XTMTU
BIST TEMETTU
15:48:00
16347.49 ₺
-185.01 (%-1.12)
Önceki Kapanış: 16532.5·
Volatilite: 1.08
Düşük₺16305.58
Yüksek₺16484.11
Piyasa Verileri
Önceki haftaya göre (WoW)
+4.03%
Önceki aya göre (MoM)
+5.78%
Yılbaşından bugüne (YTD)
+31.19%
Önceki yıla göre (YoY)
+61.86%
XTMTU: BIST TEMETTU Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.099,0201
KAPANIŞ 1.097,8912
En Düşük
DÜŞÜK 1.014,43
En Yüksek
YÜKSEK 1.161,96
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1.061,67 | 1.063,75 | 1.054,5 | 1.057,61 |
| 20.06.2017 | 1.057,15 | 1.061,85 | 1.051,41 | 1.059,16 |
| 21.06.2017 | 1.063,46 | 1.065,76 | 1.059,83 | 1.065,59 |
| 22.06.2017 | 1.066,66 | 1.067,65 | 1.060,23 | 1.060,55 |
| 27.06.2017 | 1.059,52 | 1.070,47 | 1.057,98 | 1.070,47 |
| 28.06.2017 | 1.073,42 | 1.074,73 | 1.064,63 | 1.066,53 |
| 29.06.2017 | 1.063,93 | 1.070,51 | 1.061,99 | 1.066,32 |
| 02.07.2017 | 1.067,85 | 1.071,5 | 1.065,88 | 1.067,5 |
| 03.07.2017 | 1.067,09 | 1.074,89 | 1.066,26 | 1.074,86 |
| 04.07.2017 | 1.075,49 | 1.076,63 | 1.069,15 | 1.069,15 |
| 05.07.2017 | 1.070,28 | 1.073,91 | 1.064,56 | 1.067,35 |
| 06.07.2017 | 1.068,42 | 1.069,73 | 1.061,73 | 1.061,73 |
| 09.07.2017 | 1.067,2 | 1.072,65 | 1.067,2 | 1.071,8 |
| 10.07.2017 | 1.071,82 | 1.099,19 | 1.070,6 | 1.095,95 |
| 11.07.2017 | 1.094,53 | 1.107,78 | 1.094,53 | 1.104,58 |
| 12.07.2017 | 1.105,39 | 1.113,61 | 1.101,74 | 1.104,84 |
| 13.07.2017 | 1.106,44 | 1.115,72 | 1.105,76 | 1.115,35 |
| 16.07.2017 | 1.117,3 | 1.128,73 | 1.115,3 | 1.126,31 |
| 17.07.2017 | 1.126,07 | 1.126,47 | 1.119,08 | 1.121,09 |
| 18.07.2017 | 1.125,23 | 1.141,47 | 1.125,23 | 1.140,22 |
| 19.07.2017 | 1.141,5 | 1.141,95 | 1.130,32 | 1.131,51 |
| 20.07.2017 | 1.127,93 | 1.134,68 | 1.122,93 | 1.130,73 |
| 23.07.2017 | 1.134,49 | 1.136,78 | 1.126,64 | 1.128,64 |
| 24.07.2017 | 1.131,59 | 1.137,37 | 1.130,06 | 1.130,71 |
| 25.07.2017 | 1.132,27 | 1.134,64 | 1.127,29 | 1.130,4 |
| 26.07.2017 | 1.136,38 | 1.144,06 | 1.136,12 | 1.141,41 |
| 27.07.2017 | 1.139,79 | 1.140,14 | 1.132,99 | 1.134,47 |
| 30.07.2017 | 1.136,01 | 1.138,37 | 1.129,79 | 1.131,55 |
| 31.07.2017 | 1.135,33 | 1.136,28 | 1.120,07 | 1.120,96 |
| 01.08.2017 | 1.123,43 | 1.126,58 | 1.118,09 | 1.123,24 |
| 02.08.2017 | 1.123,7 | 1.125,86 | 1.120,61 | 1.125,08 |
| 03.08.2017 | 1.125,87 | 1.141,49 | 1.125,43 | 1.140,86 |
| 06.08.2017 | 1.146,02 | 1.155,27 | 1.146,02 | 1.154,02 |
| 07.08.2017 | 1.155,87 | 1.159,21 | 1.148,98 | 1.149,69 |
| 08.08.2017 | 1.146,19 | 1.146,19 | 1.136,19 | 1.137,51 |
| 09.08.2017 | 1.139,27 | 1.143,9 | 1.124,8 | 1.124,8 |
| 10.08.2017 | 1.120,49 | 1.121,45 | 1.105,65 | 1.114,37 |
| 13.08.2017 | 1.124,11 | 1.141,12 | 1.124,11 | 1.140,31 |
| 14.08.2017 | 1.145,33 | 1.147,27 | 1.116,04 | 1.116,04 |
