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
15:50:27
17780.39 ₺
-172.10 (%-0.96)
Önceki Kapanış: 17952.49·
Volatilite: 0.85
Düşük₺17731.59
Yüksek₺17884.66
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.98%
Önceki aya göre (MoM)
+6.27%
Yılbaşından bugüne (YTD)
+24.10%
Önceki yıla göre (YoY)
+48.95%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XTM25S: BIST TEMETTU 25 AGIRLIK SINIRLAMALI 10 Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13.482,5461
KAPANIŞ 13.463,826

En Düşük

DÜŞÜK 11.444,19

En Yüksek

YÜKSEK 15.278,78
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202513.926,0914.148,9513.873,5214.131,89
02.01.202514.172,8614.292,0214.124,0414.228,9
05.01.202514.275,7414.370,0814.216,314.251
06.01.202514.23714.254,214.048,3114.048,31
07.01.202514.031,114.112,7313.921,0413.945,33
08.01.202514.016,1914.157,7813.922,7214.124,46
09.01.202514.141,114.171,613.838,5913.916,16
12.01.202513.899,6713.962,3313.608,2513.645,68
13.01.202513.722,2413.839,1713.550,3213.604,06
14.01.202513.626,3413.716,1313.508,3713.610,67
15.01.202513.780,8913.800,1313.556,8913.778,07
16.01.202513.797,2813.994,8213.752,713.988,96
19.01.202514.090,0414.111,7313.868,7914.086,75
20.01.202514.052,1614.255,8414.032,1414.147,36
21.01.202514.175,5714.357,5714.129,4614.330,03
22.01.202514.389,314.400,1514.234,5114.292,02
23.01.202514.310,3914.324,614.183,9114.216,19
26.01.202514.085,9814.161,0714.019,3114.079,13
27.01.202514.138,214.308,214.037,0214.282,01
28.01.202514.309,9314.375,4414.202,1714.202,17
29.01.202514.231,8814.305,7414.179,0614.190,26
30.01.202514.226,6314.250,5513.997,0214.009,71
02.02.202513.873,3913.873,3913.558,7713.606,27
03.02.202513.672,513.895,6413.601,3513.730,03
04.02.202513.755,3813.815,5913.471,9313.601,1
05.02.202513.696,9413.786,7213.644,2913.759,81
06.02.202513.750,513.859,5313.640,6313.829,96
09.02.202513.846,4213.886,3813.691,5213.711,41
10.02.202513.708,2613.784,8213.657,7513.776,16
11.02.202513.790,4813.833,7113.600,1713.649,52
12.02.202513.776,813.929,0413.765,1213.910,39
13.02.202513.926,2913.961,0713.819,3513.861,16
16.02.202513.876,3513.889,6813.758,4713.759,91
17.02.202513.756,3513.913,2113.681,7913.845,81
18.02.202513.865,1513.948,2713.659,3913.667,61
19.02.202513.670,7913.821,5313.612,2813.757,73
20.02.202513.772,1513.812,7713.292,7213.511,09
23.02.202513.656,2913.671,0913.359,5813.397,75
24.02.202513.415,2413.473,2913.285,7813.309,49
25.02.202513.32213.584,1413.247,8713.513,75
26.02.202513.499,8913.784,8213.482,9713.703,29
27.02.202513.610,7713.720,7813.467,5913.503,43
02.03.202513.649,0914.184,7413.649,0913.955,2
03.03.202513.963,0914.070,8213.901,9413.958,08
04.03.202514.093,7614.388,0514.041,8414.350,69
05.03.202514.496,9214.651,3214.275,4314.651,32
06.03.202514.644,214.822,0214.580,3714.737,38
09.03.202514.689,4714.769,0814.512,9914.573,56
10.03.202514.576,7214.672,8714.480,1114.527,54
11.03.202514.614,414.907,7214.599,6314.830,19
12.03.202514.886,1215.050,6614.874,0815.022,45
13.03.202515.071,8415.203,4414.978,5815.145,55
16.03.202515.192,5715.278,7815.060,1515.125,27
