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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.275,9419
KAPANIŞ 2.275,7976

En Düşük

DÜŞÜK 1.842,89

En Yüksek

YÜKSEK 3.858,91
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20212.027,252.043,572.003,042.030,88
04.01.20212.024,62.055,32.017,842.039,49
05.01.20212.060,422.076,572.047,842.053,1
06.01.20212.057,492.065,432.036,42.056,09
07.01.20212.076,642.085,062.063,042.080,4
10.01.20212.076,322.117,12.071,552.084,9
11.01.20212.105,742.148,52.101,12.141,17
12.01.20212.163,512.189,382.149,212.157,66
13.01.20212.165,972.169,742.124,672.127,78
14.01.20212.117,032.1502.104,062.115,77
17.01.20212.120,952.207,312.103,362.187,69
18.01.20212.214,72.236,32.1952.199,74
19.01.20212.214,082.217,042.181,522.211,53
20.01.20212.231,342.233,992.171,252.171,25
21.01.20212.167,712.172,272.131,872.152,1
24.01.20212.172,652.179,252.147,522.147,73
25.01.20212.137,452.156,582.107,212.140,32
26.01.20212.142,692.150,062.040,262.040,26
27.01.20212.013,742.083,91.988,732.083,9
28.01.20212.0542.069,052.026,672.040,44
31.01.20212.052,562.081,982.031,822.071,22
01.02.20212.095,072.116,82.093,242.108,1
02.02.20212.120,092.127,322.089,22.114,01
03.02.20212.118,972.143,152.118,312.127,47
04.02.20212.142,512.146,722.107,072.107,07
07.02.20212.124,362.127,282.100,672.121,02
08.02.20212.128,682.154,452.126,382.135,63
09.02.20212.149,452.157,522.119,832.137,38
10.02.20212.146,682.174,362.140,932.163,39
11.02.20212.160,912.166,012.122,262.131,27
14.02.20212.150,282.161,152.144,382.153,9
15.02.20212.162,262.165,872.092,352.119,17
16.02.20212.125,992.142,362.106,72.124,87
17.02.20212.133,682.169,322.132,752.147,96
18.02.20212.160,852.177,352.158,772.170,93
21.02.20212.1872.206,782.183,272.189,38
22.02.20212.208,812.212,452.133,832.142,7
23.02.20212.128,652.146,782.106,632.107,6
24.02.20212.146,272.154,172.081,582.120,3
25.02.20212.089,562.107,292.059,552.080,33
28.02.20212.106,712.154,942.105,072.151,91
01.03.20212.157,362.169,832.144,192.163,24
02.03.20212.176,482.196,012.156,182.160,3
03.03.20212.155,872.170,432.142,652.161,44
04.03.20212.157,462.182,362.157,462.178,2
07.03.20212.190,032.197,452.167,382.172,28
08.03.20212.190,512.207,722.184,072.201,66
09.03.20212.205,042.227,692.203,992.224,58
10.03.20212.233,022.248,362.218,122.225,67
11.03.20212.227,142.235,722.214,742.234,15
14.03.20212.237,892.256,992.230,012.246,02
15.03.20212.256,742.281,412.246,032.277,15
16.03.20212.292,582.311,282.284,792.286,41
17.03.20212.295,42.306,722.247,932.250,33
18.03.20212.246,072.270,362.210,412.232,15
21.03.20212.102,672.108,722.012,712.017,18
22.03.20211.930,862.096,81.842,892.070,4
23.03.20212.033,962.092,492.028,62.085,87
24.03.20212.088,232.111,22.051,792.055,22
25.03.20212.076,422.077,832.003,62.049,41
28.03.20212.053,482.079,622.047,822.069,42
29.03.20212.067,82.091,922.041,912.089,54
30.03.20212.091,792.099,932.073,742.081,7
31.03.20212.092,082.125,442.092,082.118,81
01.04.20212.129,362.136,782.113,592.122,31
04.04.20212.117,412.130,592.115,182.128,3
05.04.20212.128,912.131,422.092,952.107,44
06.04.20212.109,132.109,782.074,782.100,57
07.04.20212.105,242.123,382.105,242.110,45
08.04.20212.107,32.112,352.061,132.092,12
11.04.20212.092,572.104,172.069,542.070,69
12.04.20212.076,292.095,972.040,712.084,26
13.04.20212.093,762.112,182.092,652.112,18
14.04.20212.107,422.118,712.099,082.112,03
15.04.20212.108,382.132,622.101,332.130,43
18.04.20212.131,412.134,692.090,932.091,84
19.04.20212.089,332.101,432.066,052.075,29
20.04.20212.072,932.074,341.998,042.032,75
21.04.20212.011,232.052,692.003,912.052,69
