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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15,773.4189
CLOSE 15,751.075

Low

LOW 12,733.6

High

HIGH 18,266.67
DATEOPENHIGHLOWCLOSE
01/01/202514,627.2514,749.2214,582.614,598.11
01/02/202514,657.814,801.8314,657.814,785.13
01/05/202514,853.1915,119.3814,853.1915,012.1
01/06/202515,029.6715,056.5614,875.6214,898.12
01/07/202514,911.8614,911.8614,719.0914,719.09
01/08/202514,772.6214,897.7314,772.6214,897.73
01/09/202514,910.4914,938.8514,665.9714,682.38
01/12/202514,674.3714,728.414,343.2614,371.62
01/13/202514,473.814,512.0814,296.0614,323.65
01/14/202514,352.5314,372.8314,127.6614,238.31
01/15/202514,364.214,472.9514,237.5214,472.95
01/16/202514,457.9214,602.3714,428.814,591.69
01/19/202514,646.0414,849.5614,642.4514,782.67
01/20/202514,756.5914,854.4414,620.3614,629.27
01/21/202514,656.314,660.8514,534.514,586.03
01/22/202514,624.3314,853.2314,624.3314,731.64
01/23/202514,766.2614,813.3814,665.7914,736.78
01/26/202514,690.3914,690.3914,452.2314,504.23
01/27/202514,563.714,571.0914,429.6514,448.72
01/28/202514,47614,506.3414,117.1114,117.11
01/29/202514,150.2314,266.414,150.2314,156.12
01/30/202514,179.5314,211.8914,011.2714,052.37
02/02/202513,981.4413,981.4413,739.6313,739.63
02/03/202513,809.2513,910.1413,736.1313,755.45
02/04/202513,776.3413,787.8413,493.113,589.61
02/05/202513,667.9513,900.4813,667.9513,855.61
02/06/202513,854.3514,093.2513,849.3214,080.2
02/09/202514,103.9714,157.8714,057.1614,101.81
02/10/202514,104.5314,170.1314,042.8714,167.17
02/11/202514,197.5714,325.5814,149.6514,197.11
02/12/202514,247.714,270.3914,134.5514,152.78
02/13/202514,169.6514,266.114,144.3914,204.1
02/16/202514,221.1414,282.114,191.6614,191.66
02/17/202514,200.3314,225.9914,065.8514,143.64
02/18/202514,246.1814,295.0313,987.5214,005.05
02/19/202514,049.7114,126.7114,021.7214,089.87
02/20/202514,112.814,123.9813,587.3513,702.02
02/23/202513,800.1113,953.9313,760.5913,832.61
02/24/202513,854.8713,854.8713,579.213,599.15
02/25/202513,626.5513,645.9613,464.7413,491.37
02/26/202513,490.7313,704.5113,490.7313,637.05
02/27/202513,634.6413,699.713,509.4413,538.76
03/02/202513,612.5313,739.2913,612.5313,648.37
03/03/202513,637.0713,667.0813,492.9413,531.56
03/04/202513,630.5113,833.9113,630.5113,833.91
03/05/202513,903.7414,248.8313,880.7114,245.52
03/06/202514,248.6614,558.6714,248.6614,553.82
03/09/202514,542.9714,716.314,534.6314,623.31
03/10/202514,588.3114,825.8214,507.2714,768.51
03/11/202514,814.7514,826.1914,710.7214,768.89
03/12/202514,844.9715,059.9614,844.9715,050.27
03/13/202515,109.2615,294.3515,109.2615,269.83
03/16/202515,220.3415,25415,108.5215,162.96
03/17/202515,199.2315,199.2314,934.0215,178.02
03/18/202514,317.5914,670.4713,767.8713,934.68
03/19/202513,976.5314,389.3513,723.7314,031.43
03/20/202513,953.613,953.612,910.2113,102.41
03/23/202513,143.7913,497.4412,733.613,362.6
03/24/202513,528.7414,007.8413,467.0313,944.53