17.03.202515.087,0415.175,6414.995,6414.998,69
18.03.202513.910,4514.316,9613.595,0113.637,32
19.03.202513.544,5213.909,2313.095,5713.268,19
20.03.202513.172,0213.183,9112.076,6812.125,59
23.03.202512.306,6412.577,1111.774,7912.384,38
24.03.202512.638,6413.168,2912.485,2913.058,68
25.03.202512.882,6213.058,5612.737,3412.877,94
26.03.202513.038,1813.116,0712.703,2912.749,39
27.03.202512.674,1212.777,2812.476,0212.777,28
01.04.202512.656,7712.717,6312.528,8212.563,37
02.04.202512.569,5812.731,5512.516,3612.516,36
03.04.202512.526,1912.551,7812.260,4812.324,15
06.04.202511.957,2412.476,7311.867,9312.331,37
07.04.202512.538,0512.550,6712.311,4712.425,07
08.04.202512.302,1112.377,8212.084,7812.086,93
09.04.202512.502,6512.506,5812.089,6512.089,65
10.04.202512.107,6512.188,8111.917,5112.148,93
13.04.202512.253,8412.307,9912.146,2212.154,38
14.04.202512.176,2912.248,8312.050,4412.052,86
15.04.202512.008,7812.037,8811.812,5611.863,01
16.04.202511.878,812.070,5511.800,612.003,66
17.04.202512.059,6412.069,3111.821,9111.849,78
20.04.202511.900,8612.233,6911.798,3111.965,4
21.04.202512.051,0312.075,7811.855,6511.870,73
23.04.202511.899,612.214,9311.854,0312.201,18
24.04.202512.229,6312.248,5712.018,0112.018,44
27.04.202512.062,7212.078,8311.809,8611.809,86
28.04.202511.793,7911.861,9311.720,1611.750,61
29.04.202511.766,0611.811,6611.579,0811.613,85
01.05.202511.674,6911.749,0111.638,9211.699,79
04.05.202511.773,3411.810,2811.566,0811.566,08
05.05.202511.557,6111.707,7711.519,611.550,26
06.05.202511.558,311.606,2911.444,1911.491,72
07.05.202511.563,2211.80211.492,811.766,88
08.05.202511.748,0711.916,4911.620,6111.857,33
11.05.202512.170,9512.560,5212.153,6312.517,18
12.05.202512.488,8112.561,2612.385,6312.494,36
13.05.202512.486,1512.64912.460,2712.534,05
14.05.202512.540,2712.623,7112.244,7512.278,57
15.05.202512.279,0312.504,9512.230,2512.482,55
19.05.202512.466,4112.518,7112.269,8712.269,87
20.05.202512.225,3612.296,312.113,512.113,5
21.05.202512.168,7812.258,9712.036,6812.184,07
22.05.202512.172,6112.235,9411.964,6712.006,36
25.05.202512.094,312.104,2611.949,8912.046,01
26.05.202512.045,9612.103,0611.840,9811.846,8
27.05.202511.837,6111.890,9511.715,5111.802,57
28.05.202511.889,4711.928,7411.781,7711.801,42
29.05.202511.77611.785,2111.522,7811.559,81
01.06.202511.549,7511.667,4711.493,3311.579,54
02.06.202511.689,5112.063,7211.689,5112.026,84
03.06.202512.016,2412.299,9311.981,4612.299,93
04.06.202512.250,7312.289,6712.187,9212.273,36
09.06.202512.382,3512.515,2812.342,8212.482,86
10.06.202512.470,3812.560,0312.441,0612.493,96
11.06.202512.372,7112.461,6212.198,9212.228,2
12.06.202511.795,2912.053,9211.645,112.053,92
15.06.202512.053,0512.217,9811.939,2212.096,38
16.06.202512.109,412.208,712.059,1712.064,6
17.06.202512.025,6212.065,9711.845,6711.937,49
18.06.202512.003,3312.098,4811.818,8211.850,76
19.06.202511.950,6812.023,8911.846,0511.939,38
22.06.202511.839,6711.982,1811.814,1811.877,58
23.06.202512.225,7312.282,0312.070,1512.230,28
24.06.202512.272,9212.285,1612.110,3112.152,13
25.06.202512.154,7312.223,0612.050,5712.050,57
