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 logosu
XTMTU
BIST TEMETTU
15:50:20
16346.42 ₺
-186.09 (%-1.13)
Önceki Kapanış: 16532.5·
Volatilite: 1.08
Düşük₺16305.58
Yüksek₺16484.11
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.02%
Önceki aya göre (MoM)
+5.78%
Yılbaşından bugüne (YTD)
+31.18%
Önceki yıla göre (YoY)
+61.85%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XTMTU: BIST TEMETTU Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.012,0225
KAPANIŞ 1.009,7787

En Düşük

DÜŞÜK 834,31

En Yüksek

YÜKSEK 1.219,97
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.1531.173,481.152,591.172
02.01.20181.174,141.179,61.152,491.154,48
03.01.20181.154,361.166,521.142,741.146,39
04.01.20181.152,481.162,921.150,061.156,39
07.01.20181.164,941.167,961.149,841.150,39
08.01.20181.151,081.154,141.138,751.140,93
09.01.20181.138,331.139,921.122,181.131,35
10.01.20181.138,351.140,151.125,241.140,15
11.01.20181.143,671.150,171.140,241.142,77
14.01.20181.140,351.152,021.123,221.123,34
15.01.20181.117,661.144,231.112,891.143,78
16.01.20181.143,351.166,841.136,361.166,6
17.01.20181.171,871.176,681.159,761.167,53
18.01.20181.165,771.169,081.147,511.151,02
21.01.20181.156,171.168,861.152,641.168,72
22.01.20181.175,071.180,731.167,61.176,48
23.01.20181.176,831.196,021.174,141.196,02
24.01.20181.195,911.202,261.187,151.187,85
25.01.20181.190,351.213,191.189,441.213,19
28.01.20181.219,321.219,971.196,671.210,41
29.01.20181.203,51.212,561.195,881.195,88
30.01.20181.199,341.206,361.195,31.198,93
31.01.20181.204,161.212,711.189,561.191,95
01.02.20181.195,031.197,991.179,511.183,02
04.02.20181.179,171.182,061.165,341.167,71
05.02.20181.143,321.154,651.136,31.151,79
06.02.20181.157,861.161,11.149,111.153,35
07.02.20181.156,021.156,021.136,061.138,37
08.02.20181.128,421.138,381.121,051.132,9
11.02.20181.142,61.152,991.139,931.148,25
12.02.20181.153,111.158,551.146,641.147,52
13.02.20181.155,741.159,521.1351.137,24
14.02.20181.150,551.166,511.149,721.165,64
15.02.20181.171,111.179,861.164,231.170,14
18.02.20181.176,131.181,21.156,471.160,84
19.02.20181.164,771.172,281.139,031.140,33
20.02.20181.153,011.166,941.152,061.166,94
21.02.20181.164,221.168,251.153,51.167,48
22.02.20181.173,511.176,81.168,821.172,25
25.02.20181.179,441.185,851.178,431.183,67
26.02.20181.185,91.191,591.183,351.187,56
27.02.20181.183,491.190,811.182,531.186,97
28.02.20181.183,351.187,21.169,341.169,77
01.03.20181.165,171.168,291.155,091.162,32
04.03.20181.163,221.169,861.158,81.164,13
05.03.20181.171,721.176,951.166,351.166,43
06.03.20181.161,441.166,671.156,671.165,03
07.03.20181.165,731.170,471.163,011.166,2
08.03.20181.168,911.172,451.164,491.168,56
11.03.20181.176,181.184,931.176,181.180,35
12.03.20181.180,561.181,411.173,181.176,5
13.03.20181.176,331.177,911.161,31.161,96
14.03.20181.165,91.166,821.154,051.155,06
15.03.20181.159,091.160,981.150,971.155,99
18.03.20181.155,351.155,951.136,821.136,97
19.03.20181.142,621.149,371.133,781.145,28
20.03.20181.146,261.157,041.145,521.156,16
21.03.20181.162,121.164,611.147,341.148,18
22.03.20181.135,721.140,051.130,871.137,26
25.03.20181.141,261.144,131.128,981.129,2
26.03.20181.139,321.142,51.129,671.129,67
27.03.20181.120,261.124,981.105,741.108,21
28.03.20181.110,841.121,731.107,751.119,42
29.03.20181.125,061.130,041.121,891.123,68
01.04.20181.125,271.126,921.114,61.114,6
