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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15,495.485
CLOSE 15,463.0558

Low

LOW 13,055.32

High

HIGH 17,616.28
DATEOPENHIGHLOWCLOSE
01/01/202413,217.4713,575.1313,217.4713,535.63
01/02/202413,532.7313,532.7313,057.1213,057.12
01/03/202413,082.213,404.0213,055.3213,398.07
01/04/202413,489.4713,562.8913,420.6113,562.89
01/07/202413,642.6313,846.4213,642.6313,846.42
01/08/202413,873.5713,876.913,420.2713,441.54
01/09/202413,438.2513,618.0413,373.5813,570.34
01/10/202413,627.6313,821.8613,619.7313,649.8
01/11/202413,602.9113,985.3613,401.2913,830.54
01/14/202413,885.3514,057.4413,771.3213,781.21
01/15/202413,786.8913,919.7913,668.7513,857.31
01/16/202413,806.0413,976.3413,770.4213,866.81
01/17/202413,985.0414,078.1913,826.513,826.5
01/18/202413,864.8313,911.4913,733.0613,840.06
01/21/202413,833.4614,075.0813,802.3113,910.25
01/22/202414,067.3814,155.8413,839.913,897.91
01/23/202413,954.6914,158.2413,866.4714,078.11
01/24/202414,151.9614,426.1814,151.9614,415.64
01/25/202414,459.7714,793.9814,454.8514,793.98
01/28/202414,846.9714,926.3214,735.9114,763.5
01/29/202414,847.3514,954.5514,737.3414,888.7
01/30/202414,899.1315,071.8614,849.0614,933.75
01/31/202414,976.515,270.3814,976.515,216.33
02/01/202415,307.2915,429.0915,154.115,305.01
02/04/202415,347.6115,628.0515,347.6115,602.33
02/05/202415,676.6315,945.9215,487.5415,891.95
02/06/202416,010.3116,118.415,909.0115,909.01
02/07/202415,953.7216,296.6815,948.6716,199.12
02/08/202416,311.7716,448.0416,235.1516,421.4
02/11/202416,709.0216,801.7516,655.816,731.6
02/12/202416,786.116,818.6716,323.3416,363.89
02/13/202416,380.4116,560.3616,183.2616,520.86
02/14/202416,605.0116,975.1116,605.0116,859.76
02/15/202416,951.1117,146.6816,827.4117,085.49
02/18/202417,321.3217,338.5316,780.4716,829.01
02/19/202416,934.0217,050.5816,766.8317,041.29
02/20/202417,138.317,191.3816,835.7117,082.54
02/21/202417,075.0517,339.5916,997.0417,319.21
02/22/202417,375.3517,405.7817,137.4717,215.28
02/25/202417,273.4317,471.6317,260.9317,288.23
02/26/202417,362.8917,386.0116,897.1916,904.71
02/27/202416,899.7917,192.2216,761.8516,830.44
02/28/202416,898.1817,501.6116,866.6117,335.21
02/29/202417,351.2217,476.3817,235.7517,304.64
03/03/202417,396.8717,418.0716,93716,937
03/04/202417,024.6117,376.3816,930.9217,008.74
03/05/202417,033.5417,102.0816,499.7516,553.97
03/06/202416,647.6117,229.5116,647.6117,229.51
03/07/202417,328.2417,412.3117,056.1917,297.02
03/10/202417,505.317,616.2817,267.9217,298.04
03/11/202417,363.2917,395.7516,838.7517,019.13
03/12/202417,043.8717,076.0216,713.6416,713.64
03/13/202416,762.7816,845.2916,515.7116,574.33
03/14/202416,658.6116,681.4316,454.7416,530.92
03/17/202416,598.5716,599.915,928.5315,944.64
03/18/202415,935.6816,174.5715,794.1916,120.41
03/19/202416,128.8816,376.4516,121.5316,302.31
03/20/202416,359.9216,555.5616,053.1216,063.07
03/21/202416,143.5716,46816,124.0816,248.91
