XTRZM
BIST TURIZM
15:10:11
1950.24 ₺
+10.70 (%+0.55)
Previous Close: 1939.54·
Volatility: 1.47
Day Low₺1922.92
Day High₺1951.39
Market Data
Week over week (WoW)
-0.43%
Month over month (MoM)
-0.68%
Year to date (YTD)
+18.86%
Year over year (YoY)
+48.31%
XTRZM: BIST TURIZM Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 84.43
CLOSE 84.1574
Low
LOW 69.23
High
HIGH 96.88
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 79.25 | 80.98 | 79.21 | 80.67 |
| 06/20/2017 | 80.63 | 81.07 | 78.35 | 80.49 |
| 06/21/2017 | 80.33 | 80.35 | 78.3 | 79.68 |
| 06/22/2017 | 80.03 | 83.19 | 78.54 | 78.73 |
| 06/27/2017 | 79.06 | 79.67 | 78.76 | 79.25 |
| 06/28/2017 | 79.34 | 80.19 | 78.86 | 79.68 |
| 06/29/2017 | 79.94 | 81.41 | 79.94 | 81.16 |
| 07/02/2017 | 81.5 | 81.93 | 80.51 | 81.34 |
| 07/03/2017 | 81.5 | 82.46 | 81.46 | 82.05 |
| 07/04/2017 | 82.44 | 82.74 | 80.65 | 80.92 |
| 07/05/2017 | 81.06 | 81.44 | 80.09 | 80.64 |
| 07/06/2017 | 80.64 | 81.44 | 80.38 | 80.6 |
| 07/09/2017 | 80.99 | 81.83 | 80.64 | 81.16 |
| 07/10/2017 | 81.2 | 81.84 | 80.69 | 81.5 |
| 07/11/2017 | 82.05 | 82.75 | 81.75 | 82.25 |
| 07/12/2017 | 82.81 | 83.79 | 82.21 | 83.6 |
| 07/13/2017 | 83.82 | 84.52 | 83.44 | 83.97 |
| 07/16/2017 | 83.67 | 85.4 | 82.9 | 84.94 |
| 07/17/2017 | 85.2 | 86.61 | 84.79 | 86.35 |
| 07/18/2017 | 86.56 | 86.99 | 85.6 | 85.67 |
| 07/19/2017 | 86.12 | 87.29 | 85.47 | 86.48 |
| 07/20/2017 | 86.63 | 87.52 | 86.02 | 86.73 |
| 07/23/2017 | 87.74 | 88.44 | 87.43 | 87.73 |
| 07/24/2017 | 88.18 | 88.55 | 86.62 | 86.97 |
| 07/25/2017 | 87.49 | 88.03 | 86.81 | 87.06 |
| 07/26/2017 | 87.59 | 88.96 | 87.58 | 88.29 |
| 07/27/2017 | 88.62 | 88.92 | 87.56 | 87.78 |
| 07/30/2017 | 88.19 | 88.88 | 86.34 | 87.04 |
| 07/31/2017 | 87.99 | 88.53 | 85.92 | 87.19 |
| 08/01/2017 | 87.75 | 88 | 86.71 | 86.94 |
| 08/02/2017 | 87.42 | 88.68 | 87.03 | 87.66 |
| 08/03/2017 | 88.07 | 90.01 | 88.07 | 89.35 |
| 08/06/2017 | 89.65 | 90.48 | 88.92 | 89.36 |
| 08/07/2017 | 89.57 | 89.64 | 88.62 | 88.73 |
| 08/08/2017 | 88.6 | 89.4 | 87.97 | 87.97 |
| 08/09/2017 | 88.65 | 88.8 | 87.49 | 87.86 |
| 08/10/2017 | 87.82 | 88.17 | 86.13 | 87.01 |
| 08/13/2017 | 87.38 | 88.93 | 87.37 | 88.44 |
| 08/14/2017 | 88.6 | 90.8 | 86.03 | 87.81 |
