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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,543.0045
CLOSE 1,538.4586

Low

LOW 1,176.04

High

HIGH 1,883.74
DATEOPENHIGHLOWCLOSE
01/01/20181,744.91,792.81,741.321,790.86
01/02/20181,795.521,800.121,767.31,780.17
01/03/20181,781.591,832.361,781.591,824.92
01/04/20181,834.511,865.561,832.911,857.78
01/07/20181,871.031,883.741,860.721,862.16
01/08/20181,867.321,868.751,842.051,845.42
01/09/20181,843.041,843.041,765.871,774.42
01/10/20181,783.431,791.621,751.491,790.81
01/11/20181,799.931,837.871,792.31,815.98
01/14/20181,807.811,827.661,735.211,735.21
01/15/20181,730.521,780.891,711.421,778.39
01/16/20181,780.491,800.261,7661,791.34
01/17/20181,802.611,808.331,783.11,786.24
01/18/20181,788.561,795.071,744.931,749.23
01/21/20181,753.381,802.021,749.071,802.02
01/22/20181,808.851,839.961,807.741,808.23
01/23/20181,814.91,824.81,803.081,804.62
01/24/20181,810.141,832.481,801.031,803.76
01/25/20181,810.581,821.411,799.851,807.57
01/28/20181,812.871,819.161,796.421,798.92
01/29/20181,793.221,805.991,783.641,783.64
01/30/20181,7941,806.791,782.561,784.62
01/31/20181,792.081,814.281,786.491,794.16
02/01/20181,799.261,801.791,750.411,759.59
02/04/20181,752.481,767.011,733.311,734.16
02/05/20181,687.691,724.21,682.041,722.69
02/06/20181,735.721,743.111,708.941,708.94
02/07/20181,711.371,714.791,678.081,678.08
02/08/20181,667.21,683.871,650.391,678.4
02/11/20181,692.261,703.311,682.491,686.03
02/12/20181,694.11,700.911,654.581,654.84
02/13/20181,668.811,672.881,646.221,653.81
02/14/20181,670.031,708.61,669.291,708.58
02/15/20181,714.861,717.881,691.71,697.77
02/18/20181,712.61,740.761,700.681,732.05
02/19/20181,736.291,749.951,651.921,656.56
02/20/20181,698.861,710.381,681.251,708.01
02/21/20181,707.491,728.021,701.811,727.26
02/22/20181,736.251,736.651,715.681,725.31
02/25/20181,735.071,741.991,728.131,730.31
02/26/20181,733.441,736.461,708.41,713.97
02/27/20181,710.921,727.181,708.841,725.31
02/28/20181,725.971,739.491,717.251,718.35
03/01/20181,722.471,7361,715.951,726.32
03/04/20181,730.491,732.821,693.341,693.34
03/05/20181,702.581,705.131,680.741,693.73
03/06/20181,690.671,701.811,678.721,695.78
03/07/20181,699.31,7091,695.291,695.99
03/08/20181,700.241,740.441,697.51,739.45
03/11/20181,749.421,755.661,741.631,748.25
03/12/20181,752.241,761.841,743.081,748.55
03/13/20181,750.631,779.281,744.871,758.04
03/14/20181,763.521,791.141,762.041,788.07
03/15/20181,792.831,796.451,780.551,784.13
03/18/20181,788.851,790.691,758.731,758.73
03/19/20181,765.181,781.651,745.491,774.82
03/20/20181,778.271,790.071,776.131,780.69
03/21/20181,790.541,804.911,783.991,784.75
03/22/20181,765.551,787.441,757.211,785.5
03/25/20181,795.941,819.421,790.071,797.67
03/26/20181,812.341,816.731,778.211,778.45
03/27/20181,779.531,804.971,765.911,774.81
03/28/20181,780.181,8021,778.971,796.55
03/29/20181,808.951,813.431,801.681,813.33
04/01/20181,819.821,842.421,818.011,837.79
04/02/20181,844.81,856.021,831.681,839.03
04/03/20181,847.341,847.341,782.371,795.25
04/04/20181,801.781,810.621,784.611,808.25
04/05/20181,805.251,837.31,800.491,832.99
04/08/20181,841.711,842.231,763.481,781.3
04/09/20181,789.051,794.361,723.041,761.21
04/10/20181,752.091,777.241,677.31,746.22
04/11/20181,752.641,772.091,732.941,772.09
04/12/20181,779.21,790.691,768.811,777.18
04/15/20181,784.891,813.311,784.891,803.54
04/16/20181,815.241,818.491,752.281,753.92
04/17/20181,755.621,811.581,729.441,811.58
04/18/20181,814.661,824.771,806.381,815.88
04/19/20181,808.511,809.91,778.121,778.12
04/23/20181,774.911,788.61,762.731,763.86
04/24/20181,767.881,774.271,7111,712.2
