.20201.592,671.609,051.588,981.591,59
27.01.20201.599,841.602,791.578,831.583,55
28.01.20201.595,211.597,351.578,541.579,49
29.01.20201.571,211.593,741.560,811.591,72
30.01.20201.591,951.596,591.571,781.571,78
02.02.20201.574,81.576,71.560,171.560,17
03.02.20201.573,261.584,091.564,821.583,43
04.02.20201.588,041.600,731.581,351.583,51
05.02.20201.594,921.600,971.579,331.579,33
06.02.20201.581,061.586,51.564,351.567,07
09.02.20201.561,791.572,681.513,71.534,8
10.02.20201.552,631.558,111.532,411.555,32
11.02.20201.5511.572,91.542,141.562,87
12.02.20201.559,461.568,431.553,171.562,04
13.02.20201.567,561.572,311.553,581.554,59
16.02.20201.562,731.564,961.554,151.558,48
17.02.20201.553,711.554,021.535,621.538,76
18.02.20201.545,831.552,71.532,131.541,22
19.02.20201.542,181.545,581.496,281.506,95
20.02.20201.496,971.531,321.490,71.523,66
23.02.20201.507,211.507,211.484,071.501,62
24.02.20201.508,711.515,011.492,71.499,3
25.02.20201.497,331.520,921.490,131.516,67
26.02.20201.502,931.505,71.451,571.451,57
27.02.20201.301,531.431,921.301,531.416,24
01.03.20201.442,751.453,61.411,181.426,49
02.03.20201.443,431.452,041.438,671.450,44
03.03.20201.449,961.454,721.428,351.428,35
04.03.20201.447,251.452,861.434,871.445,1
05.03.20201.449,711.467,941.419,911.425,83
08.03.20201.385,811.385,891.333,331.363,58
09.03.20201.387,061.405,741.336,561.340,06
10.03.20201.333,771.347,111.287,521.311,38
11.03.20201.282,341.282,341.227,891.245,99
12.03.20201.239,651.306,141.223,031.254,95
15.03.20201.224,091.224,091.148,841.162,5
16.03.20201.167,21.168,341.073,421.122,4
17.03.20201.095,191.132,081.088,651.103,41
18.03.20201.089,971.098,331.077,931.096,47
19.03.20201.116,251.127,451.095,181.119,7
22.03.20201.081,831.108,921.062,651.097,72
23.03.20201.135,011.169,41.129,541.166,8
24.03.20201.177,721.195,681.143,261.155,33
25.03.20201.152,31.179,351.147,961.174,85
26.03.20201.179,981.191,061.141,971.141,97
29.03.20201.137,61.146,711.117,461.139,98
30.03.20201.152,481.169,681.152,481.166,32
31.03.20201.151,41.207,531.146,971.180,53
01.04.20201.192,981.199,451.174,831.198,99
02.04.20201.199,111.213,751.191,791.211,14
05.04.20201.223,221.246,261.222,731.246,26
06.04.20201.258,191.283,571.245,661.247,17
07.04.20201.248,361.2591.233,521.244,36
08.04.20201.257,181.270,291.251,651.265,26
09.04.20201.271,741.273,331.254,081.267,06
12.04.20201.260,281.279,661.251,781.266,34
13.04.20201.276,641.287,071.276,031.286,99
14.04.20201.293,741.298,571.238,851.256,67
15.04.20201.267,951.272,771.243,871.259,64
16.04.20201.281,141.300,571.279,021.298,26
19.04.20201.307,291.316,261.297,441.310,67
20.04.20201.300,181.300,181.282,831.291,31
21.04.20201.292,451.301,961.286,681.292,22
23.04.20201.294,431.298,661.287,611.289,72
26.04.20201.303,231.310,971.302,241.307,93
27.04.20201.310,841.310,891.294,281.294,28
28.04.20201.298,981.322,851.296,21.320,03
29.04.20201.324,771.332,841.300,331.322,29
03.05.20201.304,221.307,181.284,531.288,01
04.05.20201.303,221.306,651.274,831.285,77
05.05.20201.286,51.290,471.277,461.281,71
06.05.20201.284,161.291,841.269,221.276,32
07.05.20201.287,741.292,541.269,081.272,98
10.05.20201.280,731.283,591.268,891.268,89
11.05.20201.269,161.291,071.267,251.290,49
12.05.20201.290,941.305,181.288,171.299,82
13.05.20201.298,651.302,981.269,741.277,56
14.05.20201.285,371.288,721.273,741.273,74
