Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST IZMIR logo
XSIZM
BIST IZMIR
12:42:20
20416.74 ₺
-185.72 (%-0.90)
Previous Close: 20602.47·
Volatility: 0.92
Day Low₺20334.44
Day High₺20523.19
Bid
Ask

Market Data

Week over week (WoW)
+4.81%
Month over month (MoM)
+2.12%
Year to date (YTD)
+17.10%
Year over year (YoY)
+38.43%
Overview
Components
Technicals
Comments
Archive

XSIZM: BIST IZMIR Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19,721.1546
CLOSE 19,697.2066

Low

LOW 17,444.72

High

HIGH 21,961.37
DATEOPENHIGHLOWCLOSE
01/01/202617,493.8517,623.2317,462.1217,623.23
01/04/202617,681.5517,843.7917,612.4717,843.79
01/05/202617,826.1917,987.0917,769.917,972.2
01/06/202617,950.2218,093.0717,767.0617,776.67
01/07/202617,737.8617,737.8617,444.7217,585.75
01/08/202617,637.3717,812.317,637.3717,678.07
01/11/202617,808.9818,126.1517,808.9818,091.14
01/12/202618,115.218,454.2117,987.8718,427.16
01/13/202618,495.1618,626.1218,324.2618,364.15
01/14/202618,369.0718,385.5418,224.4618,323.32
01/15/202618,396.0418,653.6818,188.4818,590.03
01/18/202618,773.0419,100.4518,758.3918,897.94
01/19/202618,915.6919,099.218,717.618,775.25
01/20/202618,893.0818,913.5318,588.3318,692.54
01/21/202618,832.0819,093.818,821.3719,076.51
01/22/202619,237.3819,415.0519,155.9819,366.22
01/25/202619,445.8519,872.3919,404.0319,867.05
01/26/202619,939.0219,981.2819,695.4119,749.75
01/27/202619,886.9920,046.9519,790.2919,910.28
01/28/202620,111.2220,348.7120,008.7820,286.9
01/29/202620,306.3520,306.3519,627.6319,845.6
02/01/202619,309.8419,574.5719,068.9619,248.38
02/02/202619,515.119,680.2119,176.4919,382.33
02/03/202619,544.7319,612.5619,320.8719,320.87
02/04/202619,297.2219,397.5718,858.4818,863.65
02/05/202618,905.8418,929.7218,631.9318,863.48
02/08/202619,055.4919,443.2619,055.4919,411.13
02/09/202619,465.9919,899.4119,401.9919,850.65
02/10/202619,825.5719,961.919,725.2919,907.31
02/11/202619,992.620,114.6719,925.720,082.93
02/12/202620,002.1920,327.0920,002.1920,101.57
02/15/202620,251.5220,505.8620,251.5220,393.71
02/16/202620,399.6720,470.7920,233.8820,328.29
02/17/202620,420.9620,467.6820,046.0520,054.12
02/18/202620,161.4320,247.0319,366.0919,466.29
02/19/202619,557.6219,855.3819,419.6719,855.38
02/22/202620,095.6620,435.2620,095.6620,370.13
02/23/202620,398.6120,398.6120,070.6820,246.39
02/24/202620,349.6320,349.6319,653.0419,807.24
02/25/202619,835.2619,971.319,668.4519,888.04
02/26/202619,990.6320,216.3219,673.0919,861.62
03/01/202618,844.6719,671.2218,747.9819,280.77
03/02/202619,154.2719,413.4718,721.7718,721.77
03/03/202618,829.6619,089.1918,613.4318,736.2
03/04/202618,863.8119,198.7118,863.8118,974.34
03/05/202619,066.6919,335.2418,840.6818,919.66
03/08/202618,796.8618,951.2318,359.3618,686.37
03/09/202618,995.4719,608.4918,974.7219,604.92
03/10/202619,589.6319,698.5519,326.2619,526.98
03/11/202619,504.920,069.4519,455.7119,867.9
03/12/202619,832.720,025.9819,707.9419,878.98
