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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.205,5476
KAPANIŞ 1.204,5899

En Düşük

DÜŞÜK 858,42

En Yüksek

YÜKSEK 1.619,78
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.129,671.136,831.126,571.136,83
02.01.20201.129,571.133,61.107,381.116,25
05.01.20201.105,621.110,111.094,381.095,98
06.01.20201.107,511.114,91.104,241.106,96
07.01.20201.092,91.116,891.091,241.112,95
08.01.20201.135,061.163,871.135,061.162,21
09.01.20201.164,691.175,671.160,71.169,93
12.01.20201.178,981.190,611.178,981.182,87
13.01.20201.183,611.192,911.175,81.192,34
14.01.20201.190,141.195,971.182,871.186,08
15.01.20201.190,61.200,71.185,691.187,45
16.01.20201.193,161.195,391.184,451.192,74
19.01.20201.196,71.207,241.196,71.203,49
20.01.20201.196,721.215,341.193,551.211,48
21.01.20201.218,61.221,021.198,461.201,46
22.01.20201.198,351.209,71.196,291.201,37
23.01.20201.211,711.213,641.182,121.195,02
26.01.20201.180,031.189,771.175,571.176,92
27.01.20201.182,821.185,041.168,561.172,92
28.01.20201.180,021.181,811.170,161.171,82
29.01.20201.167,181.177,311.159,591.176,42
30.01.20201.178,031.180,531.167,621.167,62
02.02.20201.169,981.171,11.161,831.164,34
03.02.20201.173,491.186,561.168,581.186,24
04.02.20201.189,31.196,441.182,811.185,12
05.02.20201.194,271.199,21.184,031.184,37
06.02.20201.185,41.189,151.175,261.177,02
09.02.20201.172,161.178,681.138,651.152,12
10.02.20201.163,111.173,191.150,541.169,26
11.02.20201.171,571.187,641.165,931.178,61
12.02.20201.177,951.183,061.173,391.180,96
13.02.20201.185,581.188,861.178,111.179,44
16.02.20201.185,11.187,331.180,961.181,84
17.02.20201.178,471.178,471.168,911.172,03
18.02.20201.176,231.181,811.166,021.175,03
19.02.20201.176,431.176,581.144,641.150,44
20.02.20201.145,661.163,221.142,751.159,46
23.02.20201.148,251.148,251.127,911.142,47
24.02.20201.148,891.153,531.136,181.141,54
25.02.20201.143,081.153,621.128,431.152,98
26.02.20201.141,411.145,281.112,081.112,08
27.02.20201.023,71.090,941.023,251.083,88
01.03.20201.101,161.114,381.083,441.092,98
02.03.20201.107,771.121,551.106,891.121,55
03.03.20201.120,871.136,461.1171.117,91
04.03.20201.133,621.140,571.129,691.136,48
05.03.20201.137,031.143,11.115,091.120,15
08.03.20201.090,171.090,171.053,381.072,56
09.03.20201.094,711.100,711.046,341.048,29
10.03.20201.040,961.071,991.030,31.048,68
11.03.20201.027,491.035,67974,48991,6
12.03.2020991,691.032,41970,3997,55
15.03.2020975,02975,02909,61921,49
16.03.2020935,08935,08858,42899,72
17.03.2020883,44905,29878,45896,34
18.03.2020888,4908,47888,4902,72
19.03.2020919,07932,63901,09910
22.03.2020886,61925,07881,63906,06
23.03.2020938,29953,69928,96949
24.03.2020958,73969,9934,08943,03
25.03.2020941,78967,13938,59963,81
26.03.2020966,72971,5925,91925,91
29.03.2020923,52928,99912,6922,54
30.03.2020932,66941,53927,04936,64
31.03.2020925,53948,39920,98938,22
01.04.2020945,64950,58930,93948,82
02.04.2020949,6957,04944,22952,59
05.04.2020963,95974,71961,93974,71
06.04.2020983,421.000,37976,98976,98
07.04.2020978,33986,02972,88985,11
08.04.2020993,561.001,37988,16999,07
09.04.20201.005,341.010,79998,941.004,4
12.04.2020999,241.013,04993,851.004,01
13.04.20201.011,861.027,541.011,611.027,54
14.04.20201.031,941.034,75994,021.010,52
15.04.20201.020,141.024,651.005,861.014,27
16.04.20201.032,421.041,961.028,511.039
19.04.20201.045,751.050,51.038,531.047,6
20.04.20201.041,741.041,741.029,751.033,85
21.04.20201.037,971.046,661.034,61.039,08
23.04.20201.041,741.047,91.036,481.043,24
26.04.20201.054,821.060,571.053,691.058,45
27.04.20201.061,731.062,231.051,91.055,17