02.04.20181.112,661.116,111.107,681.112,34
03.04.20181.113,761.114,291.101,11.109,04
04.04.20181.112,291.127,441.109,931.122,51
05.04.20181.119,31.123,531.116,041.116,69
08.04.20181.121,691.122,791.097,171.103,37
09.04.20181.106,491.107,131.074,331.080,33
10.04.20181.075,651.087,591.048,461.067,24
11.04.20181.065,261.077,571.058,541.075,22
12.04.20181.079,21.079,51.065,421.071,51
15.04.20181.073,731.084,31.073,51.077,27
16.04.20181.085,021.086,41.051,791.061,07
17.04.20181.060,991.093,641.047,871.093,64
18.04.20181.092,861.097,491.088,281.094,82
19.04.20181.092,661.094,841.084,121.087,57
23.04.20181.081,291.083,861.074,961.080,5
24.04.20181.083,571.083,571.046,931.052,66
25.04.20181.056,581.059,481.040,761.045,38
26.04.20181.046,571.058,191.042,061.049,27
29.04.20181.052,121.053,981.009,831.014,29
01.05.20181.020,191.026,571.003,751.022,8
02.05.20181.022,551.023,921.001,891.004,62
03.05.20181.005,011.010,75996,121.009,38
06.05.20181.008,681.008,7988,71991,51
07.05.2018996,01998,46977,6983,26
08.05.2018977,231.006,73972,78998,25
09.05.20181.003,261.014,84984,451.014,84
10.05.20181.013,471.019,85999,651.006,35
13.05.20181.005,91.025,071.004,311.019,48
14.05.20181.009,181.016,62998,271.002,87
15.05.20181.003,51.016,32994,411.010,73
16.05.20181.015,941.016,681.004,081.008,21
17.05.20181.009,771.019,371.009,771.015,69
20.05.20181.014,521.025,271.011,121.014,02
21.05.20181.018,241.031,141.015,551.026,55
22.05.20181.021,151.031,081.010,841.013,16
23.05.20181.024,591.033,061.005,071.007,27
24.05.20181.013,041.030,261.009,691.027,62
27.05.20181.038,771.057,841.038,771.056,25
28.05.20181.046,281.046,521.030,051.037,45
29.05.20181.035,531.044,451.024,331.027,46
30.05.20181.031,711.032,68994,32994,32
31.05.2018995,54995,83968,33980,57
03.06.2018979,55993,22978,15980,71
04.06.2018984,19986,44964,7966,26
05.06.2018969,51970,6937,95957,29
06.06.2018953,89978,05951,6975,12
07.06.2018971,18971,18949,84952,39
10.06.2018953,05968,13932,55963,27
11.06.2018959,67963,21949,09952,56
12.06.2018948955,09936,18937,83
13.06.2018934,92956,28929,79946,76
17.06.2018943,53943,53929,02932
18.06.2018928,15951,86925,13948,51
19.06.2018946,55954,93940,05947,01
20.06.2018948,2956,73945,93954,37
21.06.2018959,86969,93950,69967,39
24.06.2018998,27998,88933,28938,92
25.06.2018942,58949,43938,3942,27
26.06.2018943,08959,02942,32956,4
27.06.2018954,87965,02952,17955,65
28.06.2018961,25969,31959,07961,3
01.07.2018955,46967,07951,06963,96
02.07.2018966,63969,92960,74961,48
03.07.2018963,49970,97958,84969,16
04.07.2018972,18987,47972,18985,59
05.07.2018987,17992,82974,32981,39
08.07.2018989,7999,1980,5985,55
09.07.2018968,98975,47954,65958,47
10.07.2018946,46946,46910,42910,76
11.07.2018914,66921,42882,19893,6
12.07.2018898,1908,89890,15895,11
15.07.2018902,4905,77886,07892,52
16.07.2018892,24910,36891,82909,69
17.07.2018910,62918897,08918
18.07.2018921,67930,29916,42928,03
19.07.2018929,64937,09924,45935,4
22.07.2018940,53952,63940,53946,86
23.07.2018949,15949,15913,86914,79
24.07.2018916,91947,82915,39945,4
25.07.2018949,78958925,86938,39
26.07.2018938,94950,8935,54946,66
29.07.2018944,83953,68939,98952,44
30.07.2018949,85963,54948,02957,67
31.07.2018960,06960,19948,84954,79
01.08.2018938,75938,75928,02932,82
02.08.2018932,51948,41932,51944,05
05.08.2018939,99942,56922,68927,94
06.08.2018931,72953,65929,69951,3
07.08.2018952,7964,23950,81960,1