04/25/20181,720.981,728.411,699.31,715.07
04/26/20181,723.11,746.261,697.931,742.18
04/29/20181,749.311,758.141,671.011,675.09
05/01/20181,670.541,687.161,602.891,684.49
05/02/20181,645.731,652.731,597.611,606.37
05/03/20181,548.781,568.181,487.031,504.2
05/06/20181,505.861,505.861,470.511,474.92
05/07/20181,480.851,484.341,380.791,384.83
05/08/20181,369.961,418.91,353.171,395.81
05/09/20181,403.571,410.541,382.261,392.22
05/10/20181,394.081,397.621,336.381,341.39
05/13/20181,340.341,381.241,338.291,367.95
05/14/20181,358.961,376.271,340.651,342.69
05/15/20181,348.71,393.211,317.211,368.37
05/16/20181,372.011,386.971,345.591,354.67
05/17/20181,357.361,374.581,337.671,358.35
05/20/20181,355.581,369.551,348.351,352.4
05/21/20181,357.631,367.351,347.721,356.9
05/22/20181,351.311,360.191,324.71,329.75
05/23/20181,346.321,358.11,305.481,317.64
05/24/20181,326.571,356.31,322.131,356.3
05/27/20181,381.041,386.641,369.311,385.08
05/28/20181,386.271,387.481,360.081,365.3
05/29/20181,368.841,375.941,341.431,344.39
05/30/20181,351.731,365.651,327.381,343.81
05/31/20181,347.261,349.191,303.061,322.44
06/03/20181,325.821,351.641,325.821,344.75
06/04/20181,348.641,363.391,330.941,335.54
06/05/20181,339.261,339.261,298.211,301.78
06/06/20181,304.371,340.481,300.051,337.86
06/07/20181,343.971,355.651,295.171,299.16
06/10/20181,304.391,305.371,256.331,282.45
06/11/20181,278.881,294.721,263.121,271.83
06/12/20181,269.611,269.611,216.871,221.81
06/13/20181,222.991,223.661,187.931,213.15
06/17/20181,214.621,219.31,179.71,181.76
06/18/20181,181.361,230.31,176.041,222.71
06/19/20181,222.511,231.71,210.811,219.98
06/20/20181,223.961,234.481,209.581,231.03
06/21/20181,237.931,240.511,213.591,230.06
06/24/20181,313.741,313.741,238.561,266.39
06/25/20181,270.631,300.291,256.181,295.03
06/26/20181,296.581,322.441,289.281,317.64
06/27/20181,317.111,342.471,314.171,337.85
06/28/20181,348.151,362.961,328.621,333.09
07/01/20181,329.421,347.211,318.761,332.31
07/02/20181,334.671,345.471,328.621,341.16
07/03/20181,341.651,350.831,338.981,341.3
07/04/20181,343.471,372.021,343.471,370.68
07/05/20181,373.251,382.711,352.41,368.26
07/08/20181,377.451,395.31,368.351,371.23
07/09/20181,350.321,366.691,330.411,339.14
07/10/20181,331.121,331.121,236.961,241.37
07/11/20181,242.281,270.361,206.111,242.94
07/12/20181,249.371,260.671,235.811,255.7
07/15/20181,262.951,271.851,241.021,243.26
07/16/20181,246.41,291.521,243.081,291.52
07/17/20181,295.791,317.861,273.671,300.27
07/18/20181,305.971,323.871,303.991,304.32
07/19/20181,309.871,323.521,305.141,311.87
07/22/20181,323.141,340.191,323.141,326.96
07/23/20181,326.641,326.641,276.261,290.59
07/24/20181,295.131,332.521,293.631,331.1
07/25/20181,337.551,349.871,306.871,320
07/26/20181,320.341,329.881,301.11,326.98
07/29/20181,324.531,353.351,319.451,344.17
07/30/20181,347.071,358.041,338.441,345.38
07/31/20181,349.281,355.51,338.281,348
08/01/20181,321.361,323.511,302.441,303.97
08/02/20181,304.231,353.381,304.231,353.07
08/05/20181,355.261,389.441,354.421,377.22
08/06/20181,379.651,391.661,363.991,387.66
08/07/20181,394.761,420.921,391.191,408.89
08/08/20181,418.181,544.411,416.161,526.79
08/09/20181,519.221,629.451,302.881,514.86
08/12/20181,510.671,552.341,429.651,537.97
08/13/20181,578.761,590.211,486.851,504.37
08/14/20181,521.121,525.161,427.731,428
08/15/20181,452.491,457.941,400.381,400.38
08/16/20181,383.451,404.691,341.881,379.2
08/19/20181,384.411,410.191,378.271,399.65
08/26/20181,414.641,454.211,412.891,452.95
08/27/20181,456.241,496.741,449.541,496.3
08/28/20181,485.481,512.521,476.651,505.77
08/30/20181,504.751,517.661,474.291,475.55
