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
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%
XTMTU: BIST TEMETTU Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 992,2623
KAPANIŞ 991,3333
En Düşük
DÜŞÜK 840,83
En Yüksek
YÜKSEK 1.134,71
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 902,74 | 902,74 | 878,59 | 880,4 |
| 02.01.2019 | 876,83 | 887,33 | 865,88 | 865,88 |
| 03.01.2019 | 870,5 | 888,42 | 870,07 | 885,64 |
| 06.01.2019 | 891,43 | 898,96 | 889,58 | 895,32 |
| 07.01.2019 | 898,49 | 902 | 889,03 | 901,56 |
| 08.01.2019 | 904,93 | 909,16 | 898,78 | 904,01 |
| 09.01.2019 | 904,91 | 911,35 | 898,75 | 905,7 |
| 10.01.2019 | 908,69 | 912,75 | 905,27 | 910,49 |
| 13.01.2019 | 902,35 | 917,92 | 898,76 | 917,92 |
| 14.01.2019 | 923,84 | 929,82 | 922,34 | 929,22 |
| 15.01.2019 | 930,66 | 958,56 | 928,69 | 958,56 |
| 16.01.2019 | 959,56 | 980,2 | 954,74 | 973,81 |
| 17.01.2019 | 977,31 | 988,26 | 974,08 | 987,24 |
| 20.01.2019 | 988,87 | 998,44 | 975,38 | 979,18 |
| 21.01.2019 | 979,43 | 995,73 | 977,43 | 995,73 |
| 22.01.2019 | 995,8 | 1.000,82 | 986,8 | 996,76 |
| 23.01.2019 | 999,92 | 1.013,23 | 996,33 | 1.013,23 |
| 24.01.2019 | 1.017,22 | 1.020,69 | 1.007,33 | 1.015,07 |
| 27.01.2019 | 1.015,43 | 1.025,72 | 1.006,76 | 1.006,84 |
| 28.01.2019 | 1.007,45 | 1.039,2 | 1.003,96 | 1.039,2 |
| 29.01.2019 | 1.038,95 | 1.045,74 | 1.031,1 | 1.039,47 |
| 30.01.2019 | 1.053,57 | 1.057,93 | 1.033,97 | 1.039,01 |
| 31.01.2019 | 1.038,32 | 1.042,03 | 1.024,57 | 1.027,95 |
| 03.02.2019 | 1.029,19 | 1.033,81 | 1.016,74 | 1.019,09 |
| 04.02.2019 | 1.024,7 | 1.038,07 | 1.016,44 | 1.025,26 |
| 05.02.2019 | 1.029,69 | 1.032,1 | 1.016,55 | 1.025,32 |
| 06.02.2019 | 1.027,12 | 1.029,23 | 1.018,81 | 1.028,46 |
| 07.02.2019 | 1.024,66 | 1.027,7 | 1.021,26 | 1.024,57 |
| 10.02.2019 | 1.032,87 | 1.046,8 | 1.032,87 | 1.042,13 |
| 11.02.2019 | 1.045 | 1.048,51 | 1.034,37 | 1.038,99 |
| 12.02.2019 | 1.044,75 | 1.045,47 | 1.019,54 | 1.019,54 |
| 13.02.2019 | 1.022,04 | 1.029,45 | 1.012,87 | 1.024,13 |
| 14.02.2019 | 1.024,04 | 1.035,08 | 1.016,52 | 1.032,96 |
| 17.02.2019 | 1.034,07 | 1.037,12 | 1.023,53 | 1.023,53 |
| 18.02.2019 | 1.025,26 | 1.025,77 | 1.012,33 | 1.023,18 |
| 19.02.2019 | 1.024,9 | 1.031,27 | 1.020,03 | 1.023,29 |
| 20.02.2019 | 1.024,38 | 1.036,38 | 1.022,32 | 1.033,23 |