03/24/202416,288.9916,604.2816,213.5716,213.57
03/25/202416,051.1316,075.415,419.0315,500.62
03/26/202415,402.6915,479.7415,131.815,280.79
03/27/202415,370.5215,546.6815,370.5215,421.36
03/28/202415,579.9115,951.6715,498.5515,933.18
03/31/202415,943.9915,943.9915,194.6815,309.56
04/01/202415,365.5115,564.0114,901.8314,958.11
04/02/202414,978.2514,978.2514,801.0114,829.37
04/03/202414,897.7615,238.6114,849.8714,923.09
04/04/202415,035.6215,756.3615,035.6215,745.03
04/07/202415,840.2116,564.3315,802.8616,564.33
04/08/202416,646.1716,666.916,467.9116,558.6
04/14/202416,477.3116,795.9816,391.0616,581.38
04/15/202416,691.9616,698.5116,295.0916,469.35
04/16/202416,60216,709.2516,226.5116,310.83
04/17/202416,380.216,497.8816,303.0316,378.4
04/18/202416,249.7316,671.6316,224.816,531.98
04/21/202416,671.716,846.7616,506.1616,515.37
04/23/202416,626.216,703.316,309.4716,388.64
04/24/202416,443.1416,625.4416,325.7516,410.82
04/25/202416,536.8316,644.6616,439.9816,589.99
04/28/202416,687.2316,865.7416,616.3416,819.74
04/29/202416,875.8116,888.1516,734.916,751.98
05/01/202416,841.3117,062.2816,841.3116,969.2
05/02/202417,011.7817,135.0616,891.5917,009.98
05/05/202416,939.7716,959.316,735.9616,749.45
05/06/202416,677.4916,678.7816,210.8916,426.05
05/07/202416,411.3316,559.516,409.9916,436.22
05/08/202416,517.2616,532.4616,227.416,291.98
05/09/202416,160.5416,223.4316,020.0216,169.5
05/12/202416,173.0516,188.4715,585.5815,585.58
05/13/202415,598.9315,774.9515,519.5315,687.52
05/14/202415,739.6415,854.1115,717.3315,753.86
05/15/202415,798.0115,913.7215,689.6115,823.69
05/16/202415,865.1316,013.7115,832.2715,975.55
05/19/202415,989.816,144.6315,947.7716,126.11
05/20/202416,107.716,127.6315,895.215,976.14
05/21/202416,008.6116,170.3216,008.6116,036.56
05/22/202416,062.4916,150.7815,913.0515,913.05
05/23/202415,943.2116,022.115,834.9715,865.14
05/26/202415,891.0316,052.4615,767.5415,830.14
05/27/202415,848.3615,956.2215,770.3915,856.81
05/28/202415,877.1315,913.3815,402.5515,402.55
05/29/202415,410.4515,474.8615,218.915,306.82
05/30/202415,380.4515,486.0715,198.7715,257.12
06/02/202415,314.1215,428.1415,122.7415,387.54
06/03/202415,440.1815,627.6415,428.7615,464.69
06/04/202415,568.3915,568.3915,169.5215,315.92
06/05/202415,375.1615,618.1915,364.5815,418.5
06/06/202415,455.7415,506.5415,165.7815,202.82
06/09/202415,218.5515,286.3915,085.1915,085.19
06/10/202415,061.9715,141.0414,972.6715,037.52
06/11/202415,002.5415,080.8914,881.7215,027.26
06/12/202415,166.3615,437.915,166.3615,404.88
06/13/202415,513.1315,544.6915,363.9315,486.08
06/19/202415,672.2316,005.5915,669.2716,005.59
06/20/202416,040.0216,23616,000.2216,236
06/23/202416,274.6616,274.6615,927.0315,991.27
06/24/202415,982.6316,011.0315,825.3115,858.59
06/25/202415,872.9715,918.3115,443.6715,461.93
06/26/202415,495.0115,775.5415,495.0115,751.36
06/27/202415,794.7416,034.9915,744.115,858.07
06/30/202415,963.5216,017.9415,030.0215,155.36
07/01/202415,187.415,357.5915,061.4315,357.59