03/25/202513,819.314,250.513,751.2214,182.62
03/26/202514,277.2814,408.0914,249.6914,312.53
03/27/202514,339.5914,673.8314,118.8314,620.12
04/01/202514,596.914,710.3314,530.1214,530.12
04/02/202514,541.3714,705.3414,541.3714,570.28
04/03/202514,596.1714,633.3314,387.114,548.31
04/06/202514,192.1714,508.5513,992.3314,413.04
04/07/202514,579.114,650.0414,522.6914,568.5
04/08/202514,483.0614,591.5214,318.4814,338.81
04/09/202514,680.2814,695.6114,493.5214,504.79
04/10/202514,549.414,636.8114,462.5714,604.88
04/13/202514,681.8915,056.4114,681.8915,032.9
04/14/202515,099.2315,241.6215,076.5515,113.3
04/15/202515,093.6515,100.5414,815.7614,857.63
04/16/202514,905.9215,119.514,821.9415,052.25
04/17/202515,087.3115,087.3114,93314,938.74
04/20/202515,010.4815,079.1414,933.5314,945.84
04/21/202515,007.2915,079.2214,847.0414,848.31
04/23/202514,903.6315,065.3414,812.915,065.34
04/24/202515,125.815,164.2115,050.7115,134.75
04/27/202515,180.1215,186.3814,873.9314,873.93
04/28/202514,872.914,897.5114,725.9714,802.53
04/29/202514,804.1614,844.5814,508.1214,532.63
05/01/202514,643.0314,761.6314,643.0314,717.15
05/04/202514,819.114,863.8614,745.914,785.13
05/05/202514,810.8414,977.1114,807.5514,934.61
05/06/202514,972.1615,022.5714,809.8614,906.43
05/07/202514,882.3115,136.214,882.3115,117.29
05/08/202515,135.6215,323.0315,092.5315,310.67
05/11/202515,395.3615,593.615,351.7515,582.11
05/12/202515,518.9215,700.6115,469.9715,666.93
05/13/202515,667.5915,774.1915,660.215,690.9
05/14/202515,722.215,772.5715,423.5515,437.17
05/15/202515,462.115,521.8115,261.2815,434.36
05/19/202515,453.0615,488.4215,257.5415,271.22
05/20/202515,273.9815,303.9715,181.0515,181.05
05/21/202515,212.0615,325.815,157.7315,259.15
05/22/202515,167.1615,324.7815,086.315,244.99
05/25/202515,367.8415,367.8415,083.3115,107.15
05/26/202515,071.4215,071.4214,729.1514,739.18
05/27/202514,729.9714,798.414,600.0614,615.36
05/28/202514,657.214,779.8914,561.7614,654.4
05/29/202514,680.6514,684.6614,539.7414,612.08
06/01/202514,582.6414,648.5414,490.5814,496.76
06/02/202514,548.714,812.0414,548.714,808.55
06/03/202514,804.7915,161.8214,799.6915,128.03
06/04/202515,118.3615,209.3515,118.3615,191.03
06/09/202515,256.815,404.0515,256.815,392.93
06/10/202515,43715,614.7915,381.9615,548.3
06/11/202515,477.3415,477.3415,253.0315,268.22
06/12/202514,604.1714,805.8714,439.0414,792.49
06/15/202514,775.0114,934.2414,665.4714,834.89
06/16/202514,849.4815,002.1514,849.4814,914.55
06/17/202514,900.2214,921.0514,658.0314,749.05
06/18/202514,802.5714,921.6914,661.914,728.34
06/19/202514,859.1615,022.1714,859.1614,869.31
06/22/202514,752.814,799.1714,63114,639.4
06/23/202514,874.6915,031.9214,750.4314,920.23
06/24/202514,959.2615,013.8514,845.9114,852.49
06/25/202514,909.9414,984.1114,797.0814,808.34
06/26/202514,844.8714,925.6914,680.6514,891.53
06/29/202514,970.5515,312.4414,917.5515,302.71
06/30/202515,422.7815,647.8215,343.2715,552.38
07/01/202515,594.6515,748.9715,402.7715,414.15
