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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13.152,1666
KAPANIŞ 13.137,4576

En Düşük

DÜŞÜK 9.224,3

En Yüksek

YÜKSEK 16.231,75
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20249.467,599.539,589.430,099.534,2
02.01.20249.531,959.531,959.252,99.255,5
03.01.20249.263,889.450,859.224,39.450,85
04.01.20249.467,869.573,439.448,139.573,43
07.01.20249.650,469.788,919.650,469.783,67
08.01.20249.821,399.821,399.651,279.670,5
09.01.20249.649,919.855,329.612,079.841,06
10.01.20249.872,579.965,429.825,939.929,65
11.01.20249.883,8310.136,919.808,8810.043,66
14.01.202410.064,4810.266,910.042,6710.213,54
15.01.202410.237,410.291,4410.210,2210.254,3
16.01.202410.208,9110.243,9610.150,0110.209,04
17.01.202410.288,7610.304,6510.187,1310.187,13
18.01.202410.217,410.220,1410.045,9510.137,9
21.01.202410.149,3710.264,6710.107,5610.202,84
22.01.202410.321,6410.415,510.186,7510.244,26
23.01.202410.276,9610.431,5810.211,8610.361,75
24.01.202410.420,3510.483,0410.346,4810.442,58
25.01.202410.461,110.738,5410.437,5610.716,25
28.01.202410.778,0210.847,9410.757,8210.836,81
29.01.202410.879,9110.890,5910.802,3810.822,44
30.01.202410.824,1510.982,8210.772,3210.845,41
31.01.202410.861,2811.094,6810.861,2811.037,78
01.02.202411.137,0211.220,6210.986,8711.034,63
04.02.202411.126,5411.208,7911.070,9611.170,22
05.02.202411.211,7511.298,7411.151,8811.273,63
06.02.202411.324,0611.324,0611.173,211.195,94
07.02.202411.217,9111.389,2811.217,9111.337,68
08.02.202411.384,5511.468,2111.313,2211.439,06
11.02.202411.551,5611.621,7911.466,2311.619,83
12.02.202411.668,9611.668,9611.369,7311.369,73
13.02.202411.388,611.477,911.277,0411.471,88
14.02.202411.523,9811.712,5311.519,7611.651,7
15.02.202411.677,2611.707,4611.567,2311.585,64
18.02.202411.650,2311.816,4611.521,2111.545,09
19.02.202411.594,6911.803,9811.559,711.784,96
20.02.202411.824,6911.868,711.680,2811.783,22
21.02.202411.847,111.884,711.667,4311.755,16
22.02.202411.770,2611.896,8811.735,4311.845,1
25.02.202411.884,7711.931,0811.675,9911.748,4
26.02.202411.758,8811.758,8811.576,7511.576,75
27.02.202411.579,7611.589,2811.429,6511.431,11
28.02.202411.472,0911.631,7911.457,4811.582,18
29.02.202411.604,4611.617,5811.350,211.357,91
03.03.202411.400,9911.411,9311.121,0811.121,08
04.03.202411.114,6811.194,5711.008,6611.092,06
05.03.202411.085,2911.187,210.981,3510.993,57
06.03.202411.037,1411.392,5611.037,1411.392,56
07.03.202411.432,5111.598,5811.403,8311.566,1
10.03.202411.843,5411.893,4311.61511.615
11.03.202411.626,5411.747,4411.522,8611.629,57
12.03.202411.664,3911.664,3911.358,9911.358,99
13.03.202411.401,4411.433,4911.250,4111.299,51
14.03.202411.323,7111.333,1411.179,6611.202,35
17.03.202411.224,8611.300,8111.130,8111.138,6
18.03.202411.121,2811.489,711.098,5811.482,97
19.03.202411.477,0811.670,2711.423,0611.556,43
20.03.202411.664,2712.021,1711.664,2711.941,6
21.03.202411.974,8412.076,3911.853,0411.878,64
