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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 75.5428
CLOSE 75.2382
Low
LOW 60.26
High
HIGH 100.42
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 83.06 | 83.93 | 82.79 | 83.47 |
| 01/02/2018 | 83.93 | 83.93 | 82.06 | 83.13 |
| 01/03/2018 | 83.33 | 85.15 | 83.19 | 84.62 |
| 01/04/2018 | 84.98 | 90.19 | 84.88 | 89.27 |
| 01/07/2018 | 90.17 | 90.28 | 88 | 88.01 |
| 01/08/2018 | 88.55 | 90.35 | 87.45 | 89.47 |
| 01/09/2018 | 90.17 | 90.41 | 85.38 | 89.11 |
| 01/10/2018 | 89.35 | 90.35 | 89.13 | 89.45 |
| 01/11/2018 | 89.86 | 91.05 | 89.36 | 89.36 |
| 01/14/2018 | 89.66 | 89.84 | 85.77 | 85.89 |
| 01/15/2018 | 84.62 | 87.28 | 82.96 | 87.03 |
| 01/16/2018 | 87.55 | 88.78 | 85.33 | 86.84 |
| 01/17/2018 | 87.13 | 87.41 | 85.47 | 86.9 |
| 01/18/2018 | 87.23 | 87.87 | 83.83 | 83.85 |
| 01/21/2018 | 83.78 | 88.77 | 83.32 | 88.24 |
| 01/22/2018 | 88.68 | 90.56 | 87.16 | 89.05 |
| 01/23/2018 | 89.73 | 90.76 | 88.7 | 90.47 |
| 01/24/2018 | 90.81 | 92.08 | 89.82 | 91.41 |
| 01/25/2018 | 92.04 | 96.21 | 91.28 | 94.42 |
| 01/28/2018 | 95.46 | 97.18 | 94.41 | 96.32 |
| 01/29/2018 | 96.36 | 97.65 | 94.36 | 96.02 |
| 01/30/2018 | 96.25 | 97.49 | 94 | 95.25 |
| 01/31/2018 | 95.92 | 97.38 | 93.79 | 95.07 |
| 02/01/2018 | 95.4 | 97.13 | 94.3 | 96.65 |
| 02/04/2018 | 96.96 | 98.62 | 96.04 | 97.33 |
| 02/05/2018 | 95.38 | 96.01 | 93.52 | 95.23 |
| 02/06/2018 | 97.15 | 98.31 | 96.02 | 96.1 |
| 02/07/2018 | 96.46 | 96.75 | 92.69 | 93.81 |
| 02/08/2018 | 92.38 | 95.02 | 91.6 | 92.1 |
| 02/11/2018 | 92.3 | 93.78 | 91.79 | 92.35 |
| 02/12/2018 | 92.9 | 93.31 | 91.69 | 91.85 |
| 02/13/2018 | 92.56 | 93.38 | 91.47 | 91.88 |
| 02/14/2018 | 92.67 | 97.91 | 92.44 | 97.91 |
| 02/15/2018 | 98.58 | 98.8 | 96.62 | 97.58 |
| 02/18/2018 | 98.22 | 100.42 | 97.1 | 98.36 |
| 02/19/2018 | 98.41 | 99.52 | 91.09 | 91.32 |
| 02/20/2018 | 93.6 | 96.04 | 92.33 | 93.77 |
| 02/21/2018 | 94.46 | 99.33 | 92.55 | 95.42 |
| 02/22/2018 | 95.94 | 97.95 | 95.06 | 96.93 |
| 02/25/2018 | 97.3 | 98.16 | 96.39 | 96.8 |
| 02/26/2018 | 97.97 | 97.97 | 89.93 | 91.68 |
| 02/27/2018 | 90.87 | 92.37 | 89.68 | 90.93 |
| 02/28/2018 | 90.61 | 92.2 | 89.02 | 89.07 |
| 03/01/2018 | 89.2 | 91.57 | 87.77 | 88.51 |
| 03/04/2018 | 89.08 | 89.55 | 88.33 | 89.17 |
| 03/05/2018 | 89.49 | 89.77 | 88.62 | 88.86 |
| 03/06/2018 | 88.73 | 88.87 | 87.23 | 88.19 |
