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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7.805,1191
KAPANIŞ 7.792,0864

En Düşük

DÜŞÜK 5.474,32

En Yüksek

YÜKSEK 10.206,72
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20236.638,186.754,956.638,186.750,5
02.01.20236.803,326.814,516.687,66.736,33
03.01.20236.759,376.776,216.624,416.671,67
04.01.20236.719,416.730,216.210,876.210,87
05.01.20236.218,56.543,046.004,596.442,7
08.01.20236.502,196.517,726.143,566.206,15
09.01.20236.196,746.243,375.946,366.006,56
10.01.20236.034,456.112,175.704,315.704,31
11.01.20235.852,425.958,745.539,945.950,79
12.01.20235.936,926.036,925.868,215.925,71
15.01.20235.960,516.140,985.926,86.140,98
16.01.20236.158,756.301,016.130,216.279,4
17.01.20236.301,246.371,856.253,56.317,91
18.01.20236.309,586.398,46.280,826.345,94
19.01.20236.384,176.459,116.353,096.434,08
22.01.20236.468,786.520,86.293,16.357,99
23.01.20236.359,216.384,16.201,336.314,31
24.01.20236.348,626.369,136.014,576.220,23
25.01.20236.216,516.258,016.105,076.189,51
26.01.20236.147,246.181,365.939,416.141,78
29.01.20236.173,046.213,556.084,186.098,23
30.01.20236.072,656.115,885.9545.972,77
31.01.20235.999,546.013,845.668,255.668,25
01.02.20235.696,695.893,175.474,325.790,63
02.02.20235.807,266.106,445.772,146.105,95
05.02.20235.949,736.117,935.839,976.096,8
06.02.20236.053,566.053,565.566,745.599,6
14.02.20235.927,596.151,45.927,596.151,31
15.02.20236.600,956.600,956.132,776.227,95
16.02.20236.123,626.245,566.096,336.198,35
19.02.20236.217,186.448,46.179,326.394,35
20.02.20236.392,876.584,856.381,266.384,4
21.02.20236.389,496.392,016.2396.251,99
22.02.20236.247,46.288,856.198,36.239,36
23.02.20236.246,96.314,186.216,766.222,78
26.02.20236.244,36.363,966.106,416.356,26
27.02.20236.384,826.439,656.352,696.417,96
28.02.20236.449,036.576,726.437,396.568,83
01.03.20236.617,716.637,486.524,166.530,45
02.03.20236.504,566.594,936.276,796.473,14
05.03.20236.493,186.730,546.458,736.712,72
06.03.20236.751,486.825,296.653,566.653,56
07.03.20236.656,86.737,296.614,676.737,29
08.03.20236.772,716.803,16.705,866.709,73
09.03.20236.650,866.695,226.609,086.625,28
12.03.20236.657,136.678,96.500,116.539,61
13.03.20236.556,66.571,86.408,516.408,51
14.03.20236.418,656.430,66.201,836.269,53
15.03.20236.319,496.443,916.293,726.443,91
16.03.20236.491,476.509,416.297,796.297,79
19.03.20236.294,96.299,36.110,496.114,3
20.03.20236.126,116.180,336.039,76.049,04
21.03.20236.084,636.187,036.029,586.187,03
22.03.20236.176,336.245,446.153,476.245,44
23.03.20236.275,116.299,316.168,276.195,58
26.03.20236.229,296.270,176.169,26.197,23
27.03.20236.204,346.204,345.996,375.996,37
28.03.20235.984,986.137,385.916,896.135,83
29.03.20236.131,186.243,386.104,086.127,84
30.03.20236.103,026.108,766.017,716.034,1
02.04.20236.001,646.057,365.843,886.049,32
03.04.20236.052,696.267,186.035,916.263,84
04.04.20236.276,196.325,286.197,446.199,48
05.04.20236.196,846.267,986.179,496.214,07
06.04.20236.220,456.241,566.174,566.198,94
09.04.20236.232,186.397,86.232,186.391,47
10.04.20236.403,326.452,716.362,736.422,87
11.04.20236.420,626.484,926.414,136.425,66
12.04.20236.449,16.483,896.422,586.431,93
13.04.20236.443,796.493,236.410,456.410,45
16.04.20236.423,466.428,546.325,156.335,15
17.04.20236.343,876.379,536.274,786.283,15
18.04.20236.291,646.353,026.243,026.323,15
19.04.20236.306,966.311,276.274,46.308,14
23.04.20236.318,816.380,266.303,986.316,2
24.04.20236.336,976.351,696.163,446.175,12
25.04.20236.166,036.183,685.997,526.067,26
26.04.20236.050,926.120,696.019,536.070,61
27.04.20236.080,626.080,635.822,635.875,45