07/02/202515,560.1615,663.2615,465.7615,587.52
07/03/202515,644.4915,644.4915,454.0615,580.4
07/06/202515,438.315,471.1115,299.8415,409.43
07/07/202515,467.0715,524.9215,290.4515,302.99
07/08/202515,311.0115,471.3115,311.0115,395.58
07/09/202515,494.8915,711.5315,494.8915,627.46
07/10/202515,712.9215,792.0615,590.6515,713.56
07/13/202515,769.5715,859.615,66015,660
07/15/202515,678.2115,781.8315,384.6615,484.04
07/16/202515,582.0415,810.9315,582.0415,806.58
07/17/202515,832.815,933.8415,764.9115,917.87
07/20/202515,997.6416,232.8215,997.6416,206.14
07/21/202516,269.816,420.9516,174.1416,239.83
07/22/202516,302.6216,330.3916,170.2816,170.28
07/23/202516,24616,364.9916,214.5616,283.37
07/24/202516,316.0816,361.216,179.8616,208.74
07/27/202516,144.3616,213.4216,073.7316,140.03
07/28/202516,199.3616,201.7715,967.3216,009.62
07/29/202516,052.5116,087.0515,937.2616,038.57
07/30/202516,112.516,192.9616,099.2216,142.6
07/31/202516,190.416,339.3416,152.3116,339.34
08/03/202516,435.4216,593.6216,435.4216,563.56
08/04/202516,635.6816,837.4716,635.6816,734.67
08/05/202516,859.1516,867.2316,704.0616,742.07
08/06/202516,820.7616,976.9216,758.4916,833.17
08/07/202516,928.6216,945.9316,717.1816,717.18
08/10/202516,795.0216,863.1916,746.1116,795.66
08/11/202516,794.7616,823.6316,579.0416,579.04
08/12/202516,614.9116,662.6916,537.3216,561.41
08/13/202516,547.2116,618.9316,374.8916,374.89
08/14/202516,391.8716,542.8516,336.216,493.07
08/17/202516,565.0816,660.8816,517.916,649.83
08/18/202516,737.3816,803.4716,526.8416,562.47
08/19/202516,522.6316,777.6116,449.2616,740
08/20/202516,799.6917,098.2916,799.6917,072.66
08/21/202517,103.9617,272.2217,099.1217,250.89
08/24/202517,364.4217,666.1517,364.4217,626.08
08/25/202517,649.317,649.317,49217,553.37
08/26/202517,605.2717,622.6617,257.2717,265.86
08/27/202517,340.0217,462.0217,301.8117,309.7
08/28/202517,366.1717,462.3517,224.7317,224.73
08/31/202517,291.617,449.1917,275.6317,449.19
09/01/202517,536.6317,57416,495.9117,072.45
09/02/202517,151.8817,351.2216,850.7917,275.52
09/03/202517,331.217,522.6617,327.9217,439.64
09/04/202517,497.317,515.2217,183.2317,227.13
09/07/202516,923.3817,005.6216,642.8316,715.61
09/08/202516,823.416,888.8416,660.2716,756.5
09/09/202516,862.7516,880.716,686.6816,814.05
09/10/202516,820.9616,953.1116,485.4416,485.44
09/11/202516,506.316,520.1816,184.4116,312.75
09/14/202516,313.2117,103.7116,080.5217,103.71
09/15/202517,161.5317,663.0117,149.2917,621.08
09/16/202517,676.9217,826.5317,600.7417,698.6
09/17/202517,934.1317,976.2917,617.9617,638.95
09/18/202517,680.417,744.717,402.3717,744.7
09/21/202518,006.5218,138.8417,896.6817,896.68
09/22/202517,806.1517,925.7417,661.1417,674.74
09/23/202517,787.9917,947.2117,494.6317,782.09
09/24/202517,891.2317,938.0417,686.7417,821.21
09/25/202517,823.9417,833.7417,575.9817,622.38
09/28/202517,651.1317,658.917,190.0417,193.47
09/29/202517,235.7217,253.1816,892.9816,991.28
09/30/202517,052.5917,211.616,757.5617,164.71