| 21.02.2019 | 1.036,58 | 1.043,28 | 1.034,11 | 1.039,01 |
| 24.02.2019 | 1.045,88 | 1.057,47 | 1.045,88 | 1.050,3 |
| 25.02.2019 | 1.049,16 | 1.057,67 | 1.046,06 | 1.057,59 |
| 26.02.2019 | 1.057,66 | 1.058,82 | 1.047,71 | 1.048,8 |
| 27.02.2019 | 1.049,18 | 1.057,26 | 1.047,77 | 1.051,46 |
| 28.02.2019 | 1.052,95 | 1.055,31 | 1.036,68 | 1.038,77 |
| 03.03.2019 | 1.041,55 | 1.052,77 | 1.040,47 | 1.049,02 |
| 04.03.2019 | 1.046,39 | 1.053,09 | 1.039,02 | 1.040,27 |
| 05.03.2019 | 1.043,02 | 1.052,85 | 1.037,79 | 1.038,7 |
| 06.03.2019 | 1.043,83 | 1.048,57 | 1.030,31 | 1.030,31 |
| 07.03.2019 | 1.030,82 | 1.031,57 | 1.016,5 | 1.022,14 |
| 10.03.2019 | 1.025,24 | 1.030,16 | 1.012,71 | 1.014,34 |
| 11.03.2019 | 1.020,36 | 1.029,03 | 1.016,85 | 1.025,62 |
| 12.03.2019 | 1.026,42 | 1.035,4 | 1.020,22 | 1.032,89 |
| 13.03.2019 | 1.033,57 | 1.037,4 | 1.028,57 | 1.032,45 |
| 14.03.2019 | 1.037,86 | 1.044,62 | 1.035,83 | 1.044,18 |
| 17.03.2019 | 1.047,72 | 1.059,14 | 1.047,72 | 1.056,84 |
| 18.03.2019 | 1.057,12 | 1.070,24 | 1.050,61 | 1.059,3 |
| 19.03.2019 | 1.057,6 | 1.060,32 | 1.041,23 | 1.043,3 |
| 20.03.2019 | 1.048,39 | 1.051,21 | 1.033,4 | 1.042,94 |
| 21.03.2019 | 1.044,85 | 1.045,82 | 1.006,23 | 1.008,15 |
| 24.03.2019 | 1.010,3 | 1.013,6 | 996,85 | 1.002,6 |
| 25.03.2019 | 1.008,64 | 1.011,1 | 981,59 | 983,55 |
| 26.03.2019 | 987,35 | 989,32 | 915,27 | 926,92 |
| 27.03.2019 | 918,05 | 945,1 | 914,54 | 928,65 |
| 28.03.2019 | 932,85 | 950,96 | 926,49 | 946,45 |
| 31.03.2019 | 946,95 | 957,32 | 928,14 | 947,36 |
| 01.04.2019 | 942,99 | 960,32 | 937,42 | 941,26 |
| 02.04.2019 | 947,7 | 954,08 | 944,86 | 949,93 |
| 03.04.2019 | 949,9 | 987,76 | 947,94 | 987,76 |
| 04.04.2019 | 994,61 | 999,47 | 980,6 | 994,69 |
| 07.04.2019 | 996,85 | 997,61 | 975,6 | 977,35 |
| 08.04.2019 | 987,29 | 995,02 | 982,4 | 989,01 |
| 09.04.2019 | 991,6 | 992,2 | 976,61 | 977,27 |
| 10.04.2019 | 979,63 | 983,22 | 966,82 | 967,2 |
| 11.04.2019 | 964,14 | 968,18 | 957,65 | 965,93 |
| 14.04.2019 | 963,48 | 969,56 | 955,4 | 955,4 |
| 15.04.2019 | 960,92 | 974,3 | 960,92 | 970,81 |
| 16.04.2019 | 976,02 | 991,2 | 975,67 | 985,51 |
| 17.04.2019 | 982,43 | 982,43 | 969,9 | 972,46 |
| 18.04.2019 | 973,73 | 975,25 | 969,55 | 971,4 |
| 21.04.2019 | 967,22 | 967,32 | 961,79 | 961,79 |
