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 AGIRLIK SINIRLAMALI 10 logosu
XTM25S
BIST TEMETTU 25 AGIRLIK SINIRLAMALI 10
18:10:11
17826.67 ₺
-125.82 (%-0.70)
Önceki Kapanış: 17952.49·
Volatilite: 1.35
Düşük₺17731.59
Yüksek₺17973.49
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+3.25%
Önceki aya göre (MoM)
+6.55%
Yılbaşından bugüne (YTD)
+24.42%
Önceki yıla göre (YoY)
+49.33%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XTM25S: BIST TEMETTU 25 AGIRLIK SINIRLAMALI 10 Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13.110,8733
KAPANIŞ 13.096,525

En Düşük

DÜŞÜK 9.192,26

En Yüksek

YÜKSEK 16.153,28
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20249.428,119.511,169.398,489.503,74
02.01.20249.500,769.500,769.226,059.226,15
03.01.20249.234,649.413,679.192,269.413,67
04.01.20249.431,469.537,029.412,099.537,02
07.01.20249.614,159.741,189.614,159.735,43
08.01.20249.773,29.773,29.597,969.616,06
09.01.20249.599,839.807,779.564,29.793,43
10.01.20249.823,349.909,89.771,549.870,44
11.01.20249.823,0710.074,399.747,329.980,77
14.01.202410.000,3210.203,159.979,0710.152,61
15.01.202410.176,6410.237,2310.153,1210.201,99
16.01.202410.155,8810.197,7910.101,9510.160
17.01.202410.241,0610.255,3410.138,6310.138,63
18.01.202410.168,4110.170,869.997,3810.085,87
21.01.202410.097,6410.203,9210.060,2210.138,96
22.01.202410.251,8510.339,5410.106,0210.162,23
23.01.202410.196,4810.342,4210.129,4310.274,75
24.01.202410.332,7910.403,7410.269,3710.365,77
25.01.202410.385,4410.664,8210.363,6710.642,97
28.01.202410.703,7110.780,310.687,0810.765,79
29.01.202410.808,9710.824,1610.734,5610.754,42
30.01.202410.756,0810.895,4110.700,8310.764,04
31.01.202410.779,5711.023,4310.779,5710.967,79
01.02.202411.066,9911.155,0510.923,4710.970,37
04.02.202411.063,411.144,1711.006,2411.101,68
05.02.202411.142,611.229,311.085,2411.205,32
06.02.202411.251,9511.251,9511.107,6611.130,04
07.02.202411.152,5711.312,8211.152,5711.264,37
08.02.202411.310,1611.389,4911.233,111.359,13
11.02.202411.471,0711.547,6911.391,811.547,69
12.02.202411.594,0711.594,0711.302,9611.302,96
13.02.202411.319,5211.411,6611.208,9111.406,66
14.02.202411.457,7511.634,4611.453,8711.574,02
15.02.202411.600,1811.633,9911.493,5611.514,69
18.02.202411.579,4811.747,8411.450,2611.473,24
19.02.202411.522,8911.732,6311.486,9711.713,59
20.02.202411.752,7111.791,1411.606,3911.705,34
21.02.202411.769,6211.810,211.595,9511.684,13
22.02.202411.698,7111.829,0211.667,4811.775,94
25.02.202411.815,7311.858,0211.606,0611.677,38
26.02.202411.687,111.687,111.510,3211.510,32
27.02.202411.513,4111.525,6911.364,1511.365,35
28.02.202411.404,1211.558,9511.392,7411.512,92
29.02.202411.535,5711.547,4111.283,9811.290,03
03.03.202411.333,7411.344,4711.054,9311.054,93
04.03.202411.048,5311.134,1410.945,2611.025,83
05.03.202411.019,8711.117,6910.912,6110.924,86
06.03.202410.969,4811.321,5310.969,4811.321,53
07.03.202411.359,9811.525,7511.330,4311.496,01
10.03.202411.769,7311.820,7711.543,5811.543,58
11.03.202411.554,7511.677,8311.446,8411.550,59
12.03.202411.586,2611.586,2611.279,5811.285,39
