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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,392.1367
CLOSE 2,391.3818

Low

LOW 1,381.9

High

HIGH 3,336.79
DATEOPENHIGHLOWCLOSE
01/01/20201,992.522,034.751,991.222,027.99
01/02/20202,021.392,035.811,971.691,996.06
01/05/20201,981.511,999.351,971.231,974.92
01/06/20201,970.771,995.281,964.371,988.02
01/07/20201,957.871,996.251,951.91,990.34
01/08/20202,027.412,065.162,027.412,059.75
01/09/20202,065.612,075.662,050.562,055.79
01/12/20202,071.762,105.882,063.782,104.4
01/13/20202,107.292,119.482,080.952,109.5
01/14/20202,105.862,126.92,092.92,104.11
01/15/20202,114.132,128.482,077.82,083.03
01/16/20202,094.022,099.992,068.572,088.12
01/19/20202,099.332,144.232,096.872,144.23
01/20/20202,142.042,158.592,129.662,152.86
01/21/20202,164.232,175.652,154.722,164.13
01/22/20202,154.932,186.392,151.832,180.73
01/23/20202,194.442,211.832,177.852,207.92
01/26/20202,198.662,250.412,195.022,226.07
01/27/20202,240.872,247.162,205.862,229.34
01/28/20202,239.832,247.052,191.682,206.34
01/29/20202,204.472,207.232,161.492,172.66
01/30/20202,181.142,206.342,161.442,202.28
02/02/20202,208.542,230.862,191.232,228.99
02/03/20202,242.972,270.492,242.212,268.12
02/04/20202,274.292,284.812,249.062,256.15
02/05/20202,268.172,272.612,243.012,253.55
02/06/20202,258.012,272.612,247.042,250.15
02/09/20202,247.92,269.952,140.992,182.9
02/10/20202,203.742,232.912,177.62,231.45
02/11/20202,235.152,240.412,207.982,219.23
02/12/20202,222.122,247.612,205.172,244.23
02/13/20202,225.252,240.632,214.982,239.54
02/16/20202,250.692,263.572,232.42,256.43
02/17/20202,254.272,254.272,209.82,224.77
02/18/20202,239.142,248.612,207.732,223.96
02/19/20202,227.012,228.112,109.672,122.52
02/20/20202,104.752,186.422,078.822,179.96
02/23/20202,159.552,196.832,150.492,177.02
02/24/20202,193.62,200.362,164.62,167.44
02/25/20202,160.062,176.742,156.452,171.5
02/26/20202,180.062,180.462,095.382,095.38
02/27/20201,853.922,043.941,853.922,001.19
03/01/20202,051.632,076.12,021.992,038.77
03/02/20202,062.062,091.172,058.942,091.17
03/03/20202,098.212,109.252,049.632,049.63
03/04/20202,069.622,077.882,043.562,050.28
03/05/20202,049.062,064.42,010.392,022.24
03/08/20201,969.092,001.661,855.031,897.98
03/09/20201,939.161,952.431,804.131,817.88
03/10/20201,803.931,825.021,729.381,774.1
03/11/20201,712.481,717.241,603.141,624.42
03/12/20201,601.751,719.041,571.81,669.3
03/15/20201,602.561,603.541,514.941,530.24
03/16/20201,521.251,530.141,381.91,461.78
03/17/20201,413.121,488.461,413.121,435.36
03/18/20201,421.341,468.551,416.781,455.47
03/19/20201,480.021,514.911,467.131,481.34
03/22/20201,440.541,494.891,423.921,494.11
03/23/20201,538.451,607.221,538.451,603.94
03/24/20201,635.621,677.41,601.031,632.18
03/25/20201,637.61,701.791,625.831,693.05
03/26/20201,703.111,714.541,6301,638.27
03/29/20201,636.761,662.341,614.81,656.73
03/30/20201,678.881,698.111,667.251,688.38
03/31/20201,662.661,744.91,655.031,709.86
04/01/20201,773.211,777.951,695.671,732.87
04/02/20201,739.551,753.771,715.511,728.67
04/05/20201,753.131,808.511,745.51,793.32
04/06/20201,815.491,853.181,798.321,806.63
04/07/20201,806.561,825.071,787.591,820.76
04/08/20201,831.721,857.051,821.721,848.14
04/09/20201,855.421,872.621,841.631,854.54
04/12/20201,839.851,892.441,834.091,880.39
04/13/20201,901.181,967.141,901.181,950.27
04/14/20201,956.251,956.81,856.931,899.34
04/15/20201,916.821,942.61,902.141,938.98
04/16/20201,962.581,964.611,929.681,932.92
04/19/20201,936.391,959.231,929.681,957.21
04/20/20201,953.541,964.291,938.881,952.77
04/21/20201,964.661,984.751,961.81,974.3
04/23/20201,986.512,022.361,976.752,000.48