26.06.202512.062,8912.218,3611.920,3812.160,12
29.06.202512.236,9512.970,2812.236,712.970,28
30.06.202513.007,7213.269,7912.961,4513.177,62
01.07.202513.208,813.520,4713.208,813.380,53
02.07.202513.57013.669,4413.305,4313.403,92
03.07.202513.421,913.549,1213.326,3613.498,53
06.07.202513.285,0413.363,9113.209,6813.225,55
07.07.202513.313,6113.351,8812.997,1713.050,65
08.07.202513.064,7313.334,913.027,9513.314,63
09.07.202513.455,0813.601,8413.455,0813.540,63
10.07.202513.646,8513.712,113.468,3313.564,09
13.07.202513.569,713.569,713.369,7113.369,71
15.07.202513.330,1813.401,1512.952,1313.129,79
16.07.202513.239,6213.505,7613.156,4613.496,67
17.07.202513.501,8213.515,5413.396,2913.465,33
20.07.202513.528,8613.828,4513.528,8613.782,08
21.07.202513.798,2413.844,513.703,5313.737,03
22.07.202513.768,1313.807,1613.636,1613.673,3
23.07.202513.735,7313.975,1513.672,313.817,6
24.07.202513.837,613.853,6413.685,3713.750,25
27.07.202513.801,3313.806,5213.614,9513.614,95
28.07.202513.631,6113.683,9313.520,4513.528,67
29.07.202513.541,913.824,3113.525,9913.773,76
30.07.202513.815,513.969,8413.777,5413.942,06
31.07.202513.955,5314.003,6613.901,8113.976,55
03.08.202514.058,1814.254,7214.058,1814.071,6
04.08.202514.119,7714.146,8314.061,8514.079,75
05.08.202514.105,4914.177,0714.023,314.147,11
06.08.202514.201,0514.380,3514.196,0814.247,46
07.08.202514.248,1414.266,2914.166,9914.209,3
10.08.202514.303,1214.376,9514.254,4414.286,76
11.08.202514.307,2614.318,6514.169,2514.180,23
12.08.202514.181,0414.255,0714.104,0314.150,41
13.08.202514.118,7414.175,7613.950,7713.959,63
14.08.202513.920,6714.076,3813.901,1313.992,09
17.08.202514.054,7514.113,1913.946,2814.008,05
18.08.202514.042,9714.113,1513.909,1313.972,32
19.08.202513.967,514.256,5313.922,2414.227,52
20.08.202514.315,6414.518,714.296,9714.483,52
21.08.202514.534,0614.592,0714.419,3414.544,54
24.08.202514.681,5814.742,2314.590,9914.624,72
25.08.202514.622,0714.760,9914.528,9714.680,82
26.08.202514.716,0314.716,0314.440,2614.440,26
27.08.202514.473,8614.605,4514.422,8514.427,16
28.08.202514.450,2714.490,5314.278,8614.341,85
31.08.202514.360,2614.385,3214.226,2314.311,13
01.09.202514.354,4614.409,9813.389,7313.706,41
02.09.202513.722,0813.722,0813.28713.423,7
03.09.202513.455,7713.627,8413.436,1913.572,69
04.09.202513.635,6713.841,8913.493,8713.524,94
07.09.202513.306,6713.404,8713.148,9613.228,68
08.09.202513.280,713.453,8313.180,4413.288,25
09.09.202513.370,9913.423,4513.244,2613.417,27
10.09.202513.413,4213.749,3113.257,9813.272,91
11.09.202513.275,9713.405,0713.154,1713.322,06
14.09.202513.300,2314.153,5613.168,9614.146,07
15.09.202514.186,514.329,8714.065,4714.320,09
16.09.202514.290,0314.358,3114.208,1714.244,12
17.09.202514.308,4714.370,7814.008,4514.045,55
18.09.202514.086,5614.383,4914.054,4714.369,77
21.09.202514.686,314.712,2714.518,214.518,2
22.09.202514.368,0614.445,0214.249,5114.310,56
23.09.202514.334,214.432,1914.015,4714.291,96
24.09.202514.377,0814.413,4114.142,5914.220,84
25.09.202514.198,8514.215,4413.826,2713.859,9
28.09.202513.800,2713.957,6513.770,9913.782,94