28.04.20201.059,721.066,291.053,11.064,93
29.04.20201.069,841.072,531.045,451.064,52
03.05.20201.049,861.052,681.031,561.035,61
04.05.20201.044,441.046,261.020,711.030,35
05.05.20201.031,551.031,681.022,261.024,09
06.05.20201.024,121.028,681.014,531.018,25
07.05.20201.026,311.030,171.018,171.021,05
10.05.20201.026,81.028,981.020,421.020,42
11.05.20201.022,171.042,011.020,561.041,56
12.05.20201.040,761.056,241.038,351.050,29
13.05.20201.049,021.056,31.036,41.045,39
14.05.20201.059,921.064,681.050,381.050,38
17.05.20201.062,021.081,991.062,021.081,99
19.05.20201.087,151.094,821.079,461.082,15
20.05.20201.086,351.094,941.084,41.090,63
21.05.20201.088,871.100,971.083,961.095,98
26.05.20201.102,751.116,781.102,751.110,4
27.05.20201.117,261.123,351.105,261.111,68
28.05.20201.109,61.113,921.103,981.113,87
31.05.20201.122,361.130,81.121,441.127,94
01.06.20201.133,971.142,961.127,221.138,72
02.06.20201.147,321.151,161.140,911.151,09
03.06.20201.153,741.163,341.147,191.161,39
04.06.20201.169,331.175,751.163,211.166,5
07.06.20201.169,141.174,471.155,531.160,4
08.06.20201.163,051.166,911.145,831.152,21
09.06.20201.155,251.161,711.153,211.153,85
10.06.20201.149,11.157,621.143,71.145,28
11.06.20201.135,511.156,311.130,31.151,59
14.06.20201.148,171.156,421.140,411.151,82
15.06.20201.164,131.175,581.161,391.164,58
16.06.20201.167,611.170,161.157,721.165,36
17.06.20201.172,381.187,781.172,381.186,6
18.06.20201.204,061.211,71.191,921.196,98
21.06.20201.204,471.211,171.198,051.209,41
22.06.20201.213,441.223,791.212,661.214,41
23.06.20201.215,111.219,381.206,981.209,56
24.06.20201.209,991.216,221.198,881.207,42
25.06.20201.217,361.219,541.210,321.212,48
28.06.20201.213,311.217,391.209,771.213,09
29.06.20201.218,241.223,571.215,11.219,73
30.06.20201.225,081.226,341.206,351.208,77
01.07.20201.213,931.231,211.213,731.228,99
02.07.20201.233,51.235,61.213,121.216,87
05.07.20201.234,581.243,31.232,81.243,17
06.07.20201.246,961.261,581.230,561.258,91
07.07.20201.264,41.270,111.253,31.253,3
08.07.20201.259,751.263,351.225,071.228,76
09.07.20201.226,371.226,371.201,151.216,9
12.07.20201.231,061.254,61.230,921.254,6
13.07.20201.253,91.258,871.242,491.252,17
15.07.20201.263,791.266,911.259,951.261,48
16.07.20201.260,511.262,511.254,81.258,09
19.07.20201.259,011.268,951.255,661.266,14
20.07.20201.274,011.277,821.240,581.250,63
21.07.20201.257,861.261,671.244,21.249,01
22.07.20201.254,841.268,611.253,311.265,8
23.07.20201.261,571.269,791.259,011.269,32
26.07.20201.277,661.285,251.276,751.279,36
27.07.20201.282,641.285,221.241,281.241,4
28.07.20201.246,081.248,741.210,251.222,59
29.07.20201.223,881.223,881.208,21.211,14
03.08.20201.225,11.227,481.144,731.168,38
04.08.20201.176,461.182,641.145,161.176,72
05.08.20201.175,681.1781.123,171.125,16
06.08.20201.121,91.156,071.081,671.153,44
09.08.20201.149,251.175,251.134,461.172,58
10.08.20201.180,581.200,661.176,821.195,95
11.08.20201.200,971.205,591.184,641.205,59
12.08.20201.212,051.218,141.192,631.197,98
13.08.20201.192,391.193,331.173,361.179,77
16.08.20201.181,451.185,141.173,461.181,48
17.08.20201.184,641.193,231.180,821.185,02
18.08.20201.195,81.225,771.194,51.223,21
19.08.20201.223,431.230,991.209,841.226,57
20.08.20201.238,861.240,971.202,531.207,89
23.08.20201.209,781.220,371.207,181.212,83
24.08.20201.218,031.220,841.185,581.196,69
25.08.20201.193,551.209,161.188,481.205,08
26.08.20201.213,321.217,281.204,151.209,88
27.08.20201.213,241.213,241.195,191.199,59
30.08.20201.201,821.202,091.172,911.174,08
31.08.20201.177,331.181,471.158,371.179,95
01.09.20201.181,491.186,721.177,831.181,13
02.09.20201.183,431.190,711.172,751.173,66