07/02/202415,431.7915,537.6715,337.0215,537.4
07/03/202415,576.7715,856.0715,576.7715,851.06
07/04/202415,870.216,105.9515,850.1516,055.54
07/07/202416,169.8516,194.4415,986.6916,022.45
07/08/202416,070.0516,117.2615,975.6816,015.19
07/09/202416,027.3916,105.5415,851.6116,030.56
07/10/202416,123.3816,350.0316,095.816,321.34
07/11/202416,340.7616,407.4516,207.7216,369.26
07/15/202416,460.6616,557.6916,422.2716,478.62
07/16/202416,510.2116,573.0516,451.2516,474.07
07/17/202416,521.2616,701.7816,521.2616,638.54
07/18/202416,658.6816,727.516,519.4216,657.01
07/21/202416,732.716,917.8216,702.2916,772.8
07/22/202416,789.4216,885.116,704.6416,726.36
07/23/202416,731.2517,034.1616,711.6416,933.68
07/24/202416,960.2617,212.9616,933.917,054.99
07/25/202417,133.2717,180.1416,923.3317,022.84
07/28/202416,958.0317,015.5916,793.6216,899.9
07/29/202416,947.0717,089.1116,713.8816,752.38
07/30/202416,704.6216,704.6216,444.5816,517.27
07/31/202416,646.6416,778.8216,642.2916,676.01
08/01/202416,501.7516,667.7416,272.116,395.15
08/04/202415,274.2215,650.3915,034.7715,187.06
08/05/202415,553.8815,787.8815,342.6715,386.88
08/06/202415,502.3615,847.515,482.5815,770.61
08/07/202415,783.8115,971.4915,751.8815,963.46
08/08/202416,057.1116,105.1715,817.6415,844.43
08/11/202415,972.616,010.7915,498.9915,526.65
08/12/202415,539.9815,722.5115,439.7115,722.51
08/13/202415,809.0615,935.0515,744.4315,776.83
08/14/202415,902.9116,012.5315,658.0615,963.37
08/15/202416,010.2616,046.515,758.5415,817.42
08/18/202415,885.3416,163.0815,772.8916,163.08
08/19/202416,275.5316,542.3116,266.116,520.14
08/20/202416,511.5316,684.5116,451.7116,589.85
08/21/202416,644.5616,975.5316,644.5616,946.9
08/22/202416,985.7317,014.8716,585.1916,607.01
08/25/202416,707.7716,737.6716,277.7216,292.97
08/26/202416,289.6416,355.9716,145.516,263.42
08/27/202416,263.5416,480.5316,263.5416,297.27
08/28/202416,362.6316,428.2216,237.7616,353.71
09/01/202416,419.9516,738.0916,417.8116,687.1
09/02/202416,734.5316,849.2516,543.0716,575.72
09/03/202416,453.416,588.1316,397.1616,486.69
09/04/202416,557.6616,683.2216,528.7516,573.9
09/05/202416,597.2616,686.3716,489.4316,493.92
09/08/202416,550.3816,595.4216,369.2916,374.74
09/09/202416,439.9616,480.9916,159.8416,234.27
09/10/202416,231.2416,270.4415,683.9115,691.34
09/11/202415,835.1115,886.0515,389.4315,726.71
09/12/202415,768.916,140.5315,703.8916,140.53
09/15/202416,148.3316,332.7216,117.1916,117.19
09/16/202416,121.6216,146.5316,002.7616,041.64
09/17/202416,073.3916,096.7315,771.6915,789.29
09/18/202415,907.6816,164.3915,852.2416,138.79
09/19/202416,162.5516,181.9916,031.6216,046.86
09/22/202416,040.7316,048.9315,784.5315,808.54
09/23/202415,837.8315,861.6615,660.3315,680.03
09/24/202415,569.4615,790.9715,458.4515,469.54
09/25/202415,561.8315,589.9715,298.6815,333.3
09/26/202415,382.1915,491.5615,278.6115,394.08
09/29/202415,346.5915,457.4515,193.9915,226.29
09/30/202415,153.2615,153.2614,246.0514,409.69