29.09.202513.777,6713.865,0113.690,3613.822,94
30.09.202513.816,4614.282,2613.721,7814.163,14
01.10.202514.166,3414.192,2413.956,7313.995,93
02.10.202514.071,2114.079,3813.632,2313.663
05.10.202513.712,9913.754,713.461,1413.497,75
06.10.202513.508,713.671,0313.478,9913.631,52
07.10.202513.590,313.726,2613.431,1213.446,25
08.10.202513.586,8113.613,3413.279,5313.346,72
09.10.202513.373,513.469,4613.250,613.349,12
12.10.202513.168,0613.282,3813.039,4613.069,68
13.10.202513.085,2513.124,5512.746,9712.760,8
14.10.202512.804,6113.076,4312.761,2113.013
15.10.202512.967,6313.148,5412.841,4712.907,74
16.10.202512.859,8512.913,1112.527,2112.772,35
19.10.202512.831,5413.190,7912.634,3613.152,39
20.10.202513.176,1513.250,3413.061,213.160,97
21.10.202513.233,3213.468,4313.209,7113.360,42
22.10.202513.390,7713.576,4513.387,7113.488,45
23.10.202513.62714.308,913.547,9814.000,7
26.10.202513.971,6913.981,0413.755,613.790,01
27.10.202513.791,3913.884,7713.774,4213.785,5
29.10.202513.839,8413.914,3613.702,2413.744,3
30.10.202513.763,8913.970,3913.726,6913.951,4
02.11.202514.010,6814.202,9813.975,9814.037,45
03.11.202514.009,1614.067,9713.766,0513.824,79
04.11.202513.848,0914.009,0813.798,3913.957,52
05.11.202514.031,914.241,1513.991,2914.180,1
06.11.202514.170,9414.172,2713.864,2513.972,04
09.11.202514.051,1214.150,9613.775,6113.796,73
10.11.202513.828,1313.939,3513.279,9913.571,63
11.11.202513.672,5113.742,4413.542,7913.681,92
12.11.202513.714,4413.790,813.597,9513.680,16
13.11.202513.628,0613.680,2313.434,7913.591,66
16.11.202513.665,9513.773,6313.555,4213.636,09
17.11.202513.587,7513.793,9613.548,8113.720,18
18.11.202513.770,0614.039,9313.731,9213.961,54
19.11.202514.03814.126,0113.904,0614.027,15
20.11.202513.957,4113.957,4113.739,7513.892
23.11.202513.835,813.901,4213.714,1413.860,29
24.11.202513.905,8814.022,4413.784,6913.858,61
25.11.202513.882,413.990,0913.864,4313.914,78
26.11.202513.993,8614.106,4213.945,3813.984,56
27.11.202513.978,4914.026,5413.924,3713.961,42
30.11.202513.956,1314.283,2713.905,3614.263,82
01.12.202514.277,0214.392,7514.239,2514.296,19
02.12.202514.295,4114.428,4514.110,8914.158,34
03.12.202514.185,1614.235,9413.980,1414.001,13
04.12.202514.001,7414.193,313.986,314.140,79
07.12.202514.236,4614.528,7614.236,4614.430,09
08.12.202514.467,4314.528,714.364,0614.433,65
09.12.202514.477,8214.521,9514.309,7114.362,72
10.12.202514.402,9114.535,3114.381,6814.441
11.12.202514.504,4814.624,2414.504,4814.624,24
14.12.202514.670,3714.875,4914.642,1814.838,75
15.12.202514.847,7914.847,7914.595,7814.671,84
16.12.202514.646,7314.674,2814.546,4614.597,87
17.12.202514.630,8614.697,7814.576,6814.618,18
18.12.202514.631,8814.642,3114.509,5114.546,52
21.12.202514.592,0114.632,7214.460,5214.527,85
22.12.202514.515,9414.561,0614.38114.404,6
23.12.202514.439,914.554,2814.434,9614.483,29
24.12.202514.535,214.584,6714.467,6614.467,66
25.12.202514.459,8614.460,7714.259,1114.333,87
28.12.202514.354,1314.371,5614.185,5814.185,58
29.12.202514.196,9914.266,8614.104,4414.266,46
30.12.202514.301,9614.418,8914.296,9214.327,72