24.03.202411.875,7212.279,9511.798,8511.810,25
25.03.202411.778,4611.831,2611.470,0311.516,02
26.03.202411.547,2611.631,6411.443,5511.504,21
27.03.202411.560,7511.933,9511.542,5911.899,58
28.03.202411.946,2311.983,0311.828,6411.924,95
31.03.202412.111,3612.153,2911.762,612.069,39
01.04.202412.101,8612.292,5711.975,8912.050,29
02.04.202412.006,8412.045,8311.857,3111.967,05
03.04.202411.972,5512.400,911.965,1412.376,16
04.04.202412.685,7713.022,5912.501,6413.022,59
07.04.202413.015,0113.136,9212.982,6113.068,3
08.04.202413.113,0713.24013.090,3813.113,95
14.04.202413.062,3913.175,1712.964,2713.006,91
15.04.202412.960,6112.965,3712.754,1312.795,12
16.04.202412.895,1613.066,2412.810,9312.835,48
17.04.202412.881,5312.930,2312.767,3612.836,15
18.04.202412.692,5913.133,9912.669,213.079,81
21.04.202413.208,9713.252,0412.880,0912.891,6
23.04.202412.961,6513.073,7512.914,0312.997,99
24.04.202413.042,1613.140,512.871,4412.930,45
25.04.202412.979,4113.340,5812.979,4113.258,05
28.04.202413.370,5913.470,9913.25013.470,99
29.04.202413.473,9813.615,9113.415,4513.478,2
01.05.202413.521,5913.664,7113.509,3313.608,98
02.05.202413.646,0113.734,9113.590,0913.720,72
05.05.202413.740,5813.837,6213.615,9713.758,87
06.05.202413.787,8514.038,1813.650,4613.960,1
07.05.202413.991,2114.045,1113.780,9413.822,14
08.05.202413.874,2813.945,213.816,9113.924,78
09.05.202413.938,5114.098,3713.851,1513.851,15
12.05.202413.902,5213.967,1113.688,8513.688,85
13.05.202413.793,7214.138,8613.693,3814.014,93
14.05.202413.997,0514.146,6613.890,4414.029,48
15.05.202414.061,0814.239,9813.966,0714.239,98
16.05.202414.308,5214.746,4814.281,4814.726,76
19.05.202414.746,8114.933,8914.702,5314.873,52
20.05.202414.899,3715.687,9414.870,6915.368
21.05.202415.402,5915.567,5315.160,8215.324,53
22.05.202415.339,8215.517,3515.121,6315.148,5
23.05.202415.135,315.171,2714.902,3214.917,32
26.05.202414.937,5815.086,6614.824,6114.985,21
27.05.202415.027,7415.144,2114.908,0415.098,93
28.05.202415.112,6115.148,4714.842,9414.851,18
29.05.202414.887,914.989,4914.773,6814.887,33
30.05.202414.946,2615.333,5714.746,0814.817,64
02.06.202414.850,6315.036,7814.619,814.991,16
03.06.202415.008,8215.066,614.594,2114.598,38
04.06.202414.660,1414.799,1514.473,6214.595,88
05.06.202414.630,5514.692,0614.418,3914.423,68
06.06.202414.461,6714.475,2214.140,6514.171,88
09.06.202414.161,1114.195,6313.973,9514.040,67
10.06.202414.031,2814.374,2114.011,4614.231,72
11.06.202414.252,9314.528,4514.209,8614.408,5
12.06.202414.660,1314.85714.660,1314.679,42
13.06.202414.937,8915.042,5914.697,9414.807,74
19.06.202414.966,0715.233,2314.917,415.233,23
20.06.202415.259,8615.359,1815.177,1715.261,33
23.06.202415.288,2415.377,8415.088,1315.275,99
24.06.202415.302,6415.343,0315.091,1815.185,94
25.06.202415.183,1515.222,0715.018,2615.018,26
26.06.202415.063,515.362,1115.039,8915.317,29
27.06.202415.402,1815.529,6915.171,6915.225,18
30.06.202415.325,5715.382,0114.735,4914.875,86
01.07.202414.897,0115.055,0214.763,6715.055,02