09/02/20181,470.831,522.451,470.431,505.7
09/03/20181,512.741,514.411,481.651,482.47
09/04/20181,482.911,505.491,471.21,493.37
09/05/20181,498.611,522.251,498.611,520.27
09/06/20181,523.831,527.261,503.191,505.78
09/09/20181,509.11,530.161,479.111,479.11
09/10/20181,483.141,492.731,465.431,485.66
09/11/20181,491.591,503.241,471.991,477.3
09/12/20181,485.061,516.331,466.541,511.66
09/13/20181,521.441,525.31,497.841,501.74
09/16/20181,500.131,525.181,496.791,523.47
09/17/20181,528.441,534.611,516.021,523.12
09/18/20181,529.61,575.131,528.61,570.65
09/19/20181,559.521,566.731,536.121,555.79
09/20/20181,560.81,567.621,541.391,555.14
09/23/20181,560.061,567.771,546.991,554.21
09/24/20181,560.251,576.261,551.881,561.44
09/25/20181,562.11,571.451,552.11,556.74
09/26/20181,558.911,573.651,544.731,545.64
09/27/20181,550.941,552.551,528.281,533.31
09/30/20181,535.911,560.221,526.741,530.84
10/01/20181,535.611,536.171,507.061,525.21
10/02/20181,525.631,539.981,507.091,507.09
10/03/20181,508.131,508.131,453.51,453.5
10/04/20181,456.041,482.271,441.421,470.32
10/07/20181,466.421,487.871,465.291,479.51
10/08/20181,484.861,529.381,480.51,523.25
10/09/20181,525.821,529.11,463.791,463.79
10/10/20181,452.021,4861,441.271,484.23
10/11/20181,495.641,536.431,474.891,536.43
10/14/20181,551.471,588.661,551.471,573.2
10/15/20181,577.131,584.861,557.991,565.44
10/16/20181,576.731,584.791,548.751,555.03
10/17/20181,556.971,566.381,521.81,533.79
10/18/20181,545.971,546.831,498.981,499.96
10/21/20181,510.681,527.891,480.61,486.16
10/22/20181,475.431,480.21,430.711,461.85
10/23/20181,470.851,473.251,446.491,447.1
10/24/20181,442.51,491.221,422.471,491.22
10/25/20181,491.861,491.941,436.721,436.72
10/29/20181,441.541,459.511,407.391,411.89
10/30/20181,419.551,433.751,394.481,397.72
10/31/20181,402.111,453.751,398.61,453.75
11/01/20181,465.541,471.821,435.961,444.16
11/04/20181,451.281,464.361,440.611,463.67
11/05/20181,467.381,477.861,438.361,444.64
11/06/20181,450.021,459.881,442.21,450.32
11/07/20181,457.591,457.591,406.961,407.74
11/08/20181,407.021,421.521,383.31,398.39
11/11/20181,402.191,411.591,390.841,390.84
11/12/20181,395.411,440.531,391.51,434.11
11/13/20181,438.061,453.551,427.81,453.01
11/14/20181,460.421,472.891,449.641,462.76
11/15/20181,470.451,479.291,458.41,464.88
11/18/20181,468.91,494.881,468.31,493.15
11/19/20181,487.931,4991,467.471,467.61
11/20/20181,473.91,512.681,468.671,506.85
11/21/20181,512.091,515.51,476.041,485.1
11/22/20181,486.111,511.421,484.841,508.36
11/25/20181,518.711,549.671,518.051,539.78
11/26/20181,542.631,542.861,519.581,519.58
11/27/20181,521.451,543.91,517.521,535.04
11/28/20181,542.731,545.871,524.071,538.39
11/29/20181,545.891,554.851,533.421,538.06
12/02/20181,554.71,564.111,546.221,546.92
12/03/20181,539.491,553.771,522.741,533.71
12/04/20181,532.841,550.811,528.711,543.26
12/05/20181,530.751,540.251,521.211,523.95
12/06/20181,533.011,541.781,523.141,541.78
12/09/20181,547.141,558.941,541.61,544.81
12/10/20181,553.851,557.581,530.361,535.01
12/11/20181,540.151,546.271,472.11,481.65
12/12/20181,485.761,519.391,482.251,514.68
12/13/20181,500.371,508.441,464.091,495.58
12/16/20181,492.171,509.841,486.141,491.29
12/17/20181,486.761,503.821,485.361,501.07
12/18/20181,505.171,521.891,493.141,517.06
12/19/20181,509.431,511.731,491.61,495.6
12/20/20181,497.981,500.681,469.721,479.76
12/23/20181,485.291,489.951,473.651,474.67
12/24/20181,468.481,476.631,459.771,463
12/25/20181,465.411,473.491,462.511,462.68
12/26/20181,472.151,477.511,454.721,463.07
12/27/20181,465.21,473.091,441.21,443.37
12/30/20181,446.881,457.731,436.621,457.73