01.05.20235.882,495.920,385.726,515.739,54
02.05.20235.744,595.774,995.491,925.754,9
03.05.20235.727,865.878,195.698,145.747,94
04.05.20235.746,895.769,065.641,345.656,78
07.05.20235.699,625.869,465.652,15.860,41
08.05.20235.827,795.941,445.805,85.888,15
09.05.20235.903,465.912,085.809,625.830,85
10.05.20235.834,096.358,985.834,096.343,53
11.05.20236.403,046.554,916.222,466.278,09
14.05.20235.768,766.048,245.768,765.798,07
15.05.20235.615,715.861,165.615,715.858,26
16.05.20235.874,675.955,645.866,815.934,63
17.05.20235.960,056.001,455.737,565.746,08
21.05.20235.775,815.797,45.573,615.633,4
22.05.20235.630,315.651,975.562,035.575,69
23.05.20235.583,115.630,385.487,615.496,22
24.05.20235.518,055.553,855.475,455.495,31
25.05.20235.507,635.707,165.500,125.677,33
28.05.20235.785,875.920,535.694,955.873,77
29.05.20235.951,526.151,535.949,266.114,75
30.05.20236.125,366.143,45.999,96.014,98
31.05.20236.061,866.162,886.061,866.096,36
01.06.20236.255,996.277,216.150,996.244,14
04.06.20236.365,886.553,676.317,396.553,67
05.06.20236.538,816.653,156.490,626.561,61
06.06.20236.734,616.898,366.734,616.830,05
07.06.20236.813,866.850,436.696,386.813,56
08.06.20236.879,336.939,216.779,926.906,18
11.06.20236.971,347.032,326.858,356.858,35
12.06.20236.865,66.896,716.682,056.737,85
13.06.20236.740,646.788,426.558,066.579,79
14.06.20236.609,876.726,796.598,936.726,79
15.06.20236.746,886.832,196.736,186.761,72
18.06.20236.776,66.776,66.519,626.522,17
19.06.20236.518,76.568,816.420,526.490,65
20.06.20236.518,416.570,36.368,36.376,83
21.06.20236.400,616.725,646.335,656.721,54
22.06.20236.824,856.930,216.771,216.912,74
25.06.20236.963,517.096,176.932,67.060,56
26.06.20237.051,837.098,427.020,487.058,39
02.07.20237.163,097.322,967.163,097.318,24
03.07.20237.341,157.367,377.237,627.237,62
04.07.20237.276,17.441,387.152,487.423,39
05.07.20237.450,667.572,667.438,677.495,3
06.07.20237.494,167.599,437.470,087.515,6
09.07.20237.597,977.626,67.546,367.570,31
10.07.20237.688,467.703,547.531,347.684,12
11.07.20237.678,457.724,397.572,87.655,71
12.07.20237.670,627.764,587.593,677.678,74
13.07.20237.728,047.805,037.671,377.790,78
16.07.20237.862,127.997,37.820,537.987,72
17.07.20238.036,868.099,377.779,077.783,55
18.07.20237.787,138.024,397.696,798.015,43
19.07.20238.075,068.194,87.936,568.169,88
20.07.20238.184,058.275,38.103,458.177,02
23.07.20238.227,198.253,418.029,798.111,23
24.07.20238.134,718.134,717.889,617.978,48
25.07.20238.011,698.192,767.991,528.192,76
26.07.20238.264,268.354,158.234,568.354,15
27.07.20238.412,478.707,758.396,718.681,26
30.07.20238.752,498.955,298.701,498.918,12
31.07.20238.913,769.000,458.788,928.821,53
01.08.20238.824,069.030,278.807,918.930,87
02.08.20238.977,289.098,368.870,028.878,4
03.08.20238.928,839.172,068.873,99.102,1
06.08.20239.142,389.183,639.058,529.131,63
07.08.20239.181,829.183,078.974,099.041,39
08.08.20239.060,149.324,519.003,979.279,8
09.08.20239.328,819.453,089.061,359.096,13
10.08.20239.102,669.448,619.053,219.421,87
13.08.20239.489,879.572,479.330,99.417,61
14.08.20239.431,289.439,459.121,729.296,06
15.08.20239.315,819.356,449.205,339.284,56
16.08.20239.310,619.429,19.237,919.365,71
17.08.20239.405,29.414,98.941,399.054,7
20.08.20239.007,659.499,798.950,439.456,03
21.08.20239.540,759.591,649.356,29.515,34
22.08.20239.578,269.640,299.356,849.356,84
23.08.20239.409,419.628,959.107,579.107,57
24.08.20239.155,479.437,419.021,439.393,62
27.08.20239.533,469.645,519.508,729.550,89
28.08.20239.572,729.668,619.487,29.521,06
30.08.20239.566,219.585,849.396,869.468,22
31.08.20239.519,719.712,159.507,519.703,19
03.09.20239.786,049.816,69.690,619.700,85