02.07.202415.110,1515.487,6715.104,3315.475,6
03.07.202415.500,6315.789,2315.430,4715.702,62
04.07.202415.730,0315.803,1815.493,1115.635,44
07.07.202415.706,2215.843,5715.588,6815.640,4
08.07.202415.671,7315.687,8515.367,5415.393,79
09.07.202415.411,1915.423,4915.229,9315.276,31
10.07.202415.420,9915.818,5915.420,9915.817,44
11.07.202415.803,4915.992,0815.763,1815.919,39
15.07.202415.986,2716.158,9415.967,1316.050,66
16.07.202416.064,2816.081,3915.821,316.024,61
17.07.202416.112,4716.22415.971,9116.034,2
18.07.202416.020,6316.162,515.988,1616.068,94
21.07.202416.088,1316.231,7515.982,6616.132,89
22.07.202416.148,1316.155,0315.789,2815.936,38
23.07.202415.927,3615.927,3615.726,2715.726,27
24.07.202415.717,2715.747,2415.439,2615.483,09
25.07.202415.539,8215.616,0515.439,6815.484,11
28.07.202415.381,2615.530,7715.243,0415.258,44
29.07.202415.287,6615.381,5215.093,7215.160,34
30.07.202415.123,6315.255,615.016,315.152,62
31.07.202415.316,4215.514,2315.293,5715.347,88
01.08.202415.155,6715.172,0814.746,6714.796,44
04.08.202413.802,2514.342,1513.692,8214.056,65
05.08.202414.396,7214.451,6813.964,7213.974,7
06.08.202414.075,8614.129,9513.904,3514.022,25
07.08.202414.008,214.146,0713.951,8714.029
08.08.202414.097,0914.15313.698,9513.698,95
11.08.202413.793,1413.990,3813.664,1213.694,68
12.08.202413.723,4913.908,2713.575,613.908,18
13.08.202413.989,1414.017,2913.776,8813.823,24
14.08.202413.896,5614.111,8713.773,1314.088,18
15.08.202414.142,9414.151,9813.803,4513.803,45
18.08.202413.865,5514.210,2613.763,6814.190,41
19.08.202414.145,0114.257,5413.984,814.026,98
20.08.202414.003,1314.236,1313.923,5413.935,34
21.08.202414.054,9614.134,5413.892,1813.991,9
22.08.202413.989,6814.005,1313.559,2813.588,07
25.08.202413.68713.726,9813.444,9513.485,37
26.08.202413.474,7313.756,1613.401,913.756,16
27.08.202413.772,5913.878,6413.681,4713.727,67
28.08.202413.725,2513.930,9713.606,2513.797,92
01.09.202413.861,2614.281,6913.861,2614.261,43
02.09.202414.285,8214.321,9714.067,1514.156,91
03.09.202414.016,5114.151,7713.979,5214.151,77
04.09.202414.213,8114.220,713.943,1814.007,74
05.09.202414.009,4414.088,0713.713,8113.722,58
08.09.202413.758,613.846,2713.613,7413.613,74
09.09.202413.670,6713.767,4813.442,4313.530,38
10.09.202413.503,2213.609,1613.278,4313.278,43
11.09.202413.448,3313.502,4713.045,4713.438,78
12.09.202413.442,8313.554,2313.220,8213.554,23
15.09.202413.550,913.581,513.342,3913.368,72
16.09.202413.422,9413.750,8113.422,9413.691,53
17.09.202413.686,3713.874,1913.671,9213.796,73
18.09.202413.947,7514.129,7213.919,3514.065,36
19.09.202414.081,7814.123,1313.87013.870
22.09.202413.974,9914.022,0413.840,4413.935,38
23.09.202413.963,514.362,8113.900,9714.232,35
24.09.202414.236,8514.274,8913.995,2414.037,47
25.09.202414.132,9614.288,813.897,0413.939,49
26.09.202413.974,0813.974,0813.700,8813.838,92
29.09.202413.778,3913.781,6113.624,4313.677,3
30.09.202413.709,7413.743,5513.081,1513.221,51
01.10.202413.185,5513.212,5712.610,4212.610,42