| 08/15/2017 | 88.49 | 89.23 | 86.53 | 88.39 |
| 08/16/2017 | 88.82 | 89.65 | 88.02 | 88.64 |
| 08/17/2017 | 88.58 | 90.86 | 88.19 | 90.04 |
| 08/20/2017 | 90.33 | 91.86 | 90.25 | 91.31 |
| 08/21/2017 | 91.72 | 93.58 | 91.38 | 93.27 |
| 08/22/2017 | 94.26 | 96.88 | 93.56 | 94.71 |
| 08/23/2017 | 95.21 | 95.29 | 91.53 | 91.53 |
| 08/24/2017 | 91.8 | 92.36 | 90.56 | 90.56 |
| 08/27/2017 | 90.8 | 92.16 | 89.05 | 90.75 |
| 08/28/2017 | 91.48 | 91.6 | 90.09 | 90.55 |
| 08/30/2017 | 90.81 | 91.02 | 90.33 | 90.54 |
| 09/04/2017 | 90.59 | 91.3 | 89.91 | 90.14 |
| 09/05/2017 | 90.39 | 92.77 | 90.39 | 92.45 |
| 09/06/2017 | 92.66 | 93.52 | 91.21 | 93.36 |
| 09/07/2017 | 92.84 | 93.33 | 92.08 | 92.33 |
| 09/10/2017 | 92.96 | 93.44 | 91.81 | 91.81 |
| 09/11/2017 | 92.16 | 92.81 | 91.83 | 92.08 |
| 09/12/2017 | 92.22 | 93.3 | 91.44 | 91.44 |
| 09/13/2017 | 91.52 | 92.06 | 90.46 | 91.42 |
| 09/14/2017 | 91.82 | 92.81 | 91.27 | 91.51 |
| 09/17/2017 | 91.97 | 92.25 | 90.71 | 90.73 |
| 09/18/2017 | 90.91 | 91.1 | 88.37 | 88.37 |
| 09/19/2017 | 88.77 | 89.26 | 87.62 | 88.13 |
| 09/20/2017 | 87.89 | 88.9 | 87.08 | 87.63 |
| 09/21/2017 | 87.78 | 88.87 | 87.61 | 88.19 |
| 09/24/2017 | 88.04 | 88.07 | 84.56 | 84.84 |
| 09/25/2017 | 85.69 | 87.52 | 85.69 | 86.88 |
| 09/26/2017 | 87.41 | 88.37 | 86.09 | 86.27 |
| 09/27/2017 | 86.58 | 87.79 | 86.39 | 86.55 |
| 09/28/2017 | 86.98 | 87.34 | 85.87 | 87.09 |
| 10/01/2017 | 86.94 | 88.84 | 86.68 | 88.7 |
| 10/02/2017 | 89.11 | 90.46 | 88.57 | 90.29 |
| 10/03/2017 | 90.4 | 90.82 | 88.96 | 89.34 |
| 10/04/2017 | 89.73 | 89.89 | 87.74 | 88.56 |
| 10/05/2017 | 87.59 | 89.63 | 87.58 | 89.31 |
| 10/08/2017 | 86.31 | 86.73 | 84.12 | 85.81 |
| 10/09/2017 | 87.08 | 87.57 | 85.96 | 86.37 |
| 10/10/2017 | 86.29 | 86.83 | 85.44 | 85.93 |
| 10/11/2017 | 86.58 | 87.97 | 86.21 | 87.52 |
| 10/12/2017 | 87.68 | 88.33 | 87.11 | 87.3 |
| 10/15/2017 | 87.6 | 88.02 | 87.01 | 87.19 |
| 10/16/2017 | 87.49 | 89.15 | 86.75 | 88.23 |
| 10/17/2017 | 88.6 | 89.48 | 87.93 | 88.76 |
| 10/18/2017 | 88.86 | 89.59 | 88.38 | 89.35 |
| 10/19/2017 | 90.19 | 90.51 | 88.32 | 89.13 |
| 10/22/2017 | 88.74 | 89.87 | 87.67 | 88.18 |
| 10/23/2017 | 88.41 | 89.27 | 87.17 | 87.17 |
