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
15:10:11
20566.67 ₺
-35.80 (%-0.17)
Previous Close: 20602.47·
Volatility: 1.13
Day Low₺20334.44
Day High₺20566.67
Bid
Ask

Market Data

Week over week (WoW)
+5.58%
Month over month (MoM)
+2.87%
Year to date (YTD)
+17.96%
Year over year (YoY)
+39.44%
Overview
Components
Technicals
Comments
Archive

XSIZM: BIST IZMIR Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,474.5969
CLOSE 1,474.6425

Low

LOW 1,265.64

High

HIGH 1,741.52
DATEOPENHIGHLOWCLOSE
06/19/20171,270.541,281.491,265.641,279.89
06/20/20171,277.881,287.391,269.241,287.39
06/21/20171,291.681,297.861,279.91,284.21
06/22/20171,288.811,301.61,281.811,296.77
06/27/20171,296.741,323.961,296.741,314.77
06/28/20171,319.771,327.741,304.521,304.6
06/29/20171,306.51,318.031,304.331,315.17
07/02/20171,320.711,329.11,313.551,313.55
07/03/20171,317.671,325.671,315.161,324.76
07/04/20171,328.551,339.451,317.011,317.01
07/05/20171,319.351,324.341,308.281,315.2
07/06/20171,317.391,324.431,304.761,309.59
07/09/20171,316.361,328.181,312.111,323.86
07/10/20171,328.931,357.511,325.061,353.63
07/11/20171,358.881,364.921,349.121,359.65
07/12/20171,363.711,399.891,363.711,391.8
07/13/20171,404.481,412.111,394.81,402.54
07/16/20171,400.161,421.711,396.191,420.17
07/17/20171,427.741,435.161,423.971,429.3
07/18/20171,433.961,449.881,433.961,449
07/19/20171,453.731,458.841,443.661,445.41
07/20/20171,446.451,479.321,439.61,477.66
07/23/20171,485.621,500.991,481.741,487.49
07/24/20171,496.021,499.311,474.191,474.42
07/25/20171,476.861,492.511,471.841,487.47
07/26/20171,496.941,516.321,496.941,499.2
07/27/20171,504.091,511.711,489.421,494.42
07/30/20171,498.771,514.211,498.771,505.17
07/31/20171,509.521,516.311,475.891,476.96
08/01/20171,481.991,501.161,471.651,484.82
08/02/20171,495.761,522.261,495.481,506.85
08/03/20171,512.261,526.41,504.281,524.31
08/06/20171,537.171,555.581,537.171,552.33
08/07/20171,560.361,561.311,536.471,544.82
08/08/20171,539.121,543.381,522.361,536.48
08/09/20171,539.911,545.661,523.991,526.24
08/10/20171,496.281,517.971,491.51,506.43
08/13/20171,523.441,550.541,523.441,536.42
08/14/20171,542.561,543.141,432.591,432.59
08/15/20171,440.451,462.861,394.411,446.76
08/16/20171,454.651,459.751,438.591,444.08
08/17/20171,441.281,460.381,430.361,457.2
08/20/20171,462.581,480.41,460.191,478.48
08/21/20171,482.381,486.571,470.191,475.57
08/22/20171,480.281,488.581,468.431,468.43
08/23/20171,474.791,479.411,456.651,459.83
08/24/20171,461.531,482.51,461.131,471.72
08/27/20171,468.021,472.381,459.71,465.82
08/28/20171,468.611,473.941,460.831,471.8
08/30/20171,472.781,474.51,466.111,473.88
09/04/20171,475.021,484.741,461.011,461.01
09/05/20171,466.941,480.431,460.631,479.71
09/06/20171,481.841,510.081,481.841,497.73
09/07/20171,503.491,506.321,477.31,481.37
09/10/20171,491.321,503.41,487.531,498.44
09/11/20171,501.351,507.251,494.021,496.08
09/12/20171,499.481,504.341,472.221,472.61
09/13/20171,473.761,475.081,433.811,461.01
09/14/20171,464.831,468.691,455.231,467.92
09/17/20171,470.451,484.81,432.861,432.86
09/18/20171,434.361,443.631,405.71,413.68