10/01/202414,304.4914,341.6313,895.9814,110.72
10/02/202413,998.114,188.3313,79113,791
10/03/202413,859.7113,990.9313,620.4613,967.43
10/06/202414,024.5214,102.0813,852.9413,859.02
10/07/202413,874.7713,931.3213,750.4413,823.23
10/08/202413,844.3113,889.4513,660.2513,819.91
10/09/202413,864.2413,929.9213,670.3113,688
10/10/202413,721.313,778.9513,482.2913,540.72
10/13/202413,550.7913,585.3713,178.9113,207.09
10/14/202413,233.513,495.5613,233.513,476.11
10/15/202413,478.8713,632.5513,442.8513,632.54
10/16/202413,646.7713,885.3313,641.8513,857.91
10/17/202413,886.0314,041.1413,708.713,749.47
10/20/202413,784.1613,837.5613,640.9613,640.96
10/21/202413,674.513,905.5913,61313,863.79
10/22/202413,861.7613,907.6713,610.2113,639.22
10/23/202413,689.2313,905.1713,689.2313,848.78
10/24/202413,845.9513,938.0913,774.0813,928.85
10/27/202414,003.9714,171.6814,003.9714,170.57
10/29/202414,215.914,295.5314,179.0414,219.64
10/30/202414,223.9714,238.0114,049.2914,131.16
10/31/202414,165.5914,207.1414,070.3814,140.21
11/03/202414,154.114,195.4813,699.8613,741.19
11/04/202413,773.5413,810.8813,487.9713,610.71
11/05/202413,657.0213,849.713,593.9113,758.89
11/06/202413,746.3113,784.9413,547.8513,685.06
11/07/202413,730.2213,980.1413,727.7813,954.53
11/10/202413,978.2714,199.2813,978.2714,146.32
11/11/202414,071.8314,071.8313,927.5913,937.21
11/12/202413,912.7114,016.8313,778.6713,924.8
11/13/202413,963.7714,093.9513,963.7714,091.02
11/14/202414,132.2914,201.6814,078.2214,112.23
11/17/202414,150.3714,208.8814,056.7814,140.55
11/18/202414,183.6814,201.8413,856.8413,931.82
11/19/202413,983.6414,069.0713,663.7113,673.42
11/20/202413,802.6514,129.513,802.6514,118.21
11/21/202414,223.5714,429.1714,223.5714,354.94
11/24/202414,391.0214,499.4514,363.7214,381.54
11/25/202414,397.3714,48614,333.914,424.55
11/26/202414,493.0214,532.1714,329.6114,346.77
11/27/202414,389.0914,424.4714,282.1514,414.49
11/28/202414,443.1314,655.6314,369.9214,655.63
12/01/202414,624.5514,745.5514,571.914,730.95
12/02/202414,776.2714,974.0914,689.9814,809.11
12/03/202414,840.5214,892.3514,797.314,839.56
12/04/202414,864.5915,031.4814,864.5914,970.94
12/05/202415,026.7115,091.314,948.0115,066.24
12/08/202415,205.615,464.3915,205.615,446.21
12/09/202415,444.2815,444.2814,997.6215,001.5
12/10/202415,033.315,041.1514,824.0514,864.46
12/11/202414,929.3315,027.2914,816.8714,874.66
12/12/202414,900.1515,053.5714,845.4715,053.57
12/15/202415,132.0615,194.5815,030.9315,032
12/16/202415,064.2615,064.2614,862.314,934.18
12/17/202414,939.914,976.0814,758.2714,769.24
12/18/202414,703.6814,779.9214,579.2614,618.62
12/19/202414,654.214,678.5714,457.7214,521.16
12/22/202414,566.9314,596.9614,300.114,313.74
12/23/202414,331.5614,368.5914,151.4914,249.13
12/24/202414,389.8514,516.6514,370.1114,426.79
12/25/202414,483.3214,584.7514,458.8214,506.19
12/26/202414,530.4114,645.5914,530.4114,614.08
12/29/202414,641.5614,690.0114,598.0714,598.07
12/30/202414,598.1314,699.0814,431.214,590.89