| 10/24/2017 | 87.9 | 90.4 | 87.39 | 89.13 |
| 10/25/2017 | 89.32 | 89.66 | 87.73 | 88.12 |
| 10/26/2017 | 88.2 | 89.01 | 86.27 | 86.53 |
| 10/29/2017 | 87.31 | 88.18 | 85.91 | 87.28 |
| 10/30/2017 | 87.5 | 88.15 | 84.44 | 84.58 |
| 10/31/2017 | 84.75 | 85.33 | 83.53 | 84.31 |
| 11/01/2017 | 84.5 | 85.33 | 83.84 | 84.68 |
| 11/02/2017 | 84.66 | 85.16 | 82.8 | 83.01 |
| 11/05/2017 | 83.55 | 84.65 | 82.85 | 83.87 |
| 11/06/2017 | 84.1 | 84.83 | 81.69 | 82.72 |
| 11/07/2017 | 83.32 | 83.49 | 80.44 | 80.66 |
| 11/08/2017 | 80.9 | 82.31 | 78.84 | 79.39 |
| 11/09/2017 | 79.54 | 79.83 | 77.7 | 77.88 |
| 11/12/2017 | 78.76 | 81.05 | 78.3 | 79.62 |
| 11/13/2017 | 80.51 | 80.54 | 78.46 | 78.46 |
| 11/14/2017 | 79.08 | 79.08 | 75.27 | 75.64 |
| 11/15/2017 | 76.14 | 76.14 | 73.34 | 73.55 |
| 11/16/2017 | 74.22 | 74.3 | 69.23 | 71.37 |
| 11/19/2017 | 71.75 | 72.96 | 70.06 | 72.89 |
| 11/20/2017 | 72.43 | 74.34 | 71.76 | 73.2 |
| 11/21/2017 | 73.37 | 77.1 | 72.78 | 75.75 |
| 11/22/2017 | 76.48 | 78.01 | 75.48 | 76.11 |
| 11/23/2017 | 75.77 | 76.34 | 74.43 | 74.55 |
| 11/26/2017 | 75.01 | 77.02 | 74.78 | 75.57 |
| 11/27/2017 | 76.35 | 77.57 | 71.74 | 71.92 |
| 11/28/2017 | 71.87 | 73.35 | 70.3 | 72.7 |
| 11/29/2017 | 72.9 | 74.24 | 72.44 | 73.51 |
| 11/30/2017 | 73.55 | 74.54 | 72.66 | 73.38 |
| 12/03/2017 | 73.97 | 75.05 | 73.61 | 74.94 |
| 12/04/2017 | 75.14 | 75.78 | 74.46 | 75 |
| 12/05/2017 | 75.1 | 75.44 | 73.92 | 74.41 |
| 12/06/2017 | 74.86 | 75.66 | 74.35 | 75.49 |
| 12/07/2017 | 75.79 | 76.93 | 75.34 | 75.68 |
| 12/10/2017 | 76.49 | 78.32 | 76.31 | 77.37 |
| 12/11/2017 | 77.83 | 78.57 | 76.58 | 77.49 |
| 12/12/2017 | 78.08 | 78.94 | 77.15 | 77.55 |
| 12/13/2017 | 78.26 | 78.81 | 76.7 | 77.44 |
| 12/14/2017 | 77.74 | 78.07 | 76.85 | 77.63 |
| 12/17/2017 | 77.79 | 78.97 | 77.11 | 77.75 |
| 12/18/2017 | 78.13 | 78.5 | 77.26 | 77.63 |
| 12/19/2017 | 77.63 | 79.7 | 77.44 | 78.89 |
| 12/20/2017 | 79.29 | 81.09 | 79.29 | 80.52 |
| 12/21/2017 | 81.28 | 81.74 | 80.6 | 81.04 |
| 12/24/2017 | 82.1 | 83.01 | 81.56 | 82.31 |
| 12/25/2017 | 82.66 | 83.02 | 81.25 | 81.66 |
| 12/26/2017 | 82.05 | 82.05 | 80.39 | 80.99 |
| 12/27/2017 | 81.32 | 81.69 | 80.61 | 81.01 |
| 12/28/2017 | 81.21 | 83.26 | 80.67 | 82.21 |