04.09.20239.711,359.815,789.613,839.815,78
05.09.20239.873,299.879,279.673,249.743,14
06.09.20239.796,7210.012,819.796,729.980,07
07.09.202310.019,5710.084,739.980,5910.035,87
10.09.202310.100,1710.144,759.858,729.906,82
11.09.20239.933,810.005,199.781,29.883,11
12.09.20239.910,29.965,969.652,589.712,06
13.09.20239.730,29.871,59.504,759.871,5
14.09.20239.882,079.912,89.617,279.617,27
17.09.20239.614,959.614,959.270,459.278,76
18.09.20239.299,449.411,79.212,599.361,51
19.09.20239.386,849.453,999.201,259.205,37
20.09.20239.180,249.500,529.120,229.498,67
21.09.20239.543,39.566,679.413,419.511,35
24.09.20239.555,99.784,219.531,589.772,19
25.09.20239.822,929.848,129.584,239.584,23
26.09.20239.623,389.664,439.511,599.544,32
27.09.20239.567,379.6149.506,749.517,59
28.09.20239.547,519.740,769.547,519.719,37
01.10.20239.760,079.924,339.755,559.923,38
02.10.202310.005,610.080,599.957,2810.055,95
03.10.202310.071,4310.078,979.858,369.874,73
04.10.20239.922,2410.022,879.686,8810.010,4
05.10.20239.953,1710.176,519.935,210.154,06
08.10.20239.968,3510.093,349.882,219.882,21
09.10.20239.991,6410.128,829.991,6410.105,13
10.10.202310.147,0410.206,729.994,199.994,19
11.10.202310.083,0910.134,979.679,229.880,88
12.10.20239.874,559.874,559.689,859.744,44
15.10.20239.845,59.875,49.581,839.581,83
16.10.20239.623,699.743,699.544,849.741,98
17.10.20239.602,289.642,69.393,879.393,87
18.10.20239.436,139.558,189.310,679.357,91
19.10.20239.299,29.300,388.982,89.058,26
22.10.20239.184,189.357,439.062,149.280,49
23.10.20239.323,619.570,249.298,279.561,47
24.10.20239.620,439.687,298.952,948.970,5
25.10.20239.065,359.253,428.909,299.162,45
26.10.20239.160,099.205,118.947,419.151,4
29.10.20239.130,39.205,989.039,249.103,22
30.10.20239.147,429.174,068.842,398.864,15
31.10.20238.899,678.974,028.694,178.929
01.11.20238.979,069.127,038.979,069.093,29
02.11.20239.106,159.138,278.986,569.123,83
05.11.20239.236,739.387,869.217,749.344,82
06.11.20239.3689.488,349.326,049.442,44
07.11.20239.539,059.597,969.452,279.490,69
08.11.20239.429,839.550,539.337,879.486,23
09.11.20239.487,229.494,649.371,589.380,08
12.11.20239.369,299.369,579.092,549.095,66
13.11.20239.138,059.249,869.036,269.233,64
14.11.20239.283,169.325,239.209,469.256,04
15.11.20239.289,979.435,159.284,049.402,61
16.11.20239.407,559.470,439.383,249.469,43
19.11.20239.539,859.631,139.539,859.573,28
20.11.20239.630,699.684,429.567,29.672,57
21.11.20239.685,179.688,279.603,179.608,31
22.11.20239.618,19.670,499.477,179.477,17
23.11.20239.485,079.635,919.456,719.597,56
26.11.20239.657,589.762,929.633,189.717,34
27.11.20239.721,699.774,39.642,129.711,8
28.11.20239.7339.756,239.626,159.664,27
29.11.20239.665,139.706,389.524,979.562,89
30.11.20239.689,259.715,919.530,059.605,7
03.12.20239.6159.672,419.500,019.641,36
04.12.20239.6479.670,769.563,029.617,77
05.12.20239.629,399.718,969.442,249.442,24
06.12.20239.462,029.625,049.361,049.625,04
07.12.20239.633,749.667,319.590,039.612,69
10.12.20239.615,849.641,079.387,599.416,11
11.12.20239.410,129.424,639.260,069.352,38
12.12.20239.322,679.3319.090,859.090,85
13.12.20239.188,979.470,569.179,439.435,94
14.12.20239.449,379.762,79.438,819.762,7
17.12.20239.724,59.796,679.546,599.556,24
18.12.20239.566,849.567,729.380,219.499,97
19.12.20239.483,939.540,889.354,819.419,47
20.12.20239.417,489.607,629.374,499.595,83
21.12.20239.611,129.664,619.403,659.420,84
24.12.20239.393,59.393,59.067,389.125
25.12.20239.180,729.292,819.059,129.179,75
26.12.20239.173,789.295,749.099,999.206,14
27.12.20239.227,899.438,119.227,899.385,83
28.12.20239.407,689.489,949.359,029.393,7