04/26/20202,030.532,066.242,028.332,051.93
04/27/20202,068.122,075.92,045.812,054.94
04/28/20202,080.892,111.42,073.82,097.36
04/29/20202,120.772,125.432,025.542,059.63
05/03/20202,015.492,056.652,007.252,034.03
05/04/20202,036.952,049.222,015.052,048.96
05/05/20202,058.072,087.822,048.262,082.7
05/06/20202,083.92,106.852,069.392,084.09
05/07/20202,106.642,116.092,060.22,073.24
05/10/20202,088.482,0902,068.692,073.07
05/11/20202,073.452,097.782,050.822,092.2
05/12/20202,096.432,118.822,086.272,111.5
05/13/20202,112.332,132.992,061.332,092.03
05/14/20202,108.282,131.822,098.612,118.27
05/17/20202,146.222,155.892,122.62,122.6
05/19/20202,120.82,132.612,114.022,119.25
05/20/20202,118.222,128.572,108.012,115.17
05/21/20202,117.12,137.82,113.662,121.72
05/26/20202,135.332,157.642,135.332,142.31
05/27/20202,159.042,163.242,102.812,116.75
05/28/20202,116.32,123.022,102.842,112.83
05/31/20202,130.432,156.352,129.572,153.18
06/01/20202,163.862,177.962,146.192,173.68
06/02/20202,178.172,195.472,172.212,186.28
06/03/20202,192.342,219.012,189.642,214.79
06/04/20202,219.332,222.042,195.252,196.97
06/07/20202,203.612,211.892,181.082,187.1
06/08/20202,196.742,203.492,161.562,195.17
06/09/20202,202.812,234.092,196.452,225.02
06/10/20202,217.422,271.972,217.422,258.48
06/11/20202,239.752,264.932,230.662,255.73
06/14/20202,245.792,291.222,237.622,272.87
06/15/20202,290.732,312.052,290.732,297.36
06/16/20202,302.382,311.282,281.332,284.34
06/17/20202,289.852,320.882,288.442,313.65
06/18/20202,325.972,343.412,309.212,334.42
06/21/20202,349.322,368.562,349.322,358.54
06/22/20202,368.12,390.812,341.122,348.59
06/23/20202,356.912,386.812,342.312,360.32
06/24/20202,364.352,371.582,330.942,342.46
06/25/20202,354.232,372.132,346.552,350.15
06/28/20202,362.472,384.672,358.482,375.56
06/29/20202,386.12,412.432,386.12,408
06/30/20202,419.412,436.462,387.472,391.33
07/01/20202,403.832,439.512,397.342,438.3
07/02/20202,444.452,452.362,411.572,420.45
07/05/20202,445.312,494.742,445.312,486.05
07/06/20202,499.932,528.22,449.882,513.11
07/07/20202,521.642,543.552,502.932,502.93
07/08/20202,523.092,528.582,408.662,424.28
07/09/20202,415.342,415.342,338.872,383.09
07/12/20202,408.722,479.132,408.722,475.1
07/13/20202,470.372,481.322,4422,453.65
07/15/20202,470.072,491.52,466.022,473.15
07/16/20202,481.12,512.882,471.752,508.12
07/19/20202,513.322,550.072,506.422,543.01
07/20/20202,562.272,579.432,456.332,503.36
07/21/20202,529.132,543.582,494.732,522.48
07/22/20202,534.972,552.472,518.782,529.64
07/23/20202,524.562,557.072,508.452,551.76
07/26/20202,586.782,622.072,581.412,608.54
07/27/20202,614.852,626.172,504.72,515.74
07/28/20202,515.822,525.042,438.222,476.08
07/29/20202,480.852,485.252,455.992,471.78
08/03/20202,501.572,514.422,310.162,365.42
08/04/20202,384.732,392.932,322.842,365.36
08/05/20202,367.052,374.592,252.152,268.78
08/06/20202,252.572,329.632,108.312,329.63
08/09/20202,318.782,360.342,287.862,344.96
08/10/20202,356.342,383.862,331.542,361.48
08/11/20202,379.672,379.672,332.292,360.69
08/12/20202,370.722,375.362,302.022,302.02
08/13/20202,291.942,302.742,260.32,282
08/16/20202,298.482,3442,290.212,339.59
08/17/20202,353.72,365.022,335.272,345.68
08/18/20202,348.082,438.692,346.072,438.33
08/19/20202,461.492,501.312,442.072,494.94
08/20/20202,553.422,553.422,397.122,407.86
08/23/20202,397.72,455.062,395.552,430.7
08/24/20202,460.712,462.822,394.912,407.95
08/25/20202,413.092,447.212,392.842,421.07
08/26/20202,445.022,491.192,440.182,489.45
08/27/20202,522.492,522.542,477.82,489.75
08/30/20202,519.132,519.132,458.512,483.23
08/31/20202,470.82,490.532,431.772,488.14
09/01/20202,458.062,469.452,425.672,430.78