| 23.04.2019 | 960,09 | 966,32 | 959,6 | 963,41 |
| 24.04.2019 | 965,69 | 966,4 | 939,58 | 945,79 |
| 25.04.2019 | 949,2 | 951,71 | 940,72 | 948,33 |
| 28.04.2019 | 950,5 | 950,96 | 942,43 | 944,69 |
| 29.04.2019 | 945,91 | 957,71 | 945,91 | 954,59 |
| 01.05.2019 | 956,82 | 960,88 | 941,04 | 943,46 |
| 02.05.2019 | 944,14 | 946,93 | 937,12 | 942,7 |
| 05.05.2019 | 933,29 | 934,45 | 920,27 | 933,83 |
| 06.05.2019 | 912,48 | 923,66 | 910,79 | 919,49 |
| 07.05.2019 | 908,25 | 917,68 | 899,69 | 905,93 |
| 08.05.2019 | 906,19 | 909,64 | 890,91 | 891,55 |
| 09.05.2019 | 899,54 | 902,48 | 887,05 | 889,27 |
| 12.05.2019 | 890,29 | 891,66 | 862,49 | 867,97 |
| 13.05.2019 | 871,05 | 888,6 | 866,77 | 887,92 |
| 14.05.2019 | 888,01 | 888,22 | 868,34 | 882,69 |
| 15.05.2019 | 885,36 | 892,24 | 877,77 | 878,58 |
| 16.05.2019 | 876,35 | 882,45 | 872,73 | 875,22 |
| 19.05.2019 | 876,5 | 878,84 | 872,26 | 874,74 |
| 20.05.2019 | 876,43 | 878,07 | 856,48 | 858,19 |
| 21.05.2019 | 855,43 | 859,68 | 841,87 | 841,87 |
| 22.05.2019 | 840,83 | 852,14 | 840,83 | 850,28 |
| 23.05.2019 | 854 | 870,13 | 853,41 | 866,06 |
| 26.05.2019 | 870,12 | 874,28 | 858,78 | 860,95 |
| 27.05.2019 | 866,42 | 883,86 | 866,42 | 871,79 |
| 28.05.2019 | 873,83 | 881,69 | 870,29 | 876,39 |
| 29.05.2019 | 884,48 | 904,34 | 884,48 | 904,34 |
| 30.05.2019 | 902,02 | 912,17 | 894,95 | 912,17 |
| 02.06.2019 | 909,1 | 913,37 | 900,95 | 906,43 |
| 06.06.2019 | 908,63 | 939,61 | 905,87 | 939,61 |
| 09.06.2019 | 938,77 | 946,22 | 931,56 | 941,9 |
| 10.06.2019 | 944,43 | 948,18 | 929,37 | 930,3 |
| 11.06.2019 | 928,83 | 937,69 | 924,91 | 926,07 |
| 12.06.2019 | 921,96 | 921,96 | 905,83 | 905,91 |
| 13.06.2019 | 909,33 | 913,04 | 899,4 | 906,71 |
| 16.06.2019 | 904,2 | 924,74 | 902,87 | 921,88 |
| 17.06.2019 | 922,39 | 941,25 | 919,86 | 940,4 |
| 18.06.2019 | 938,28 | 947,31 | 933,4 | 942,86 |
| 19.06.2019 | 952,03 | 960,18 | 941,2 | 941,65 |
| 20.06.2019 | 940,05 | 943,19 | 931,94 | 942,34 |
| 23.06.2019 | 963,16 | 964,5 | 949,94 | 952,21 |
| 24.06.2019 | 950,21 | 961 | 946,49 | 954,84 |
| 25.06.2019 | 956,37 | 959,29 | 946,25 | 949,53 |
| 26.06.2019 | 953,74 | 961,26 | 953,74 | 955,87 |
| 27.06.2019 | 957,83 | 967,84 | 955,51 | 966,63 |
| 30.06.2019 | 989,25 | 1.001,86 | 987,98 | 998,54 |