25.04.20212.050,722.108,022.050,722.107,73
26.04.20212.122,992.141,772.119,992.136,73
27.04.20212.139,572.142,92.112,892.121,84
28.04.20212.125,932.148,272.125,932.142,12
29.04.20212.133,092.144,092.121,82.121,8
02.05.20212.130,472.137,352.123,62.137,35
03.05.20212.139,812.160,462.132,752.138,17
04.05.20212.145,372.158,342.131,132.149,9
05.05.20212.152,552.175,672.150,642.161,49
06.05.20212.166,422.174,172.141,292.164,26
09.05.20212.176,442.199,662.171,712.197,47
10.05.20212.180,142.192,032.167,732.175,46
11.05.20212.175,652.183,212.1672.169,14
16.05.20212.176,782.183,072.163,212.175,37
17.05.20212.185,832.195,882.180,322.182,18
19.05.20212.160,572.161,762.140,222.149,83
20.05.20212.153,72.164,632.142,52.149
23.05.20212.147,842.168,752.137,852.160,06
24.05.20212.166,632.166,632.091,432.094,62
25.05.20212.106,862.133,772.087,442.133,36
26.05.20212.132,862.132,862.105,462.117,25
27.05.20212.111,122.145,482.108,312.143,99
30.05.20212.138,342.151,362.129,82.145,74
31.05.20212.148,922.159,472.147,112.155,49
01.06.20212.138,92.154,922.135,192.152,59
02.06.20212.157,482.162,922.119,922.146,87
03.06.20212.145,992.159,962.142,822.155,75
06.06.20212.154,12.176,472.150,862.171,72
07.06.20212.171,482.176,842.162,922.168,62
08.06.20212.171,742.182,322.170,232.174,99
09.06.20212.179,062.190,132.172,842.181,38
10.06.20212.185,882.190,372.175,272.188,59
13.06.20212.191,642.197,882.181,542.189,55
14.06.20212.186,532.197,952.161,942.169,76
15.06.20212.171,712.175,642.159,172.162,78
16.06.20212.152,152.160,572.139,612.143,93
17.06.20212.149,272.157,482.105,892.106,99
20.06.20212.106,012.128,952.092,372.128,95
21.06.20212.132,822.1422.112,072.140,61
22.06.20212.146,912.155,022.126,632.129,94
23.06.20212.132,142.148,962.131,672.143,29
24.06.20212.146,292.147,022.119,822.121,23
27.06.20212.123,052.128,562.102,572.112,57
28.06.20212.109,972.114,352.081,082.112,8
29.06.20212.116,172.118,312.080,592.087,76
30.06.20212.088,662.112,022.088,662.101,66
01.07.20212.102,12.111,972.091,882.109,89
04.07.20212.106,632.119,772.103,822.117,72
05.07.20212.120,732.130,572.103,952.103,95
06.07.20212.107,942.115,712.101,72.113,31
07.07.20212.108,072.111,712.086,612.087,06
08.07.20212.087,992.106,792.087,992.105,96
11.07.20212.104,982.112,252.068,842.076,19
12.07.20212.077,592.079,492.051,522.057,32
13.07.20212.061,42.091,312.061,42.086,09
15.07.20212.089,422.093,922.066,612.078,31
18.07.20212.070,722.071,932.055,72.059,78
25.07.20212.067,172.080,962.063,22.071,47
26.07.20212.069,282.093,852.059,962.093,85
27.07.20212.091,92.106,772.084,92.098,3
28.07.20212.113,072.166,82.113,072.162,05
29.07.20212.147,192.160,192.138,152.160,19
01.08.20212.165,522.173,642.155,672.156,44
02.08.20212.166,572.181,972.151,282.181,97
03.08.20212.185,782.199,122.182,752.182,75
04.08.20212.176,092.208,052.175,772.208,05
05.08.20212.210,12.235,272.204,182.226,83
08.08.20212.232,292.240,522.220,452.222,45
09.08.20212.209,722.240,942.206,922.235,02
10.08.20212.238,992.240,872.199,482.201,12
11.08.20212.211,682.261,652.211,682.255,67
12.08.20212.253,032.260,322.243,912.260,32
15.08.20212.265,012.276,052.253,142.256,27
16.08.20212.253,032.262,812.247,572.259,61
17.08.20212.262,822.263,762.242,92.242,9
18.08.20212.232,672.238,112.220,922.233,05
19.08.20212.231,972.253,112.223,552.241,91
22.08.20212.257,212.266,972.256,222.258,9
23.08.20212.266,572.279,572.263,192.271,25
24.08.20212.267,932.277,022.250,542.254,72
25.08.20212.257,412.270,12.243,062.250,89
26.08.20212.252,892.265,432.238,952.265,43
30.08.20212.280,462.288,342.267,372.284,11
31.08.20212.287,662.294,742.266,872.277,31
01.09.20212.276,432.285,692.268,262.276,12
