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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13.520,5225
KAPANIŞ 13.501,3719

En Düşük

DÜŞÜK 11.502,89

En Yüksek

YÜKSEK 15.276,91
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202513.969,8814.187,5613.922,9814.166,08
02.01.202514.206,214.323,8714.148,3314.256
05.01.202514.301,5614.399,6414.243,5614.283,09
06.01.202514.267,8514.282,7914.075,3514.075,35
07.01.202514.060,3314.145,0513.957,0913.982,85
08.01.202514.054,3214.185,1213.952,1914.147,6
09.01.202514.166,6114.198,4713.869,7813.945,63
12.01.202513.929,4113.992,213.645,1613.687,46
13.01.202513.766,4713.882,7713.588,4313.638,06
14.01.202513.660,5813.748,5313.538,4413.641,97
15.01.202513.812,313.822,8313.575,1813.791,08
16.01.202513.812,3614.013,7313.762,9314.003,34
19.01.202514.109,6514.131,2413.894,0814.115,54
20.01.202514.080,6714.293,1414.059,4114.180,73
21.01.202514.207,1514.383,1714.155,6814.355,81
22.01.202514.415,4314.427,5914.252,2514.304
23.01.202514.322,6314.335,0214.190,4914.223,05
26.01.202514.093,2814.163,7914.022,3314.082,28
27.01.202514.142,214.322,6314.049,714.298,9
28.01.202514.326,4314.423,4614.250,6614.250,66
29.01.202514.279,9714.359,7614.231,4414.244,83
30.01.202514.28314.309,4514.064,9614.070,6
02.02.202513.935,613.935,613.633,0313.677,09
03.02.202513.747,3513.969,9313.673,1813.797,1
04.02.202513.823,2813.888,2313.551,4213.684,33
05.02.202513.783,6713.867,3313.717,3613.838,03
06.02.202513.828,3213.939,9513.715,1213.912,01
09.02.202513.928,0813.963,0513.763,0413.782,68
10.02.202513.780,2613.873,1713.726,1213.863,98
11.02.202513.877,8213.919,1413.684,4913.738,11
12.02.202513.864,6214.035,2213.852,1314.015,76
13.02.202514.026,3714.054,9413.915,7313.947,88
16.02.202513.963,4613.980,2313.843,5313.845,04
17.02.202513.842,2214.013,4813.778,6513.942,56
18.02.202513.961,4414.038,2613.749,0613.761,48
19.02.202513.745,6213.891,9913.664,2713.826,11
20.02.202513.839,8213.879,9513.350,5713.562,44
23.02.202513.711,413.729,2113.421,5313.462,4
24.02.202513.481,9813.540,8313.352,313.379,25
25.02.202513.391,6413.655,7113.317,9913.583,9
26.02.202513.568,8813.856,5513.549,2813.769,33
27.02.202513.682,1113.792,0513.531,7313.565,23
02.03.202513.713,9414.264,3613.713,9414.049,27
03.03.202514.058,7814.170,8213.985,8314.043,97
04.03.202514.183,914.482,5114.126,3414.434,86
05.03.202514.580,6414.727,4614.352,514.727,46
06.03.202514.718,2614.903,4614.656,0414.808,82
09.03.202514.727,2214.816,214.545,1714.607,33
10.03.202514.614,5414.694,8514.502,7714.548,02
11.03.202514.633,9514.923,4614.616,1814.840,75
12.03.202514.896,915.072,9714.886,8915.038,85
13.03.202515.091,3815.206,6714.994,8815.147,19
16.03.202515.194,6315.276,9115.055,215.117,57
17.03.202515.080,0315.156,0814.974,0314.974,03
18.03.202513.88914.292,6613.564,2613.602,64
19.03.202513.507,9213.862,5313.063,0713.215,25
20.03.202513.123,1613.130,0412.018,0612.061,37
23.03.202512.245,1612.516,8611.703,9312.305,16
24.03.202512.567,7713.107,3212.408,1312.994,76