| 01.07.2019 | 999,14 | 1.005,59 | 993,63 | 1.003,73 |
| 02.07.2019 | 1.005,98 | 1.006,1 | 992,74 | 995,08 |
| 03.07.2019 | 998,87 | 1.000,86 | 986,82 | 995,54 |
| 04.07.2019 | 995,54 | 1.008,72 | 994,26 | 1.002,52 |
| 07.07.2019 | 987,18 | 996,76 | 984,93 | 992,96 |
| 08.07.2019 | 992,95 | 997,04 | 974,7 | 975,64 |
| 09.07.2019 | 975,35 | 992,95 | 971,21 | 991,46 |
| 10.07.2019 | 999,82 | 1.003,04 | 993,97 | 999,45 |
| 11.07.2019 | 999,68 | 1.005,43 | 974,76 | 976,54 |
| 15.07.2019 | 984,81 | 993,83 | 983,21 | 984,79 |
| 16.07.2019 | 988,76 | 1.004,49 | 984,63 | 1.003,44 |
| 17.07.2019 | 1.002,2 | 1.025,12 | 999,31 | 1.022,56 |
| 18.07.2019 | 1.030,67 | 1.036,3 | 1.022,86 | 1.025,37 |
| 21.07.2019 | 1.025,03 | 1.027,04 | 1.014,01 | 1.016,46 |
| 22.07.2019 | 1.017,93 | 1.035,96 | 1.016,19 | 1.032,04 |
| 23.07.2019 | 1.034,71 | 1.042,34 | 1.025,24 | 1.042,34 |
| 24.07.2019 | 1.044,3 | 1.047,82 | 1.021,46 | 1.026,8 |
| 25.07.2019 | 1.028,53 | 1.039,38 | 1.021,07 | 1.035,36 |
| 28.07.2019 | 1.038,04 | 1.040,37 | 1.030,97 | 1.040,37 |
| 29.07.2019 | 1.041,15 | 1.041,15 | 1.024,25 | 1.032,08 |
| 30.07.2019 | 1.035,86 | 1.035,86 | 1.022,48 | 1.029,53 |
| 31.07.2019 | 1.021,64 | 1.030,33 | 1.020,13 | 1.028,07 |
| 01.08.2019 | 1.024,23 | 1.025,79 | 1.004,76 | 1.005,44 |
| 04.08.2019 | 1.002,3 | 1.006,91 | 991,03 | 992,66 |
| 05.08.2019 | 995,81 | 1.007,54 | 994,71 | 1.001,21 |
| 06.08.2019 | 1.005,43 | 1.006,97 | 981,34 | 985,77 |
| 07.08.2019 | 995,87 | 997,25 | 979,49 | 992,07 |
| 08.08.2019 | 993,8 | 995,04 | 984,59 | 990,06 |
| 14.08.2019 | 980,7 | 980,76 | 957,76 | 958,58 |
| 15.08.2019 | 964,58 | 967,53 | 945,83 | 945,83 |
| 18.08.2019 | 953,21 | 955,29 | 938,25 | 939,81 |
| 19.08.2019 | 941,99 | 953,69 | 940,57 | 947,6 |
| 20.08.2019 | 949,01 | 951,8 | 941,64 | 947,11 |
| 21.08.2019 | 948,66 | 952,27 | 933,17 | 941,36 |
| 22.08.2019 | 944,32 | 963,06 | 940,97 | 961,11 |
| 25.08.2019 | 946,28 | 964,39 | 946,28 | 960,41 |
| 26.08.2019 | 962,69 | 962,69 | 948 | 949,36 |
| 27.08.2019 | 954,03 | 954,67 | 940,82 | 946,49 |
| 28.08.2019 | 946,84 | 957,25 | 944,16 | 952 |
| 01.09.2019 | 951,8 | 973,04 | 951,8 | 970,72 |
| 02.09.2019 | 969,74 | 981,53 | 964,87 | 974,83 |
| 03.09.2019 | 983,23 | 989,03 | 979,53 | 985,11 |
| 04.09.2019 | 990,6 | 994,55 | 983,73 | 988,91 |