17.05.20201.286,321.290,381.283,851.286,95
19.05.20201.293,881.300,881.292,011.297,29
20.05.20201.297,611.304,491.289,91.298,31
21.05.20201.293,761.300,171.286,051.298,78
26.05.20201.302,761.331,361.302,761.330,24
27.05.20201.341,491.355,431.325,851.334,35
28.05.20201.332,221.335,231.321,171.321,55
31.05.20201.330,881.347,351.330,881.345,06
01.06.20201.350,891.364,421.347,321.359,77
02.06.20201.374,171.377,71.363,461.369,29
03.06.20201.373,091.373,391.360,731.366,15
04.06.20201.373,51.387,041.370,181.384
07.06.20201.388,661.401,381.380,31.386,57
08.06.20201.390,61.395,471.370,281.375,66
09.06.20201.378,161.388,481.376,191.380,86
10.06.20201.373,691.390,981.372,321.374,18
11.06.20201.361,511.383,571.355,951.381,49
14.06.20201.378,991.381,621.366,051.369,98
15.06.20201.386,631.393,781.385,951.386,61
16.06.20201.390,051.393,721.378,261.378,96
17.06.20201.381,731.395,841.379,591.386,63
18.06.20201.400,991.404,061.390,411.393,6
21.06.20201.405,421.427,781.403,381.425,84
22.06.20201.433,881.439,371.422,281.426,45
23.06.20201.427,731.430,821.411,81.411,92
24.06.20201.411,321.421,881.400,531.415,68
25.06.20201.426,281.433,991.425,111.427,8
28.06.20201.429,081.435,81.425,371.432,35
29.06.20201.437,861.443,91.435,571.442,1
30.06.20201.450,241.452,661.430,831.435,9
01.07.20201.442,181.471,811.442,181.470,1
02.07.20201.473,971.479,611.447,451.451,85
05.07.20201.474,821.480,321.470,811.480,32
06.07.20201.485,311.501,051.464,391.494,77
07.07.20201.508,551.517,261.494,561.494,56
08.07.20201.502,251.511,551.464,061.468
09.07.20201.465,871.465,871.424,841.448,18
12.07.20201.469,641.498,381.467,651.498,38
13.07.20201.498,231.506,011.481,011.490,76
15.07.20201.510,631.516,211.505,641.507,14
16.07.20201.501,341.505,551.495,511.497,46
19.07.20201.498,631.507,651.493,751.499,93
20.07.20201.506,791.510,231.471,111.475,87
21.07.20201.483,441.489,961.467,491.470,21
22.07.20201.478,51.488,781.476,511.481,32
23.07.20201.476,381.485,321.471,311.481,61
26.07.20201.489,231.498,351.484,121.484,12
27.07.20201.486,511.492,951.433,611.434,53
28.07.20201.438,861.451,031.404,721.421,04
29.07.20201.423,521.423,521.405,641.411,85
03.08.20201.430,271.439,051.337,51.375,09
04.08.20201.383,651.403,841.351,921.403,84
05.08.20201.405,531.409,11.336,531.347,67
06.08.20201.344,311.387,221.289,951.383,3
09.08.20201.376,621.405,941.355,791.402,46
10.08.20201.407,661.436,761.407,661.433,01
11.08.20201.437,411.439,561.416,251.436,54
12.08.20201.442,161.450,481.423,151.432,56
13.08.20201.429,531.435,041.410,171.414,21
16.08.20201.416,461.420,971.406,611.413,9
17.08.20201.413,091.425,271.412,041.418,7
18.08.20201.423,521.467,021.421,771.467,02
19.08.20201.468,31.495,711.457,81.494,09
20.08.20201.512,811.519,591.450,61.457,91
23.08.20201.461,331.470,971.456,991.460,84
24.08.20201.465,511.471,371.429,661.436,19
25.08.20201.434,251.448,151.429,981.438,6
26.08.20201.447,71.452,41.439,621.448,23
27.08.20201.453,81.457,891.437,791.446,8
30.08.20201.449,671.449,671.416,851.416,85
31.08.20201.418,11.418,811.391,551.415,79
01.09.20201.415,311.423,111.411,361.416,09
02.09.20201.418,591.425,571.405,41.406,3
03.09.20201.403,781.429,941.401,21.428,79
06.09.20201.433,251.455,631.433,251.454,73
07.09.20201.462,991.466,551.440,611.446,76
08.09.20201.448,371.470,91.444,811.470,9
09.09.20201.472,541.472,541.456,21.462,1
10.09.20201.463,231.471,891.458,351.469,8