03/15/202620,003.8520,018.3719,662.1519,732.76
03/16/202619,847.4520,315.9719,847.4520,296.6
03/17/202620,367.5320,445.5819,751.6419,793.53
03/18/202619,732.3119,732.3119,489.219,617.23
03/22/202619,258.1519,431.8718,992.419,388.92
03/23/202619,384.1119,418.0619,014.0719,067.95
03/24/202619,233.3819,257.0918,976.3218,976.32
03/25/202618,962.0819,142.1618,689.418,714.76
03/26/202618,813.3818,873.7318,339.0918,430.71
03/29/202618,604.3518,734.4318,377.8218,599.38
03/30/202618,650.7218,863.2218,509.7718,640.88
03/31/202618,806.6318,978.6318,805.2818,820.35
04/01/202618,694.1519,196.7518,591.9919,102.44
04/02/202619,163.519,171.7418,900.218,900.2
04/05/202619,005.7419,348.9518,990.5519,295.49
04/06/202619,340.9319,535.2518,837.618,908.52
04/07/202619,321.8419,428.4519,208.0819,310.39
04/08/202619,346.9619,461.6519,230.0119,461.65
04/09/202619,508.7419,783.9219,471.719,760.8
04/12/202619,668.6419,822.3819,515.7519,822.38
04/13/202619,897.5620,269.819,897.5620,164.34
04/14/202620,230.620,647.920,217.3120,542.76
04/15/202620,683.6420,828.0720,530.2420,630.9
04/16/202620,805.4121,259.5820,720.521,243.51
04/19/202621,153.3621,380.5721,027.4321,199.1
04/20/202621,299.2221,396.7321,054.7621,128.9
04/21/202621,235.7521,309.7120,829.3920,867.33
04/23/202620,836.9720,886.2320,739.2320,817.82
04/26/202620,925.6521,043.8620,858.0620,893.14
04/27/202620,928.0420,972.5620,475.7420,506.61
04/28/202620,578.7420,667.1420,310.3520,397
04/29/202620,433.2620,592.8320,295.5320,391.46
05/03/202620,424.2120,467.5920,113.2520,116.87
05/04/202620,179.0520,455.9620,101.2820,455.96
05/05/202620,611.1820,972.2220,568.2220,676.12
05/06/202620,825.4820,966.9620,727.0520,966.96
05/07/202620,951.7321,293.2120,893.4221,162.42
05/10/202621,247.1121,842.1621,229.2721,710.58
05/11/202621,730.121,961.3721,619.0421,707.47
05/12/202621,846.421,876.2321,230.921,328.47
05/13/202621,431.3621,580.2621,282.5621,336.59
05/14/202621,442.5721,466.8421,042.0421,118.46
05/17/202621,142.0321,152.5520,846.9520,877.14
05/19/202620,827.7620,827.7620,302.5220,428.49
05/20/202620,411.1320,486.518,897.8918,897.89
05/21/202618,648.1419,911.2318,648.1419,889.04
05/24/202620,030.3720,292.7219,958.7220,261.89
05/25/202620,302.0220,325.6319,992.719,992.7
05/31/202620,127.2120,573.7120,127.2120,224.74
06/01/202620,401.9220,643.2220,320.5420,640.31
06/02/202620,726.9920,824.2920,467.6720,493.53
06/03/202620,645.6720,845.7720,329.2720,459.47
06/04/202620,513.5920,513.5919,877.619,922.58
06/07/202619,894.6420,186.9319,723.2220,186.93
06/08/202620,213.220,238.2419,622.4419,622.44
06/09/202619,596.1719,693.8919,341.1119,423.96
06/10/202619,463.7519,671.7919,121.2119,337.07
06/11/202619,524.8119,672.6719,332.6319,478.84
06/14/202619,862.9520,018.3619,862.9519,926.29
06/15/202619,972.6520,174.3619,900.6620,135.85
06/16/202620,206.6120,241.4720,012.3820,012.72
06/17/202620,071.1820,659.1320,008.4420,602.47
06/18/202620,510.5920,523.1920,334.4420,418.22