25.03.202512.822,2413.014,4712.685,512.823,67
26.03.202512.985,6413.067,8912.651,2212.696,66
27.03.202512.627,9812.713,6112.426,1712.713,61
01.04.202512.595,5812.660,312.467,8812.506,31
02.04.202512.516,7612.676,5212.455,212.455,2
03.04.202512.464,9712.491,2812.202,2912.269,64
06.04.202511.909,1512.446,2111.820,4212.296,43
07.04.202512.504,0212.517,1512.277,3812.402,58
08.04.202512.280,8412.354,8412.062,0612.066,64
09.04.202512.486,2112.492,3912.066,4212.066,42
10.04.202512.087,3812.166,2811.895,4912.125,93
13.04.202512.231,4412.289,0612.129,7712.139,45
14.04.202512.162,4312.237,6812.044,112.046,51
15.04.202512.005,3612.040,511.818,7711.865,32
16.04.202511.882,5612.074,4811.810,9112.002,87
17.04.202512.057,2412.066,411.811,6511.833,81
20.04.202511.881,612.203,6411.777,3711.936,61
21.04.202512.020,2712.046,1111.845,511.860,86
23.04.202511.891,3712.221,4411.849,7512.207,5
24.04.202512.237,9212.258,8312.028,4612.028,46
27.04.202512.074,5412.092,2311.819,6811.819,68
28.04.202511.805,1311.870,5411.733,3511.761,4
29.04.202511.779,7711.826,4311.587,3611.614,58
01.05.202511.675,2711.767,3711.641,6211.724,44
04.05.202511.799,0411.834,0111.600,8411.600,84
05.05.202511.591,1911.737,2311.555,6711.584,81
06.05.202511.594,8511.660,0611.502,8911.554,55
07.05.202511.631,0611.855,0811.552,8811.816,91
08.05.202511.787,511.937,8711.648,7911.887,53
11.05.202512.197,2312.580,4912.180,2412.531,98
12.05.202512.495,1712.573,5412.395,3712.500,68
13.05.202512.493,7112.655,8912.462,7512.536,72
14.05.202512.543,7712.630,7412.263,5212.294,45
15.05.202512.296,6512.507,2512.239,1712.486,12
19.05.202512.467,2412.515,8312.259,0612.259,06
20.05.202512.214,0912.289,2512.109,5912.109,59
21.05.202512.167,2412.269,8412.043,8512.195,69
22.05.202512.186,8512.252,711.981,3112.024,53
25.05.202512.113,9412.123,0911.972,1212.071,99
26.05.202512.072,4312.131,511.871,211.877,43
27.05.202511.865,9111.924,0811.755,0411.841,26
28.05.202511.927,2411.96711.830,0511.851,14
29.05.202511.826,7411.834,9211.575,3711.609,69
01.06.202511.606,5711.736,3611.553,1311.646,84
02.06.202511.760,2812.125,9811.760,2812.091,67
03.06.202512.083,4512.378,412.034,6912.378,4
04.06.202512.327,3912.375,5812.264,0912.360,87
09.06.202512.470,1412.606,3712.429,5512.575,22
10.06.202512.557,0412.647,6812.527,6612.578,4
11.06.202512.456,3912.544,8512.279,9212.312,64
12.06.202511.894,8512.140,5711.734,5112.140,57
15.06.202512.139,6312.304,9812.027,0512.181,67
16.06.202512.194,4612.309,7612.154,112.160,63
17.06.202512.116,8812.155,9511.918,7612.014,62
18.06.202512.084,212.177,911.892,5611.927,55
19.06.202512.034,912.099,8411.909,2411.999,52
22.06.202511.898,9312.034,2711.875,0511.932,71
23.06.202512.287,3312.355,7712.135,8712.305,87
24.06.202512.346,8412.360,1612.165,1512.213,02
25.06.202512.214,3912.278,6412.104,7512.104,75
26.06.202512.119,4312.276,0111.976,4212.214,07
29.06.202512.292,8813.031,4612.292,5913.027,08
30.06.202513.063,1313.312,613.013,4513.217,97
01.07.202513.248,2913.561,9413.248,2913.434,41