13.03.202411.327,311.358,511.174,4711.222,53
14.03.202411.247,3511.256,111.109,3311.132,91
17.03.202411.155,4911.230,0311.059,8211.066,95
18.03.202411.050,7811.418,3611.030,2511.412,18
19.03.202411.406,2111.603,211.354,8211.491,11
20.03.202411.596,5811.961,7711.596,5811.883,86
21.03.202411.916,7512.014,8911.801,7211.831,15
24.03.202411.82712.239,7311.752,3711.774,15
25.03.202411.742,0811.795,5911.436,6111.481,74
26.03.202411.511,8611.593,3311.411,3711.466,78
27.03.202411.522,3811.905,7811.508,5811.869,57
28.03.202411.913,211.947,2411.792,8311.886,88
31.03.202412.074,3812.115,0911.724,6912.033,23
01.04.202412.065,0812.258,9311.937,0312.010,62
02.04.202411.968,0612.001,4411.816,8811.919,64
03.04.202411.925,2512.355,4211.914,4512.329,38
04.04.202412.645,0112.968,3112.458,212.968,31
07.04.202412.961,3513.085,0812.931,3813.017,88
08.04.202413.061,6813.192,8213.040,4713.067,49
14.04.202413.015,0313.133,1212.914,9212.961,82
15.04.202412.916,7912.924,2312.706,0112.746,53
16.04.202412.847,9713.021,8412.769,6912.791,78
17.04.202412.839,2212.897,1612.736,712.809,35
18.04.202412.662,1213.104,0312.639,3513.053,75
21.04.202413.177,1513.223,8212.853,6912.863,44
23.04.202412.930,0713.04712.885,8312.974,27
24.04.202413.020,4713.114,3412.843,0412.902,27
25.04.202412.951,1913.306,3312.951,1913.225,11
28.04.202413.337,6213.441,8613.221,1413.441,86
29.04.202413.444,9713.588,3513.386,5413.450,51
01.05.202413.491,3913.640,9213.486,7213.587,32
02.05.202413.623,2713.703,6213.563,813.686,63
05.05.202413.707,4913.804,6213.583,6413.724,83
06.05.202413.754,8213.998,8713.616,1413.924,49
07.05.202413.956,0414.007,4313.750,6413.790,86
08.05.202413.841,8413.916,8113.788,1413.898,78
09.05.202413.911,114.074,8113.832,1713.832,17
12.05.202413.882,6113.947,6113.674,4513.674,45
13.05.202413.773,214.115,9913.672,6413.991,89
14.05.202413.975,5914.115,7513.868,614.003,68
15.05.202414.035,8914.210,8813.940,114.210,88
16.05.202414.280,6114.705,9814.253,9314.684,88
19.05.202414.705,6314.886,7714.663,8814.827,07
20.05.202414.852,6615.631,0914.824,915.321,85
21.05.202415.357,815.523,5415.120,5715.284,25
22.05.202415.300,0615.466,7815.074,6715.100,49
23.05.202415.087,7515.123,7314.855,2214.867,88
26.05.202414.887,6615.032,514.774,1614.925,69
27.05.202414.969,715.076,6414.848,0415.030,91
28.05.202415.045,0615.084,5314.787,0814.798,87
29.05.202414.834,5814.934,7214.727,114.838,89
30.05.202414.898,4515.277,7314.701,0514.760,66
02.06.202414.793,114.976,3814.565,8714.931,6
03.06.202414.949,8815.009,2514.542,7914.546,5
04.06.202414.607,1614.744,2514.421,5314.546,27
05.06.202414.579,9914.641,0814.371,914.376,49
06.06.202414.415,9214.428,9714.097,0814.129,51
09.06.202414.120,1414.148,4213.932,1813.995,64
10.06.202413.985,7614.320,413.964,7614.181,86
11.06.202414.202,9614.476,1314.162,4514.359,03
12.06.202414.604,6914.801,8414.604,6914.629,56
13.06.202414.889,7214.990,3914.647,6314.754,67
19.06.202414.912,1615.172,8114.861,7215.172,81
20.06.202415.199,3515.284,2615.113,0615.187,17
23.06.202415.214,4915.300,9515.018,4215.200,55
24.06.202415.227,2315.265,0715.022,4415.115,2