02.09.20212.276,312.278,22.244,492.246,98
05.09.20212.249,022.260,832.248,462.250,96
06.09.20212.249,372.252,712.229,162.229,16
07.09.20212.229,42.234,842.210,392.215,47
08.09.20212.213,412.244,072.202,142.244,07
09.09.20212.245,82.247,562.223,912.225,53
12.09.20212.223,692.238,742.215,112.224,75
13.09.20212.226,442.228,682.208,382.210,04
14.09.20212.207,62.222,592.188,12.191,48
15.09.20212.198,812.207,812.171,722.180,05
16.09.20212.186,182.196,392.170,152.180,93
19.09.20212.158,042.158,752.134,342.141,27
20.09.20212.154,252.161,152.117,382.118,29
21.09.20212.130,112.154,762.117,322.154,76
22.09.20212.158,382.165,982.136,682.148,98
23.09.20212.142,82.144,992.115,452.130,19
26.09.20212.142,622.147,52.117,692.132,93
27.09.20212.132,542.136,422.102,032.106,7
28.09.20212.122,382.130,162.117,062.118,59
29.09.20212.123,312.146,852.106,722.143,63
30.09.20212.134,172.139,972.120,682.128,05
03.10.20212.127,952.132,442.106,872.106,87
04.10.20212.110,242.110,792.089,282.089,28
05.10.20212.094,342.100,22.067,962.067,96
06.10.20212.090,132.111,092.090,132.110,38
07.10.20212.113,222.128,542.104,552.117,81
10.10.20212.122,652.158,82.122,652.153,52
11.10.20212.143,412.163,182.141,042.151,48
12.10.20212.156,22.184,532.154,052.160,65
13.10.20212.159,472.169,222.144,342.150,28
14.10.20212.159,172.168,362.131,282.152,35
17.10.20212.156,032.179,172.152,382.172,82
18.10.20212.180,812.198,442.180,812.182,94
19.10.20212.188,812.195,322.179,32.193,63
20.10.20212.192,412.247,692.177,362.247,69
21.10.20212.244,722.289,312.240,612.282,2
24.10.20212.275,722.299,552.269,182.294,7
25.10.20212.309,582.321,442.308,72.317,42
26.10.20212.315,222.323,592.291,412.317,55
27.10.20212.317,042.318,112.306,52.306,5
31.10.20212.300,522.331,112.288,542.330,29
01.11.20212.333,42.340,042.312,352.314,87
02.11.20212.314,992.336,852.263,642.336,85
03.11.20212.353,172.373,482.351,662.370,56
04.11.20212.375,252.375,572.356,922.368,86
07.11.20212.374,012.411,652.372,522.411,65
08.11.20212.416,262.446,972.405,782.423,74
09.11.20212.427,232.444,832.411,652.438,84
10.11.20212.438,322.476,292.438,322.455,59
11.11.20212.464,42.483,622.464,42.478,56
14.11.20212.505,322.572,662.505,322.560,12
15.11.20212.567,772.580,892.507,792.513,25
16.11.20212.504,42.559,792.504,42.556,37
17.11.20212.5632.640,912.547,462.619,78
18.11.20212.637,282.651,722.609,332.632,07
21.11.20212.650,822.670,782.641,342.666
22.11.20212.673,072.757,082.673,072.748,75
23.11.20212.799,422.839,182.742,312.772,19
24.11.20212.778,522.811,922.769,782.811,92
25.11.20212.794,052.796,372.730,112.762,77
28.11.20212.771,92.813,542.762,352.808,75
29.11.20212.808,352.829,792.793,242.819,74
30.11.20212.844,772.897,522.844,772.882,94
01.12.20212.897,242.935,022.897,242.923,34
02.12.20212.946,472.984,522.938,772.980,38
05.12.20212.993,573.006,172.955,572.984,65
06.12.20213.032,183.117,863.021,563.114,08
07.12.20213.139,33.152,373.091,013.118,48
08.12.20213.128,953.199,393.128,953.157,5
09.12.20213.164,953.178,543.115,613.177,16
12.12.20213.214,563.308,553.214,563.287,13
13.12.20213.335,973.403,13.332,773.403,1
14.12.20213.464,643.473,213.389,093.444,96
15.12.20213.486,483.660,673.458,183.655,9
16.12.20213.754,913.858,913.328,443.360,31
19.12.20213.246,863.488,313.088,053.341,19
20.12.20213.355,163.355,163.017,193.028,34
21.12.20212.902,863.007,672.8052.825,33
22.12.20212.869,332.903,762.680,752.830,78
23.12.20212.853,772.989,92.828,692.984,89
26.12.20213.003,513.065,942.935,432.973,76
27.12.20213.007,853.014,082.886,52.910,12
28.12.20212.913,113.020,492.886,53.014,72
29.12.20213.057,553.070,122.951,372.957,35
30.12.20212.964,612.993,792.928,882.947,32