| 03/07/2018 | 88.48 | 88.61 | 87.03 | 87.6 |
| 03/08/2018 | 87.93 | 88.5 | 87.12 | 88.02 |
| 03/11/2018 | 88.53 | 89.58 | 88.03 | 89.05 |
| 03/12/2018 | 89.4 | 89.85 | 88.27 | 88.84 |
| 03/13/2018 | 88.95 | 89.6 | 88.21 | 88.99 |
| 03/14/2018 | 89.64 | 90.32 | 88.51 | 88.65 |
| 03/15/2018 | 89 | 90.83 | 88.27 | 89.26 |
| 03/18/2018 | 89.35 | 89.57 | 87.51 | 88.12 |
| 03/19/2018 | 88.68 | 89.96 | 87.96 | 89.24 |
| 03/20/2018 | 89.68 | 90.26 | 88.99 | 89.01 |
| 03/21/2018 | 89.55 | 89.82 | 88.38 | 88.95 |
| 03/22/2018 | 88.04 | 88.67 | 86.99 | 88.67 |
| 03/25/2018 | 88.94 | 89.33 | 86.87 | 87.13 |
| 03/26/2018 | 87.6 | 88.18 | 85.3 | 86.48 |
| 03/27/2018 | 86.48 | 87.14 | 84.48 | 85.53 |
| 03/28/2018 | 85.54 | 87.6 | 85.32 | 85.77 |
| 03/29/2018 | 86.32 | 87.79 | 86.18 | 86.67 |
| 04/01/2018 | 87.04 | 87.06 | 85.58 | 85.71 |
| 04/02/2018 | 86 | 86.4 | 84.41 | 85.6 |
| 04/03/2018 | 85.49 | 87.48 | 85.27 | 85.77 |
| 04/04/2018 | 86.43 | 86.78 | 85.25 | 85.76 |
| 04/05/2018 | 85.8 | 89.6 | 84.89 | 87.48 |
| 04/08/2018 | 87.73 | 88.08 | 83.8 | 83.8 |
| 04/09/2018 | 84.3 | 84.61 | 80.99 | 81.67 |
| 04/10/2018 | 81.52 | 82.9 | 73.93 | 79.66 |
| 04/11/2018 | 80.01 | 80.69 | 76.9 | 80.69 |
| 04/12/2018 | 80.86 | 81.47 | 79.4 | 80.28 |
| 04/15/2018 | 80.87 | 83.3 | 80.79 | 82.81 |
| 04/16/2018 | 83.54 | 83.54 | 79.36 | 79.87 |
| 04/17/2018 | 80.23 | 81.81 | 77.89 | 81.75 |
| 04/18/2018 | 82.51 | 82.97 | 81.19 | 82.36 |
| 04/19/2018 | 82.67 | 84.66 | 81.79 | 83.1 |
| 04/23/2018 | 83.55 | 84.41 | 82.42 | 82.86 |
| 04/24/2018 | 82.81 | 83.7 | 77.07 | 77.55 |
| 04/25/2018 | 78.27 | 78.93 | 72.38 | 73.98 |
| 04/26/2018 | 74.98 | 76.25 | 73.95 | 75.65 |
| 04/29/2018 | 76.3 | 79.27 | 75.67 | 76.29 |
| 05/01/2018 | 76.32 | 79.47 | 74.63 | 74.99 |
| 05/02/2018 | 75.08 | 75.94 | 73.75 | 73.8 |
| 05/03/2018 | 74.3 | 74.84 | 72.33 | 73.49 |
| 05/06/2018 | 73.88 | 74.35 | 71.83 | 72.45 |
| 05/07/2018 | 73.51 | 73.76 | 68.24 | 68.89 |
| 05/08/2018 | 68.17 | 68.88 | 64.25 | 67.5 |
| 05/09/2018 | 67.88 | 68.12 | 64.7 | 66.55 |
| 05/10/2018 | 66.49 | 67.66 | 65.95 | 66.35 |
| 05/13/2018 | 66.54 | 68.34 | 66.51 | 67.2 |
| 05/14/2018 | 67.09 | 67.64 | 65.59 | 66.43 |
| 05/15/2018 | 66.53 | 67.62 | 65.53 | 66.43 |
| 05/16/2018 | 66.96 | 66.96 | 65.09 | 65.15 |
| 05/17/2018 | 65.3 | 66.31 | 64.54 | 65.68 |
| 05/20/2018 | 65.51 | 66.91 | 65.27 | 65.6 |