10/01/202517,182.7417,255.5516,993.6217,031.38
10/02/202517,084.0717,184.6116,878.2116,940.46
10/05/202517,009.1717,077.5716,862.5916,885.39
10/06/202516,893.4517,037.4216,774.7216,924.3
10/07/202516,956.2117,054.1816,708.1116,760.14
10/08/202516,857.9117,088.4916,857.9116,895.36
10/09/202516,915.6416,936.0116,834.6416,899.31
10/12/202516,763.6716,855.4116,638.6316,668.91
10/13/202516,684.3616,729.1516,294.3916,337.22
10/14/202516,417.3416,683.6116,368.5916,676.2
10/15/202516,681.8216,872.9216,365.8316,394.84
10/16/202516,34116,34115,687.6815,929.45
10/19/202516,057.716,165.5215,750.8516,121.23
10/20/202516,137.2716,164.1715,952.3615,964.67
10/21/202516,011.8216,127.3815,922.6415,922.64
10/22/202515,973.4916,080.9215,962.0315,979.06
10/23/202516,033.3916,633.2516,033.3916,583.78
10/26/202516,620.116,741.0916,470.0116,520.77
10/27/202516,552.5316,616.0916,478.5916,527.25
10/29/202516,567.4716,959.6216,567.4716,899.23
10/30/202516,973.117,065.8816,854.6117,022.23
11/02/202517,109.1917,527.8217,109.1917,431.64
11/03/202517,468.117,468.117,268.4117,370.15
11/04/202517,409.6617,446.717,262.7217,297.91
11/05/202517,332.8717,378.7717,228.9917,350.3
11/06/202517,396.8117,425.3917,099.317,118.29
11/09/202517,172.6217,220.5316,938.2416,938.24
11/10/202516,940.1916,940.1916,154.6916,512.27
11/11/202516,762.5316,855.9916,603.2616,603.26
11/12/202516,749.3316,838.0616,696.7516,717.35
11/13/202516,737.1616,819.0916,579.2616,785.47
11/16/202516,862.7617,268.4916,839.0317,127.35
11/17/202517,122.8117,288.6717,078.1717,189.27
11/18/202517,247.3117,342.9217,087.0917,161.6
11/19/202517,240.217,482.9517,240.217,474.5
11/20/202517,439.6717,518.917,328.4917,492.38
11/23/202517,478.5517,573.417,202.0417,202.04
11/24/202517,267.9617,288.7416,943.7516,961.44
11/25/202516,999.5217,094.3816,805.0616,805.06
11/26/202516,888.1716,984.6316,745.5616,745.56
11/27/202516,801.1716,801.1716,332.9316,348.87
11/30/202516,340.0116,539.116,340.0116,490.2
12/01/202516,522.0216,697.2216,506.9216,637.83
12/02/202516,723.1216,819.4216,547.1816,547.18
12/03/202516,597.4416,893.2616,539.0716,893.26
12/04/202517,014.8517,241.3217,008.5917,220.7
12/07/202517,338.4517,627.817,333.9817,478.44
12/08/202517,558.0817,621.7617,294.7917,399.48
12/09/202517,475.9317,476.617,225.4617,225.46
12/10/202517,294.1317,672.0517,226.5117,536.15
12/11/202517,593.917,593.917,107.8117,125.21
12/14/202517,110.5717,180.2517,028.8317,180.25
12/15/202517,206.5517,273.4917,080.5817,217.47
12/16/202517,251.1117,468.8817,235.617,421.23
12/17/202517,457.7317,672.7317,457.7317,564.95
12/18/202517,613.0817,837.4517,568.4417,809.59
12/21/202517,910.8418,165.917,906.3217,972.29
12/22/202517,994.1218,185.6817,944.5718,147.47
12/23/202518,198.3418,266.6717,705.7217,719.27
12/24/202517,782.9517,994.9317,782.9517,932.51
12/25/202517,950.7418,046.9317,770.5617,885.13
12/28/202517,912.0417,924.6317,303.7317,324.65
12/29/202517,382.617,413.5916,986.8917,239.34
12/30/202517,358.9817,506.3317,267.6817,434.61