09/19/20171,423.451,429.851,412.661,427.15
09/20/20171,423.811,429.11,399.251,403.17
09/21/20171,409.621,413.331,391.361,395.19
09/24/20171,382.251,383.821,347.311,357.1
09/25/20171,364.291,402.321,364.291,400.96
09/26/20171,402.231,403.381,368.391,368.64
09/27/20171,370.811,407.271,368.821,403.03
09/28/20171,408.131,426.471,403.751,420.06
10/01/20171,420.331,447.681,420.331,443.35
10/02/20171,447.161,454.041,433.51,452.26
10/03/20171,457.831,464.51,452.771,457.92
10/04/20171,472.851,485.821,472.851,475.43
10/05/20171,474.731,476.871,459.221,468.11
10/08/20171,408.611,430.181,392.961,421.56
10/09/20171,439.211,457.811,438.941,452.08
10/10/20171,454.21,473.161,446.561,455.31
10/11/20171,469.281,479.431,463.391,479.43
10/12/20171,484.091,484.521,473.891,479.28
10/15/20171,483.871,489.881,473.951,476.38
10/16/20171,478.471,491.661,473.191,478.93
10/17/20171,486.891,489.251,469.691,470.23
10/18/20171,476.241,484.461,474.521,481.12
10/19/20171,484.711,505.851,484.441,496.05
10/22/20171,493.911,512.731,488.341,499.48
10/23/20171,503.861,510.881,497.351,499.95
10/24/20171,506.511,525.021,506.421,517.8
10/25/20171,519.841,5411,517.811,519.24
10/26/20171,517.191,532.491,508.31,515.1
10/29/20171,526.61,540.661,521.471,539.7
10/30/20171,547.761,558.431,534.061,537.96
10/31/20171,542.431,555.311,529.581,554.46
11/01/20171,560.691,564.611,540.271,542.67
11/02/20171,543.321,554.491,512.271,524.53
11/05/20171,531.831,567.681,530.221,567.68
11/06/20171,571.271,573.331,535.161,535.16
11/07/20171,545.061,550.311,516.371,542.75
11/08/20171,550.21,550.21,518.331,518.33
11/09/20171,532.591,539.741,502.421,518.93
11/12/20171,531.081,536.31,498.441,498.85
11/13/20171,499.91,501.151,467.521,491.3
11/14/20171,490.651,492.851,457.81,459.29
11/15/20171,461.721,479.151,448.951,455.53
11/16/20171,461.081,463.51,427.471,455.08
11/19/20171,455.351,459.811,427.531,439.69
11/20/20171,431.211,456.771,419.521,456.77
11/21/20171,454.931,476.41,442.741,470.65
11/22/20171,473.961,479.041,458.381,466.29
11/23/20171,460.841,469.541,448.541,464.35
11/26/20171,468.081,495.31,460.751,491.78
11/27/20171,491.081,508.721,434.541,435.4
11/28/20171,437.191,439.431,414.921,427.83
11/29/20171,434.841,459.711,430.241,458.88
11/30/20171,458.441,472.361,4481,457.02
12/03/20171,457.31,504.241,457.31,502.48
12/04/20171,508.441,521.031,488.711,505.11
12/05/20171,510.051,521.451,503.061,513.95
12/06/20171,515.721,534.371,511.851,530.66
12/07/20171,535.431,546.471,529.981,533.9
12/10/20171,542.991,558.771,537.581,549.06
12/11/20171,548.551,557.991,5441,550.57
12/12/20171,544.871,572.621,544.191,567.71
12/13/20171,573.141,582.361,562.141,577.7
12/14/20171,579.471,606.381,573.521,603.1
12/17/20171,608.831,626.581,608.831,615.86
12/18/20171,619.311,634.181,614.021,614.53
12/19/20171,613.921,625.331,604.461,611.3
12/20/20171,614.611,627.051,605.951,613.59
12/21/20171,619.731,653.621,619.121,641.76
12/24/20171,650.41,665.41,649.51,664.38
12/25/20171,675.131,695.421,673.931,695.42
12/26/20171,699.81,699.81,670.91,671.54
12/27/20171,677.711,714.221,677.711,710.93
12/28/20171,717.261,741.521,712.571,735.02