03.09.20201.171,91.190,11.169,481.187,27
06.09.20201.191,671.200,741.191,671.200,04
07.09.20201.204,931.206,531.187,461.191,54
08.09.20201.192,211.203,281.189,791.202,79
09.09.20201.205,121.205,341.194,781.199,7
10.09.20201.201,091.207,531.196,991.207,53
13.09.20201.211,171.218,921.208,721.216,59
14.09.20201.219,591.230,321.203,261.222,11
15.09.20201.224,461.227,61.215,771.218,64
16.09.20201.219,981.225,171.211,51.225,17
17.09.20201.227,361.228,681.222,891.226,59
20.09.20201.226,921.229,761.205,271.206,35
21.09.20201.207,961.218,061.204,431.216,49
22.09.20201.224,091.229,211.220,441.224,43
23.09.20201.219,81.237,891.2181.237,11
24.09.20201.246,311.250,921.239,641.240,51
27.09.20201.242,671.251,181.239,091.247
28.09.20201.253,011.259,171.240,621.255,76
29.09.20201.263,751.278,041.260,141.274,65
30.09.20201.277,591.282,371.265,761.266,33
01.10.20201.261,091.272,091.259,131.268,04
04.10.20201.273,031.285,471.273,031.285,06
05.10.20201.290,541.293,071.275,641.275,64
06.10.20201.272,491.280,061.269,771.273,7
07.10.20201.278,111.283,511.266,261.275,16
08.10.20201.277,751.289,321.275,921.288,9
11.10.20201.292,211.302,221.290,591.296,73
12.10.20201.299,11.299,161.288,221.292,37
13.10.20201.294,451.309,821.287,841.309,82
14.10.20201.308,211.312,371.293,831.297,93
15.10.20201.301,391.307,761.299,361.307,44
18.10.20201.314,091.321,471.309,831.316,27
19.10.20201.320,751.326,681.314,341.324,07
20.10.20201.334,331.336,531.321,961.324,13
21.10.20201.326,491.330,491.316,231.324,85
22.10.20201.327,631.331,71.307,341.318,09
25.10.20201.309,911.310,911.269,791.276,43
26.10.20201.270,871.286,361.263,751.280,51
27.10.20201.279,641.279,641.253,161.253,16
29.10.20201.237,821.246,411.223,751.243,29
01.11.20201.251,741.281,371.249,371.273,18
02.11.20201.278,841.290,831.258,441.283,97
03.11.20201.290,861.307,311.290,821.304,82
04.11.20201.311,891.321,361.303,091.316,82
05.11.20201.317,771.336,241.314,811.336,24
08.11.20201.357,821.379,651.351,581.375,09
09.11.20201.366,131.378,121.359,661.372,1
10.11.20201.377,221.403,091.376,461.393,16
11.11.20201.398,521.411,21.371,441.379,42
12.11.20201.383,911.400,211.381,11.396,68
15.11.20201.408,531.414,621.393,681.394,97
16.11.20201.394,511.395,291.366,731.367,97
17.11.20201.369,871.402,631.369,871.402,63
18.11.20201.400,021.420,761.385,451.409,53
19.11.20201.412,811.424,041.412,571.420,06
22.11.20201.425,251.4361.401,191.419,64
23.11.20201.427,641.435,991.415,571.429,36
24.11.20201.438,591.448,851.430,581.432,21
25.11.20201.439,781.447,091.431,241.445,84
26.11.20201.450,231.452,021.427,841.432,22
29.11.20201.419,681.420,171.3811.381,18
30.11.20201.401,181.423,581.389,651.423,58
01.12.20201.427,571.444,841.425,341.430,53
02.12.20201.435,291.444,311.422,981.443,79
03.12.20201.448,751.453,91.441,161.443,38
06.12.20201.443,871.457,51.440,841.452
07.12.20201.457,661.476,331.457,661.471,01
08.12.20201.472,051.488,341.471,951.475,27
09.12.20201.482,291.491,51.473,211.479,6
10.12.20201.479,141.507,91.475,251.504,74
13.12.20201.511,281.528,381.509,461.521,63
14.12.20201.526,221.533,321.515,71.527,78
15.12.20201.537,391.546,551.519,011.526,82
16.12.20201.537,561.542,031.527,181.531,12
17.12.20201.531,251.542,061.528,471.540,81
20.12.20201.537,431.537,431.504,111.517,29
21.12.20201.527,891.542,561.526,21.537,71
22.12.20201.542,31.555,971.542,31.554,12
23.12.20201.560,341.562,841.551,391.556,67
24.12.20201.563,251.569,261.552,611.556,49
27.12.20201.565,751.574,491.565,171.572,58
28.12.20201.580,521.598,161.564,381.597,59
29.12.20201.604,911.619,781.600,941.612,06
30.12.20201.612,321.613,331.596,511.602,85