| 05.09.2019 | 987,52 | 990,97 | 975,3 | 976,45 |
| 08.09.2019 | 985,21 | 1.001,31 | 985,21 | 996,3 |
| 09.09.2019 | 995,9 | 1.004,9 | 993,78 | 1.002,59 |
| 10.09.2019 | 1.006,1 | 1.013,04 | 1.003,58 | 1.010,21 |
| 11.09.2019 | 1.014,18 | 1.024,28 | 1.011,26 | 1.020,28 |
| 12.09.2019 | 1.022,29 | 1.025,32 | 1.016,92 | 1.024,12 |
| 15.09.2019 | 1.018,35 | 1.027,05 | 1.016,54 | 1.020,97 |
| 16.09.2019 | 1.021,15 | 1.021,15 | 1.005,45 | 1.009,78 |
| 17.09.2019 | 1.009,63 | 1.017,15 | 1.000,47 | 1.015,37 |
| 18.09.2019 | 1.016,7 | 1.016,7 | 995,57 | 997,88 |
| 19.09.2019 | 1.000,98 | 1.004,17 | 993,97 | 995,85 |
| 22.09.2019 | 998,01 | 1.000,34 | 987,66 | 991,78 |
| 23.09.2019 | 1.006,91 | 1.015,35 | 1.006,59 | 1.011,8 |
| 24.09.2019 | 1.009,57 | 1.018,02 | 1.007,26 | 1.018,02 |
| 25.09.2019 | 1.020,88 | 1.024,96 | 1.013,13 | 1.013,38 |
| 26.09.2019 | 1.016,15 | 1.050,48 | 1.016,15 | 1.049,63 |
| 29.09.2019 | 1.055,41 | 1.056,47 | 1.046,18 | 1.047,12 |
| 30.09.2019 | 1.050,22 | 1.050,22 | 1.029,12 | 1.036,26 |
| 01.10.2019 | 1.035,35 | 1.042,37 | 1.028,15 | 1.029,9 |
| 02.10.2019 | 1.033,5 | 1.042,77 | 1.015,6 | 1.022,06 |
| 03.10.2019 | 1.025,67 | 1.032,2 | 1.022,09 | 1.027,83 |
| 06.10.2019 | 1.025,38 | 1.045,58 | 1.018,66 | 1.022,73 |
| 07.10.2019 | 1.016,61 | 1.023,71 | 1.002,12 | 1.013,83 |
| 08.10.2019 | 1.016,03 | 1.020,72 | 989,51 | 990,37 |
| 09.10.2019 | 993,73 | 996,01 | 971,18 | 984,28 |
| 10.10.2019 | 987,89 | 993,08 | 983,73 | 985,95 |
| 13.10.2019 | 975,19 | 976,66 | 932,99 | 937,69 |
| 14.10.2019 | 954,64 | 956,42 | 945,46 | 948,9 |
| 15.10.2019 | 930,56 | 940,55 | 927,54 | 937,99 |
| 16.10.2019 | 937,81 | 947,28 | 926,69 | 945,98 |
| 17.10.2019 | 980,68 | 984,44 | 976,51 | 980,33 |
| 20.10.2019 | 980,45 | 980,45 | 966,24 | 967,65 |
| 21.10.2019 | 970,16 | 977,87 | 967,53 | 971,99 |
| 22.10.2019 | 981,01 | 990,03 | 978,14 | 989,26 |
| 23.10.2019 | 996,25 | 1.002,72 | 991,98 | 994,77 |
| 24.10.2019 | 994,37 | 997,11 | 991,38 | 992,64 |
| 27.10.2019 | 994,52 | 995,55 | 987,22 | 987,22 |
| 29.10.2019 | 977,57 | 986,35 | 973,65 | 976,32 |
| 30.10.2019 | 979,7 | 982,93 | 972,36 | 974,13 |
| 31.10.2019 | 976,5 | 977,4 | 967,48 | 974,91 |
| 03.11.2019 | 983,28 | 995,51 | 982,06 | 993,06 |
| 04.11.2019 | 993,26 | 999,44 | 990,69 | 997,25 |
| 05.11.2019 | 998,11 | 1.007,39 | 994,55 | 1.003,32 |