08.08.2018946,46975,23943,09960,55
09.08.2018940,84961,69876,15933,37
12.08.2018922,38922,38869,84900,61
13.08.2018919,8925,23901,45907,67
14.08.2018926,5928,39883,86885,74
15.08.2018899,38899,38854,27854,27
16.08.2018852,42875,38834,31874,67
19.08.2018876,94891,28876,94887,17
26.08.2018893,52895,42884,97894,73
27.08.2018893,7926,26890,71924,77
28.08.2018919,96931,81916,8921,47
30.08.2018924,55929,24914,95926,31
02.09.2018921,69943,87920,89933,49
03.09.2018936,36940,97923,58927,99
04.09.2018926,07931,61917,53919,51
05.09.2018922,61930,52915,02915,02
06.09.2018918,67923,72914,48919,93
09.09.2018923,07923,84902,34902,34
10.09.2018904,13911,27898,84906,31
11.09.2018909,7916,92900,21903,66
12.09.2018902,83925,99893,74922,6
13.09.2018931,7942,16923,22926,35
16.09.2018924,28929,36916,91921,31
17.09.2018925,59931,93923,9928,25
18.09.2018934,15947,93932,58946,52
19.09.2018950,97957,31937,7941,73
20.09.2018946,03958,74945,6958,72
23.09.2018962,04977,36958,64977,06
24.09.2018983,07985,03969,19975,65
25.09.2018978,36980,09961,4971,37
26.09.2018970,89994,22969,81991,9
27.09.2018992,62993,19979,35987,14
30.09.2018988,25993,23972,7972,7
01.10.2018971,57973,4960,46970,25
02.10.2018970,68974,23954,8958,84
03.10.2018956,56957930,93931,77
04.10.2018930,22939,37920,11937,65
07.10.2018929,84952,28926,47950,56
08.10.2018954,08960,92943,91957,73
09.10.2018960,85961,88937,74937,74
10.10.2018933,5945,8929,16941,98
11.10.2018951,88968,5927,27958,66
14.10.2018964,75981,53964,75976,5
15.10.2018976,15981,13968,37975,46
16.10.2018982,65986,96971,96983,28
17.10.2018981,99984,01963,76967,42
18.10.2018970,69971,62957,07957,33
21.10.2018965,26966,69941,46942,01
22.10.2018935,92940,18921,52930,72
23.10.2018934,47937,29921,46921,49
24.10.2018917,43927,74911,13927,06
25.10.2018929,46929,46893,39893,39
29.10.2018896,82902,77880,64895,15
30.10.2018899,73912,25888,9897,25
31.10.2018897,24918,68895,3917,45
01.11.2018922,82940,27919,85935,82
04.11.2018940,38952,84933,12952,84
05.11.2018955,12956,99934,55941,48
06.11.2018941,48954,02937,37947,43
07.11.2018950,66952,23932,39936,22
08.11.2018934,1937,49921,63929,88
11.11.2018932,15938,6914,91914,91
12.11.2018915,5932,97914,56927,06
13.11.2018924,76935,82918,76931,29
14.11.2018932,17937,92925,1928,97
15.11.2018934,11939,49924,27932,93
18.11.2018932,12939,68931,35938,7
19.11.2018936,02937,75907,94910,31
20.11.2018913,55916,93906,5916,93
21.11.2018917,31919,02909,17914,14
22.11.2018913,72916,67905,77914,46
25.11.2018919,44929,61919,18923,56
26.11.2018923,05925,99911,52914,4
27.11.2018917,56926,92917,56920,51
28.11.2018930,23936,85928,77930,28
29.11.2018931,19936,73927,01936,73
02.12.2018946,9952,28932,46932,46
03.12.2018929,73938,44920,34923,69
04.12.2018911,43922,01908,7918,72
05.12.2018914,02917,76901,78906,99
06.12.2018914,07917,68909,54916,28
09.12.2018912,05912,77900,6901,52
10.12.2018903,75905,8895,89898,98
11.12.2018901,6902,78880,5881,81
12.12.2018887,22898,36886,14898,36
13.12.2018894,96896,64879,66889,65
16.12.2018892,75895,27885,89886,92
17.12.2018884,11899,59883,6899,59
18.12.2018901,75914,35899,02914,35
19.12.2018906,8910,58900,98906,44
20.12.2018905,04911,18899,02908,99
23.12.2018911,75915,14904,45904,82
24.12.2018898,77900,62894,44897,76
25.12.2018900,08902,6895,7899,5
26.12.2018907,24909,14897,68901,61
27.12.2018903,37906,32892,92896,02
30.12.2018899,31906,71895,71905,82