13.09.20201.474,81.483,051.471,521.477,18
14.09.20201.481,571.491,711.472,171.490,35
15.09.20201.490,211.492,751.479,241.482,27
16.09.20201.473,841.494,281.473,841.494,28
17.09.20201.496,221.498,791.491,791.497,93
20.09.20201.497,991.501,371.466,31.468,76
21.09.20201.470,621.485,361.466,751.481,78
22.09.20201.488,451.494,91.484,521.485,37
23.09.20201.478,681.497,771.477,271.494,4
24.09.20201.504,081.507,41.492,861.493,04
27.09.20201.495,831.507,471.489,991.504,06
28.09.20201.509,61.517,331.497,061.508,53
29.09.20201.518,091.530,671.517,141.528,76
30.09.20201.528,511.533,41.515,831.516,21
01.10.20201.509,21.528,051.508,861.521,97
04.10.20201.529,031.535,241.525,171.534,04
05.10.20201.539,341.544,251.525,591.525,59
06.10.20201.522,691.532,561.521,411.524,27
07.10.20201.530,031.536,331.517,361.529,71
08.10.20201.533,171.546,891.531,931.545,66
11.10.20201.549,691.558,271.546,351.548,4
12.10.20201.551,111.553,11.539,361.550,56
13.10.20201.552,311.575,861.545,671.575,34
14.10.20201.573,461.577,311.552,621.556,52
15.10.20201.562,171.569,861.559,581.563,78
18.10.20201.569,421.571,071.560,881.569,22
19.10.20201.573,151.586,661.562,581.585,36
20.10.20201.597,521.603,581.587,961.592,4
21.10.20201.590,981.595,221.579,631.584,45
22.10.20201.587,861.599,691.575,261.593,24
25.10.20201.585,131.585,131.529,891.542,58
26.10.20201.536,411.548,351.523,031.539,16
27.10.20201.536,831.537,961.504,761.504,76
29.10.20201.481,351.509,021.465,591.509,02
01.11.20201.517,281.559,841.511,241.546,27
02.11.20201.549,991.561,581.521,071.551,92
03.11.20201.559,51.591,441.559,451.587,2
04.11.20201.597,511.609,471.578,491.595,47
05.11.20201.592,51.621,781.591,471.621,1
08.11.20201.643,671.692,11.641,781.682,83
09.11.20201.678,041.707,021.670,421.697,31
10.11.20201.702,661.724,311.700,741.704,91
11.11.20201.707,791.721,261.660,771.674,78
12.11.20201.679,441.693,591.668,941.687,13
15.11.20201.702,351.718,431.690,271.692,93
16.11.20201.688,791.689,771.652,421.656,84
17.11.20201.655,311.711,841.655,311.711,59
18.11.20201.706,91.736,651.682,261.707,56
19.11.20201.714,21.728,291.7091.721,07
22.11.20201.730,471.747,681.702,51.728,29
23.11.20201.742,81.761,831.732,411.755,5
24.11.20201.769,671.789,071.761,31.763,94
25.11.20201.774,631.777,541.757,511.776,69
26.11.20201.781,341.786,841.754,561.760,96
29.11.20201.743,861.744,091.685,931.691,03
30.11.20201.712,381.740,661.695,891.739,4
01.12.20201.740,521.777,871.740,521.758,47
02.12.20201.766,031.769,431.750,011.760,47
03.12.20201.771,371.785,671.771,371.773,13
06.12.20201.776,811.815,381.776,811.806,1
07.12.20201.816,631.860,371.816,631.855,58
08.12.20201.853,361.889,351.853,361.861,58
09.12.20201.871,581.886,841.861,251.875,54
10.12.20201.877,051.935,741.872,941.925,49
13.12.20201.934,051.951,481.929,821.939,77
14.12.20201.941,491.958,321.923,061.953,4
15.12.20201.968,471.980,981.934,671.944,96
16.12.20201.959,071.964,781.941,091.944,62
17.12.20201.941,961.945,811.932,821.940,7
20.12.20201.935,121.935,121.874,731.886,44
21.12.20201.905,081.943,421.905,081.936,52
22.12.20201.941,481.955,821.937,21.955,01
23.12.20201.963,711.967,21.947,451.957,17
24.12.20201.967,081.977,571.955,761.958,1
27.12.20201.975,611.986,521.972,231.980,33
28.12.20201.988,552.012,841.971,222.012,38
29.12.20202.021,162.042,362.015,142.021,82
30.12.20202.022,562.026,842.006,522.018,55