| 06.11.2019 | 1.010,44 | 1.026,74 | 1.010,42 | 1.026,64 |
| 07.11.2019 | 1.024,99 | 1.030,74 | 1.020,67 | 1.022,06 |
| 10.11.2019 | 1.019,04 | 1.026,32 | 1.012,79 | 1.018,88 |
| 11.11.2019 | 1.021,4 | 1.028,47 | 1.021,4 | 1.024,11 |
| 12.11.2019 | 1.024,34 | 1.031,56 | 1.021,23 | 1.030,22 |
| 13.11.2019 | 1.025,17 | 1.032,16 | 1.014,04 | 1.017,82 |
| 14.11.2019 | 1.025,1 | 1.035,1 | 1.023,91 | 1.033,74 |
| 17.11.2019 | 1.038,63 | 1.049,97 | 1.038,63 | 1.046,78 |
| 18.11.2019 | 1.049,81 | 1.057,32 | 1.044,57 | 1.055,28 |
| 19.11.2019 | 1.052,82 | 1.059,9 | 1.046,4 | 1.047,04 |
| 20.11.2019 | 1.047,37 | 1.052,77 | 1.043,28 | 1.049,83 |
| 21.11.2019 | 1.052,93 | 1.056,61 | 1.043,36 | 1.049,57 |
| 24.11.2019 | 1.055,55 | 1.061,23 | 1.035,68 | 1.036,67 |
| 25.11.2019 | 1.038,62 | 1.043,96 | 1.031,12 | 1.041,76 |
| 26.11.2019 | 1.041,43 | 1.047,92 | 1.036,56 | 1.042,73 |
| 27.11.2019 | 1.044,61 | 1.054,7 | 1.044,18 | 1.054,25 |
| 28.11.2019 | 1.055,7 | 1.059,31 | 1.049,71 | 1.052,61 |
| 01.12.2019 | 1.057,42 | 1.063,11 | 1.056,99 | 1.061,56 |
| 02.12.2019 | 1.060,2 | 1.069,03 | 1.049,12 | 1.049,12 |
| 03.12.2019 | 1.053,67 | 1.060,52 | 1.049,97 | 1.059,22 |
| 04.12.2019 | 1.064,36 | 1.070,47 | 1.063,38 | 1.067,29 |
| 05.12.2019 | 1.070,52 | 1.072,91 | 1.064,33 | 1.068,08 |
| 08.12.2019 | 1.067,78 | 1.071,25 | 1.059,82 | 1.068,45 |
| 09.12.2019 | 1.069,2 | 1.073,14 | 1.058,6 | 1.061,41 |
| 10.12.2019 | 1.061,26 | 1.062,96 | 1.055,06 | 1.058,71 |
| 11.12.2019 | 1.064,94 | 1.081,56 | 1.064,94 | 1.081,56 |
| 12.12.2019 | 1.091,1 | 1.100,59 | 1.082,92 | 1.087,45 |
| 15.12.2019 | 1.089,35 | 1.096,4 | 1.084,73 | 1.092,51 |
| 16.12.2019 | 1.095,95 | 1.101,26 | 1.091,87 | 1.092,35 |
| 17.12.2019 | 1.087,74 | 1.090,04 | 1.081,83 | 1.087,43 |
| 18.12.2019 | 1.090 | 1.093,93 | 1.084,35 | 1.084,35 |
| 19.12.2019 | 1.089,01 | 1.095,64 | 1.088,32 | 1.091,57 |
| 22.12.2019 | 1.094,46 | 1.102,25 | 1.092,49 | 1.102,25 |
| 23.12.2019 | 1.108,81 | 1.113,58 | 1.107,71 | 1.110,43 |
| 24.12.2019 | 1.112,5 | 1.114,09 | 1.108,75 | 1.111,23 |
| 25.12.2019 | 1.112,82 | 1.122,45 | 1.110,59 | 1.114,65 |
| 26.12.2019 | 1.118,48 | 1.120,85 | 1.111,91 | 1.115,11 |
| 29.12.2019 | 1.117,92 | 1.130,08 | 1.117,92 | 1.128,23 |
| 30.12.2019 | 1.130,79 | 1.134,71 | 1.124,89 | 1.124,89 |