02.07.202513.627,5113.723,9913.351,2613.448,53
03.07.202513.464,2913.589,6813.371,2413.539,47
06.07.202513.325,4513.40613.256,5513.270,25
07.07.202513.36013.395,8313.034,6513.085,87
08.07.202513.099,4813.368,413.060,2713.347,35
09.07.202513.488,2413.637,0213.488,2413.570,25
10.07.202513.674,9613.743,6513.491,2713.589,47
13.07.202513.593,4813.593,4813.402,113.402,1
15.07.202513.363,0113.424,7412.981,1213.155,93
16.07.202513.266,8513.537,7213.181,8413.520,17
17.07.202513.525,6813.538,113.418,413.482,75
20.07.202513.545,4713.844,613.545,4713.796,85
21.07.202513.812,113.862,0213.725,5913.759,8
22.07.202513.792,213.830,9213.656,4713.691,64
23.07.202513.756,3713.995,3613.693,5313.841,2
24.07.202513.861,9613.877,9213.712,4113.782,99
27.07.202513.835,7513.839,7513.659,3613.659,36
28.07.202513.678,2513.727,0713.574,613.581,91
29.07.202513.596,5313.863,0213.580,513.811,17
30.07.202513.854,614.006,4613.815,3413.984,84
31.07.202514.000,3514.028,9913.921,5613.998,36
03.08.202514.075,6114.271,2114.075,6114.081,73
04.08.202514.128,514.157,6714.071,6714.087,36
05.08.202514.110,4514.191,9614.033,0614.161,62
06.08.202514.217,3814.393,2114.205,0114.252,46
07.08.202514.254,6714.274,7414.173,6214.216,4
10.08.202514.307,5214.386,9714.264,0814.298,65
11.08.202514.317,5314.332,7614.183,2914.197,72
12.08.202514.198,614.265,9114.110,3814.156,24
13.08.202514.122,4914.177,8213.968,1813.979,15
14.08.202513.926,6514.086,9213.905,614.003,3
17.08.202514.059,8914.118,9613.949,8714.010,62
18.08.202514.046,3814.117,5213.891,9513.948,23
19.08.202513.946,5814.233,8813.903,9814.197,19
20.08.202514.284,4914.500,7114.267,7814.464,93
21.08.202514.518,8114.578,1514.401,8814.530,19
24.08.202514.670,1614.732,2914.581,7614.601,22
25.08.202514.597,8514.747,4614.509,114.673,61
26.08.202514.705,7414.705,7414.439,9514.439,95
27.08.202514.474,3914.623,3814.436,3914.440,98
28.08.202514.461,9314.502,4614.278,6714.348,47
31.08.202514.366,2814.393,6214.238,1114.329,81
01.09.202514.374,2714.430,5913.419,2413.734
02.09.202513.750,2213.750,2213.312,5213.446,65
03.09.202513.477,2813.647,1813.462,0713.589,36
04.09.202513.653,8813.861,0513.514,513.549,94
07.09.202513.337,7113.432,8513.16113.233,59
08.09.202513.284,3813.474,6813.192,4213.299,04
09.09.202513.382,3913.445,0513.266,2713.437,92
10.09.202513.434,9213.768,0313.269,7213.288,01
11.09.202513.290,7613.418,9913.167,6513.335,47
14.09.202513.317,0814.176,0513.190,9114.165,86
15.09.202514.205,9614.350,814.090,0314.338,73
16.09.202514.305,3814.386,0514.219,814.267,69
17.09.202514.332,3214.392,4414.030,4314.068,69
18.09.202514.109,6514.420,814.085,2614.405,11
21.09.202514.723,8114.751,214.561,6214.561,62
22.09.202514.415,2514.501,4414.298,2714.358,57
23.09.202514.381,414.484,0214.061,914.339,86
24.09.202514.430,2614.461,814.192,1114.268,27
25.09.202514.249,2714.264,2413.869,4713.903,85
28.09.202513.845,3914.020,4513.817,9413.846,71
29.09.202513.838,1413.931,9113.747,6313.891,08
30.09.202513.881,2414.378,7413.785,9514.254,89