02.10.202412.642,9912.789,8312.330,6212.400,91
03.10.202412.485,0212.687,0312.305,6512.679,71
06.10.202412.731,4212.810,3812.533,7412.591,77
07.10.202412.618,1312.898,2312.565,8612.699,27
08.10.202412.713,5312.936,9412.511,1212.936,94
09.10.202412.927,0112.974,7112.649,2812.649,28
10.10.202412.671,3412.853,2212.450,1612.504,82
13.10.202412.519,2112.538,7912.242,5612.309,32
14.10.202412.329,7712.591,4712.240,8912.513,69
15.10.202412.488,7112.644,7812.349,8512.614,85
16.10.202412.600,6412.743,1212.539,7112.602,15
17.10.202412.611,8812.677,7112.193,1312.220,41
20.10.202412.226,6712.242,8411.898,7911.911,79
21.10.202411.946,9712.363,2811.926,5412.231,67
22.10.202412.249,9912.267,1911.996,9312.084,03
23.10.202412.185,8412.413,0612.185,8412.325,9
24.10.202412.264,1512.402,9612.184,1312.373,83
27.10.202412.394,3312.408,1112.346,9912.360,6
29.10.202412.380,512.522,212.293,3412.465,46
30.10.202412.454,0612.534,112.192,9212.197,36
31.10.202412.236,1812.389,0212.143,1612.180,19
03.11.202412.140,9312.140,9311.752,0911.835,63
04.11.202411.912,5211.929,4811.680,7711.760,83
05.11.202411.794,2812.212,1811.700,1812.138,73
06.11.202412.139,9312.253,312.038,0312.253,3
07.11.202412.265,9812.707,7212.243,8112.665,83
10.11.202412.713,4612.936,3912.669,912.851,61
11.11.202412.786,2412.884,2712.700,8212.817,66
12.11.202412.766,2513.217,4812.649,8213.006,03
13.11.202413.091,5613.192,5313.023,8513.168,48
14.11.202413.203,2613.285,5513.023,6213.043,97
17.11.202413.085,1813.153,4312.921,113.061,54
18.11.202413.121,8813.138,0112.701,8412.790,46
19.11.202412.871,3612.935,7812.527,6912.527,69
20.11.202412.606,3613.102,7212.588,7113.067,96
21.11.202413.070,1713.437,2712.985,3113.437,27
24.11.202413.540,1613.626,7313.456,2713.489,21
25.11.202413.482,7113.564,513.350,913.446,88
26.11.202413.588,6613.612,7713.425,7113.494,21
27.11.202413.504,5913.593,0413.471,3513.542,24
28.11.202413.556,9813.699,9513.395,4813.496,51
01.12.202413.404,4513.593,1413.343,3713.552,59
02.12.202413.609,4213.953,6713.508,5613.844,89
03.12.202413.874,7714.024,6613.850,5313.915,28
04.12.202413.932,0813.992,9113.823,9413.951,34
05.12.202414.208,7214.286,9614.121,3114.219,97
08.12.202414.343,6114.477,3314.262,6614.477,33
09.12.202414.464,0714.475,3714.18814.204,35
10.12.202414.266,8514.355,1414.055,9114.150,14
11.12.202414.212,5414.310,1414.105,6614.147,84
12.12.202414.084,7214.218,3613.986,114.207,12
15.12.202414.223,5814.240,6913.980,9913.980,99
16.12.202414.001,1514.083,7513.862,4314.019,13
17.12.202414.008,2614.119,3613.909,3613.909,98
18.12.202413.820,8313.874,6413.649,9513.662,1
19.12.202413.722,8113.761,1313.571,0713.600,36
22.12.202413.653,8113.689,1813.400,3313.439,43
23.12.202413.453,5713.569,6513.374,7313.537,5
24.12.202413.866,3814.087,613.850,4314.064,61
25.12.202414.13914.321,8614.013,9214.113,13
26.12.202414.132,1914.246,3914.100,0214.211,02
29.12.202414.233,4314.290,4114.018,3614.018,36
30.12.202413.964,5614.140,1113.881,1513.925,91