25.06.202415.112,815.150,8114.948,1514.948,15
26.06.202414.993,0815.287,5514.968,7715.245,43
27.06.202415.329,6715.457,3615.117,5415.172,11
30.06.202415.271,0215.327,9414.680,8714.819,74
01.07.202414.839,8515.000,514.707,0215.000,5
02.07.202415.055,2915.428,8315.050,7215.416,34
03.07.202415.442,1715.728,1715.372,9115.647,01
04.07.202415.673,6215.745,515.438,9215.577,47
07.07.202415.648,3815.780,5715.523,4915.575,12
08.07.202415.606,0915.622,215.312,8515.339,98
09.07.202415.356,2815.371,6315.181,8715.226,06
10.07.202415.367,815.760,4415.367,815.759,96
11.07.202415.745,3315.934,2415.707,2215.862,29
15.07.202415.928,8316.099,6815.910,0915.986,03
16.07.202415.999,7216.012,2915.761,1915.957,83
17.07.202416.045,7116.153,2815.900,2815.960,47
18.07.202415.947,0616.082,2915.912,6715.991,49
21.07.202416.009,8916.148,7515.908,5416.054,02
22.07.202416.069,4216.077,0115.715,1815.850,87
23.07.202415.840,6415.840,6415.640,5915.640,59
24.07.202415.630,4615.659,9515.361,7715.404,79
25.07.202415.462,1215.536,115.362,5815.405,44
28.07.202415.304,4615.448,4415.166,5715.182,87
29.07.202415.213,4415.305,2715.021,5915.086,48
30.07.202415.048,7915.179,6414.944,9615.079,8
31.07.202415.249,3415.452,2815.235,3115.305,21
01.08.202415.103,6615.123,2214.710,2914.762,17
04.08.202413.768,7214.305,1113.657,3914.027,29
05.08.202414.371,2214.425,9313.933,4313.933,43
06.08.202414.035,5114.096,2813.870,6313.995,47
07.08.202413.980,8114.127,3213.934,2314.021,51
08.08.202414.084,4614.140,2313.650,0713.650,07
11.08.202413.737,8413.923,0513.613,5513.642,19
12.08.202413.669,9413.852,4713.520,5213.852,47
13.08.202413.935,5413.966,0313.727,2313.762,28
14.08.202413.834,2914.055,1113.713,614.031,32
15.08.202414.087,914.096,6413.756,313.756,3
18.08.202413.812,7614.144,2913.714,7914.129,72
19.08.202414.084,5514.199,1813.931,6713.972,87
20.08.202413.947,6114.186,8713.870,8213.887,05
21.08.202414.004,8914.084,5213.835,9613.936,75
22.08.202413.935,413.950,2713.502,1513.532,8
25.08.202413.633,7513.675,4713.391,113.429,93
26.08.202413.422,0813.696,8213.350,2113.696,82
27.08.202413.712,7613.812,2813.621,513.668,86
28.08.202413.664,6813.881,0513.555,7513.767,88
01.09.202413.828,0314.238,0813.828,0314.217,49
02.09.202414.243,8414.278,5314.024,8514.108,67
03.09.202413.965,9914.108,5913.934,8614.108,59
04.09.202414.171,2514.179,7513.907,0813.971,12
05.09.202413.971,9314.041,5713.673,3813.680,03
08.09.202413.714,5513.796,5613.556,913.556,9
09.09.202413.613,7513.702,2113.372,8813.457,05
10.09.202413.430,0213.530,2613.186,8113.186,81
11.09.202413.362,6513.413,3912.954,5313.360,19
12.09.202413.364,313.470,3513.143,5613.470,35
15.09.202413.466,7513.499,5813.248,1113.271,18
16.09.202413.323,8113.620,713.323,8113.565,51
17.09.202413.558,6213.729,4313.541,9813.647,5
18.09.202413.800,113.981,3213.776,4413.932,8
19.09.202413.949,5113.995,4913.789,4913.789,49
22.09.202413.891,5413.937,5113.758,9113.831,1
23.09.202413.861,7514.268,2913.799,6314.145,7
24.09.202414.151,8614.207,8613.929,7613.966,09
25.09.202414.059,9514.234,6313.851,4213.898,64
26.09.202413.937,8613.937,8613.704,9813.850,88