| 15.08.2017 | 1.118,98 | 1.125,93 | 1.097,6 | 1.115,54 |
| 16.08.2017 | 1.119,97 | 1.122,91 | 1.109,89 | 1.113,71 |
| 17.08.2017 | 1.110,35 | 1.117,96 | 1.105,5 | 1.117,79 |
| 20.08.2017 | 1.117,47 | 1.136,39 | 1.113,13 | 1.133,64 |
| 21.08.2017 | 1.136,92 | 1.138,97 | 1.128,73 | 1.130,43 |
| 22.08.2017 | 1.131,37 | 1.135,57 | 1.130,33 | 1.133,17 |
| 23.08.2017 | 1.135,25 | 1.145,56 | 1.134,87 | 1.136,22 |
| 24.08.2017 | 1.136,51 | 1.148,01 | 1.135,13 | 1.142,73 |
| 27.08.2017 | 1.146,33 | 1.147,53 | 1.141,89 | 1.146,78 |
| 28.08.2017 | 1.145,33 | 1.146,25 | 1.136,44 | 1.146,25 |
| 30.08.2017 | 1.146,53 | 1.146,55 | 1.140,07 | 1.141,96 |
| 04.09.2017 | 1.144,75 | 1.145,67 | 1.127,82 | 1.129,1 |
| 05.09.2017 | 1.129,76 | 1.134,07 | 1.124,36 | 1.131,67 |
| 06.09.2017 | 1.130,66 | 1.134,57 | 1.125,19 | 1.130,31 |
| 07.09.2017 | 1.130,86 | 1.132,32 | 1.111,3 | 1.114,06 |
| 10.09.2017 | 1.119,73 | 1.127,55 | 1.119,73 | 1.121,54 |
| 11.09.2017 | 1.122,67 | 1.123,85 | 1.112,53 | 1.117,39 |
| 12.09.2017 | 1.117,49 | 1.122,34 | 1.111,52 | 1.111,52 |
| 13.09.2017 | 1.113,37 | 1.120,3 | 1.108,41 | 1.114,55 |
| 14.09.2017 | 1.117,03 | 1.120,51 | 1.112,22 | 1.112,22 |
| 17.09.2017 | 1.114,77 | 1.115,25 | 1.104,3 | 1.104,3 |
| 18.09.2017 | 1.103,89 | 1.104,95 | 1.082,68 | 1.084,56 |
| 19.09.2017 | 1.088,01 | 1.091,3 | 1.080,17 | 1.089,22 |
| 20.09.2017 | 1.086,07 | 1.089,58 | 1.074,51 | 1.076,08 |
| 21.09.2017 | 1.080,2 | 1.082,67 | 1.070,53 | 1.078,51 |
| 24.09.2017 | 1.074,08 | 1.074,08 | 1.054,48 | 1.059,19 |
| 25.09.2017 | 1.064,26 | 1.076,9 | 1.059,4 | 1.075,16 |
| 26.09.2017 | 1.075,02 | 1.075,64 | 1.044,17 | 1.044,22 |
| 27.09.2017 | 1.044,2 | 1.060,44 | 1.041,85 | 1.056,22 |
| 28.09.2017 | 1.059,64 | 1.062,04 | 1.052,78 | 1.055,53 |
| 01.10.2017 | 1.055,01 | 1.067,24 | 1.054,88 | 1.065,76 |
| 02.10.2017 | 1.066,38 | 1.071,85 | 1.061,76 | 1.065,95 |
| 03.10.2017 | 1.069,18 | 1.075,96 | 1.068,11 | 1.072,07 |
| 04.10.2017 | 1.074,15 | 1.075,96 | 1.066,05 | 1.066,73 |
| 05.10.2017 | 1.065,1 | 1.066,72 | 1.058,63 | 1.062,7 |
| 08.10.2017 | 1.028,41 | 1.036,76 | 1.014,43 | 1.036,76 |
| 09.10.2017 | 1.048,96 | 1.059,21 | 1.042,98 | 1.057,45 |
| 10.10.2017 | 1.054,45 | 1.070,56 | 1.051,85 | 1.060,24 |
| 11.10.2017 | 1.072,91 | 1.078,84 | 1.064,77 | 1.078,84 |
| 12.10.2017 | 1.079,86 | 1.086 | 1.071,7 | 1.082,44 |
| 15.10.2017 | 1.085,38 | 1.090,21 | 1.080 | 1.082,01 |
| 16.10.2017 | 1.084,1 | 1.090,39 | 1.081,53 | 1.084,44 |
| 17.10.2017 | 1.088,93 | 1.089,42 | 1.080,67 | 1.082,06 |
| 18.10.2017 | 1.087,37 | 1.099,31 | 1.085,5 | 1.098,81 |
| 19.10.2017 | 1.101,85 | 1.108,15 | 1.094,76 | 1.099,92 |
| 22.10.2017 | 1.096,06 | 1.096,06 | 1.083,16 | 1.083,16 |
| 23.10.2017 | 1.085,74 | 1.090,55 | 1.081,43 | 1.081,79 |
| 24.10.2017 | 1.085,53 | 1.097,37 | 1.085,15 | 1.096,89 |