01.10.202514.256,1314.286,1514.049,3514.091,6
02.10.202514.167,6914.177,3813.722,1913.758,18
05.10.202513.80613.854,6713.557,4413.595,76
06.10.202513.606,713.769,6813.579,2613.725,17
07.10.202513.670,313.811,1513.520,0513.536,06
08.10.202513.678,313.704,4513.361,2213.427,02
09.10.202513.455,8413.554,7113.326,2413.426,61
12.10.202513.246,7913.371,8813.127,1713.156,52
13.10.202513.172,2613.214,7912.847,6912.865,33
14.10.202512.908,9713.17612.867,2113.099,64
15.10.202513.059,8513.223,8212.938,1113.004,8
16.10.202512.954,3512.994,0912.615,5212.856,36
19.10.202512.916,0513.279,5712.719,6713.241,1
20.10.202513.263,0513.315,3113.136,0113.221,16
21.10.202513.295,8413.538,4313.272,7113.432,06
22.10.202513.461,3313.665,2313.461,3313.574,09
23.10.202513.717,7714.411,613.629,914.099,79
26.10.202514.072,8614.084,4913.846,3313.882,12
27.10.202513.886,1313.985,7513.867,413.884,2
29.10.202513.938,8714.001,2713.754,2313.798,79
30.10.202513.815,8914.023,9213.775,2114.005,77
02.11.202514.062,5614.244,1114.019,7114.080,35
03.11.202514.053,3414.105,3713.794,8113.856,69
04.11.202513.877,1414.044,4813.83113.990,42
05.11.202514.068,4214.297,0814.038,7614.237,8
06.11.202514.238,814.249,613.945,5214.054,94
09.11.202514.134,3814.244,0813.850,8913.875,17
10.11.202513.918,3714.054,6813.375,8713.672,72
11.11.202513.768,7613.859,9413.640,5113.791,59
12.11.202513.821,2713.904,6313.698,8613.779,47
13.11.202513.727,7813.773,8413.527,3613.692,82
16.11.202513.766,1513.872,0713.645,1113.731,49
17.11.202513.680,713.898,2313.640,5513.821,49
18.11.202513.868,8714.150,8113.831,0714.068,89
19.11.202514.147,8614.233,9114.000,9714.122,86
20.11.202514.052,9114.052,9113.828,0913.988,13
23.11.202513.931,5613.976,9113.780,0313.925,58
24.11.202513.973,314.084,6213.848,5513.914,55
25.11.202513.937,8114.064,4813.922,9913.987,76
26.11.202514.069,0614.165,7814.003,6914.050,85
27.11.202514.047,8314.102,0913.991,2814.027,88
30.11.202514.022,7414.34213.966,8914.326,01
01.12.202514.337,7614.459,8914.293,9414.357,43
02.12.202514.360,6714.499,8414.153,0414.203,73
03.12.202514.229,9614.281,6614.028,2114.052,04
04.12.202514.051,8814.234,814.036,9814.167,28
07.12.202514.260,3914.551,614.260,3914.453,12
08.12.202514.486,3714.549,7714.391,1414.455,14
09.12.202514.499,8314.559,7314.351,1214.403,23
10.12.202514.444,7914.589,3714.435,2914.507,74
11.12.202514.568,8114.675,6414.563,9214.675,64
14.12.202514.720,9314.932,4514.695,9814.891,17
15.12.202514.897,7414.897,7414.646,7814.711,01
16.12.202514.680,8314.703,9414.57614.625,17
17.12.202514.659,0614.725,7514.597,914.631,68
18.12.202514.645,6614.660,0914.532,5214.570,77
21.12.202514.617,9114.654,2514.475,214.547,8
22.12.202514.536,9714.591,314.402,4114.425,7
23.12.202514.471,6114.607,6914.471,6114.517,4
24.12.202514.566,114.613,3714.497,2214.497,22
25.12.202514.491,2914.493,0714.288,5214.360,59
28.12.202514.378,1214.395,314.204,6914.204,69
29.12.202514.218,7514.301,7114.137,7414.301,71
30.12.202514.335,4414.448,5714.313,9914.344,55