09/02/20202,407.72,415.492,383.132,387.19
09/03/20202,367.652,431.132,359.012,428.12
09/06/20202,428.432,449.692,421.452,434.12
09/07/20202,425.782,439.382,402.382,430.5
09/08/20202,430.022,502.852,420.612,501.21
09/09/20202,487.112,493.672,464.32,476.42
09/10/20202,482.362,500.732,464.812,482.24
09/13/20202,482.142,525.742,472.322,520.88
09/14/20202,536.12,590.032,530.852,564.28
09/15/20202,585.812,598.272,572.162,583.91
09/16/20202,578.952,599.642,558.382,598.63
09/17/20202,635.352,646.12,623.592,633.46
09/20/20202,660.462,669.352,534.732,534.73
09/21/20202,525.572,583.672,494.562,577.73
09/22/20202,568.442,600.392,558.922,574.08
09/23/20202,549.782,599.662,545.612,592.25
09/24/20202,608.92,616.692,578.052,594.57
09/27/20202,594.122,611.432,577.672,590.44
09/28/20202,612.842,638.072,599.912,615.02
09/29/20202,639.592,651.492,630.52,633.87
09/30/20202,662.512,667.832,622.322,644.55
10/01/20202,633.772,660.82,632.022,652.06
10/04/20202,674.582,703.242,673.832,698.78
10/05/20202,706.812,713.472,682.662,683.62
10/06/20202,682.682,721.132,678.142,716.47
10/07/20202,747.672,759.422,715.892,736.13
10/08/20202,755.042,815.212,750.512,809.23
10/11/20202,822.742,909.972,822.742,889.75
10/12/20202,923.162,939.932,868.922,881.99
10/13/20202,894.122,908.072,854.452,903.14
10/14/20202,894.872,922.912,880.822,898.39
10/15/20202,915.882,942.932,901.232,901.23
10/18/20202,918.262,926.742,897.692,901.38
10/19/20202,929.772,967.052,911.52,963.21
10/20/20203,006.393,008.932,938.262,945.09
10/21/20202,914.222,918.32,873.972,874.14
10/22/20202,867.612,886.442,827.462,851.64
10/25/20202,823.962,823.962,670.392,670.39
10/26/20202,634.662,743.412,603.942,743.41
10/27/20202,770.522,782.662,714.432,714.43
10/29/20202,686.52,742.252,661.992,700.4
11/01/20202,733.942,790.082,725.172,756.64
11/02/20202,744.82,791.222,734.52,785.85
11/03/20202,792.192,825.962,769.922,820.18
11/04/20202,852.722,899.332,821.032,855.91
11/05/20202,836.662,891.092,821.022,882.27
11/08/20202,902.212,934.542,884.32,884.3
11/09/20202,876.972,908.372,874.372,890.02
11/10/20202,883.062,915.452,855.692,888.72
11/11/20202,899.182,914.892,803.122,824.43
11/12/20202,845.162,907.842,841.312,899.89
11/15/20202,911.842,923.82,894.892,898.79
11/16/20202,894.972,905.792,841.282,850.17
11/17/20202,857.182,884.362,850.922,874.91
11/18/20202,880.732,917.392,854.392,917.39
11/19/20202,929.033,002.732,921.482,978.47
11/22/20203,003.623,028.662,955.832,985.55
11/23/20203,019.743,039.032,992.673,034.63
11/24/20203,046.483,099.573,022.063,038.28
11/25/20203,056.193,080.073,037.093,067.63
11/26/20203,084.763,099.113,052.813,073.23
11/29/20203,062.733,085.573,024.273,031.03
11/30/20203,076.033,094.473,044.453,089.91
12/01/20203,098.163,138.713,081.573,109.22
12/02/20203,127.613,151.763,091.513,112.2
12/03/20203,113.53,188.783,095.063,178.11
12/06/20203,195.733,259.583,190.943,249.16
12/07/20203,267.863,281.013,200.183,208.05
12/08/20203,213.633,218.233,139.773,141.38
12/09/20203,152.263,169.053,1153,127.38
12/10/20203,116.663,142.433,109.613,121.2
12/13/20203,119.143,155.183,118.233,123.54
12/14/20203,120.23,156.43,099.963,138.3
12/15/20203,140.353,181.663,087.723,091.03
12/16/20203,107.363,130.583,100.143,107.96
12/17/20203,120.873,129.523,100.113,119.35
12/20/20203,109.733,110.553,051.853,075.93
12/21/20203,100.533,160.73,094.323,117.71
12/22/20203,136.393,181.283,128.463,173.47
12/23/20203,183.053,249.753,153.353,229.86
12/24/20203,250.413,285.533,225.63,242.12
12/27/20203,267.33,313.43,243.93,286.19
12/28/20203,304.063,330.043,247.653,297.43
12/29/20203,310.583,336.793,297.893,307.94
12/30/20203,313.693,323.073,287.783,301.26