29.09.202413.787,2713.797,9313.631,5813.688,94
30.09.202413.720,6213.755,7513.095,8413.236,56
01.10.202413.200,8213.224,9512.628,1312.628,13
02.10.202412.657,8712.800,3412.322,912.390,46
03.10.202412.470,4712.678,0312.287,412.671,92
06.10.202412.723,6512.809,7312.538,8312.599,12
07.10.202412.613,8212.878,5112.554,0312.680,46
08.10.202412.693,9212.929,0412.503,5512.929,04
09.10.202412.926,2312.976,9312.658,0212.658,02
10.10.202412.680,1712.857,4512.448,2812.500,22
13.10.202412.514,6112.535,7112.225,7912.293,92
14.10.202412.313,0212.577,6612.224,3112.513,21
15.10.202412.479,5812.645,2612.350,2512.615,12
16.10.202412.600,2712.747,8912.541,3712.610,52
17.10.202412.619,7312.685,0112.200,0312.228,33
20.10.202412.233,9412.248,4311.911,711.927,31
21.10.202411.961,7912.379,2411.939,312.242,56
22.10.202412.262,1512.283,8812.01212.101,06
23.10.202412.204,2812.407,6312.204,2812.322,09
24.10.202412.258,2412.401,6712.181,712.372,74
27.10.202412.392,5812.407,3412.348,7212.362,44
29.10.202412.381,9312.511,3512.296,3412.448,98
30.10.202412.440,312.519,5312.180,6112.192,55
31.10.202412.230,4412.382,8512.138,4612.180,2
03.11.202412.141,6512.141,6511.747,8911.829,56
04.11.202411.907,2911.922,8511.676,4211.755,76
05.11.202411.788,8712.186,7211.686,8512.110,67
06.11.202412.110,4212.234,812.012,6412.234,8
07.11.202412.248,8412.695,7412.226,1212.655,79
10.11.202412.702,7712.940,2812.658,3412.851,82
11.11.202412.790,4212.903,8612.713,9412.841,17
12.11.202412.788,7213.248,6612.665,7613.038,36
13.11.202413.122,1213.224,8213.054,9213.199,37
14.11.202413.233,3813.324,2813.059,4613.081,54
17.11.202413.122,6713.197,0412.956,3513.108,26
18.11.202413.169,3213.186,312.735,8412.827,89
19.11.202412.910,8412.976,8412.571,7112.571,71
20.11.202412.649,2113.144,7512.633,3913.109,23
21.11.202413.109,8213.468,5713.023,813.468,57
24.11.202413.572,5113.653,8913.484,8813.516,22
25.11.202413.511,4213.594,6813.378,4813.478,65
26.11.202413.622,0613.646,1713.454,9613.522,5
27.11.202413.531,6213.614,5413.486,4513.561,75
28.11.202413.578,8413.731,7413.419,4713.523,49
01.12.202413.430,2313.603,5313.363,5813.563,41
02.12.202413.619,9713.955,2913.517,9113.843,44
03.12.202413.874,4914.032,1513.850,3313.916,79
04.12.202413.931,1713.990,2613.822,8313.945,1
05.12.202414.204,4614.283,6914.123,2314.218,25
08.12.202414.343,3114.473,9614.267,7614.473,96
09.12.202414.460,3714.467,414.167,8614.186,54
10.12.202414.243,3514.317,314.024,4914.118,27
11.12.202414.181,614.278,8814.076,7714.120,13
12.12.202414.054,5214.205,2413.960,7514.194,72
15.12.202414.211,2914.233,1113.978,6813.978,68
16.12.202413.997,6914.079,2613.858,3714.011,96
17.12.202414.005,5314.117,3213.909,4613.909,46
18.12.202413.819,413.873,1913.647,9513.659,55
19.12.202413.721,4913.761,5713.572,113.605,97
22.12.202413.660,4913.694,4213.408,8113.446
23.12.202413.460,4213.579,4413.384,1213.549,4
24.12.202413.868,7414.078,413.846,1914.057,83
25.12.202414.131,2514.308,1113.998,4414.096,61
26.12.202414.117,1814.228,2514.087,4614.192,95
29.12.202414.214,2614.262,2313.985,7913.985,79
30.12.202413.927,4514.089,5813.838,6713.884,35