| 25.10.2017 | 1.095,85 | 1.099,86 | 1.083,85 | 1.083,85 |
| 26.10.2017 | 1.080,35 | 1.087,58 | 1.077,83 | 1.086,66 |
| 29.10.2017 | 1.096,21 | 1.098,34 | 1.091,11 | 1.092,37 |
| 30.10.2017 | 1.094,73 | 1.113,44 | 1.092,55 | 1.113,44 |
| 31.10.2017 | 1.116,46 | 1.149,5 | 1.114,89 | 1.142,97 |
| 01.11.2017 | 1.156,1 | 1.159,24 | 1.143,82 | 1.146,5 |
| 02.11.2017 | 1.146,65 | 1.148,79 | 1.118,42 | 1.125,36 |
| 05.11.2017 | 1.130,62 | 1.161,96 | 1.129,93 | 1.153,07 |
| 06.11.2017 | 1.156,11 | 1.158,4 | 1.134,82 | 1.134,82 |
| 07.11.2017 | 1.140,12 | 1.141,34 | 1.121,51 | 1.131,25 |
| 08.11.2017 | 1.138,99 | 1.142,66 | 1.116,84 | 1.119,83 |
| 09.11.2017 | 1.121,58 | 1.123,33 | 1.103,06 | 1.108,76 |
| 12.11.2017 | 1.115,3 | 1.118,64 | 1.099,31 | 1.108,31 |
| 13.11.2017 | 1.109,78 | 1.127,16 | 1.102,02 | 1.121,91 |
| 14.11.2017 | 1.120,15 | 1.128,24 | 1.098 | 1.098 |
| 15.11.2017 | 1.100,61 | 1.108,24 | 1.088,81 | 1.089,91 |
| 16.11.2017 | 1.094,76 | 1.096,1 | 1.074,21 | 1.077,59 |
| 19.11.2017 | 1.079,89 | 1.079,89 | 1.050,11 | 1.053,38 |
| 20.11.2017 | 1.046,18 | 1.065,94 | 1.043,38 | 1.060,72 |
| 21.11.2017 | 1.062,64 | 1.071,25 | 1.044,75 | 1.068,99 |
| 22.11.2017 | 1.073,3 | 1.078,29 | 1.051,35 | 1.055,63 |
| 23.11.2017 | 1.052,52 | 1.059,07 | 1.048,56 | 1.051,94 |
| 26.11.2017 | 1.053,74 | 1.062,45 | 1.046,42 | 1.052,32 |
| 27.11.2017 | 1.051,53 | 1.066,17 | 1.025,3 | 1.025,3 |
| 28.11.2017 | 1.028,41 | 1.033,31 | 1.019,85 | 1.024,14 |
| 29.11.2017 | 1.031,48 | 1.042,89 | 1.026,86 | 1.039,28 |
| 30.11.2017 | 1.039,32 | 1.041,97 | 1.030,7 | 1.035,03 |
| 03.12.2017 | 1.034,34 | 1.054,12 | 1.034,34 | 1.053,14 |
| 04.12.2017 | 1.059,98 | 1.070,32 | 1.053,44 | 1.063,25 |
| 05.12.2017 | 1.063,35 | 1.066,44 | 1.051,97 | 1.053,7 |
| 06.12.2017 | 1.056,67 | 1.068,57 | 1.051,47 | 1.065,48 |
| 07.12.2017 | 1.069,22 | 1.084,07 | 1.066,64 | 1.082,22 |
| 10.12.2017 | 1.091,7 | 1.098,08 | 1.088,2 | 1.095,87 |
| 11.12.2017 | 1.094,96 | 1.097,4 | 1.084,33 | 1.091,64 |
| 12.12.2017 | 1.095,02 | 1.097,48 | 1.076,54 | 1.079,48 |
| 13.12.2017 | 1.088,95 | 1.099,48 | 1.079,53 | 1.096,87 |
| 14.12.2017 | 1.097,45 | 1.105,18 | 1.091,38 | 1.096,72 |
| 17.12.2017 | 1.101,33 | 1.111,61 | 1.101,33 | 1.105,5 |
| 18.12.2017 | 1.108,35 | 1.110,87 | 1.098,53 | 1.098,53 |
| 19.12.2017 | 1.098,87 | 1.102,98 | 1.092,34 | 1.099,09 |
| 20.12.2017 | 1.102,16 | 1.111,71 | 1.102,16 | 1.106,34 |
| 21.12.2017 | 1.111,14 | 1.113,83 | 1.104,28 | 1.104,28 |
| 24.12.2017 | 1.109,84 | 1.112,83 | 1.109,07 | 1.112,35 |
| 25.12.2017 | 1.115,44 | 1.116,75 | 1.111,29 | 1.113,05 |
| 26.12.2017 | 1.110,64 | 1.116,33 | 1.108,25 | 1.115,77 |
| 27.12.2017 | 1.119,66 | 1.139,38 | 1.118,65 | 1.139,04 |
| 28.12.2017 | 1.140,92 | 1.153,35 | 1.138,14 | 1.148,92 |