| 05/21/2018 | 66.53 | 66.77 | 65.57 | 65.86 |
| 05/22/2018 | 65.14 | 67.05 | 63.87 | 64.48 |
| 05/23/2018 | 65.24 | 66 | 61.62 | 62.15 |
| 05/24/2018 | 62.85 | 65.06 | 62.25 | 64.16 |
| 05/27/2018 | 64.89 | 68.25 | 64.89 | 68.05 |
| 05/28/2018 | 68.35 | 69.39 | 66.53 | 68.59 |
| 05/29/2018 | 69.02 | 70.72 | 68.41 | 70.01 |
| 05/30/2018 | 70.75 | 71.43 | 67.84 | 68.27 |
| 05/31/2018 | 68.21 | 68.36 | 65.05 | 67.76 |
| 06/03/2018 | 68.01 | 69.12 | 67.31 | 67.72 |
| 06/04/2018 | 68.1 | 68.35 | 66.49 | 67.39 |
| 06/05/2018 | 67.86 | 67.9 | 64.92 | 65.81 |
| 06/06/2018 | 66.02 | 67.13 | 65.18 | 66.27 |
| 06/07/2018 | 66.58 | 66.6 | 64.64 | 65.54 |
| 06/10/2018 | 65.7 | 66.59 | 63.58 | 65.99 |
| 06/11/2018 | 66.37 | 67.96 | 65.7 | 66.62 |
| 06/12/2018 | 66.96 | 67.84 | 65.36 | 66.44 |
| 06/13/2018 | 66.12 | 66.84 | 65.26 | 65.95 |
| 06/17/2018 | 66.2 | 66.61 | 64.4 | 65.08 |
| 06/18/2018 | 64.49 | 66.36 | 64.3 | 65.83 |
| 06/19/2018 | 65.65 | 67.05 | 65.16 | 66.62 |
| 06/20/2018 | 67.07 | 68.77 | 67.04 | 67.85 |
| 06/21/2018 | 68.32 | 68.88 | 65.97 | 66.81 |
| 06/24/2018 | 69.31 | 69.89 | 66.78 | 67.57 |
| 06/25/2018 | 67.28 | 68.32 | 67.05 | 67.83 |
| 06/26/2018 | 68.3 | 70.41 | 68.3 | 70.06 |
| 06/27/2018 | 70.05 | 73.03 | 69.71 | 72.66 |
| 06/28/2018 | 72.93 | 73.54 | 71.5 | 71.81 |
| 07/01/2018 | 71.87 | 73.02 | 70.95 | 72.57 |
| 07/02/2018 | 72.65 | 74.36 | 71.69 | 73.91 |
| 07/03/2018 | 74.23 | 74.88 | 73.16 | 74.39 |
| 07/04/2018 | 74.76 | 75.44 | 74.31 | 74.57 |
| 07/05/2018 | 75.1 | 75.3 | 73.47 | 73.82 |
| 07/08/2018 | 74.29 | 75.08 | 73.19 | 73.64 |
| 07/09/2018 | 72.19 | 73.07 | 70.84 | 71.12 |
| 07/10/2018 | 70.68 | 70.68 | 65.58 | 65.73 |
| 07/11/2018 | 65.73 | 67.83 | 64.27 | 65.76 |
| 07/12/2018 | 66.32 | 68.23 | 65.97 | 67.62 |
| 07/15/2018 | 68.14 | 69.22 | 67.17 | 67.95 |
| 07/16/2018 | 68.11 | 69.84 | 68.05 | 69.63 |
| 07/17/2018 | 69.59 | 70.24 | 67.59 | 68.62 |
| 07/18/2018 | 68.56 | 71.78 | 68.18 | 71.22 |
| 07/19/2018 | 71.27 | 71.83 | 70.5 | 71.51 |
| 07/22/2018 | 71.9 | 73.95 | 71.56 | 72.43 |
| 07/23/2018 | 72.65 | 73.12 | 69.63 | 71.98 |
| 07/24/2018 | 73.09 | 76.93 | 72.8 | 75.54 |
| 07/25/2018 | 76.33 | 78.54 | 75.95 | 77.02 |
| 07/26/2018 | 76.36 | 78.11 | 74.08 | 78.11 |
| 07/29/2018 | 79.4 | 81.71 | 79.13 | 80.38 |
| 07/30/2018 | 80.77 | 82.24 | 78.25 | 80.71 |
| 07/31/2018 | 80.9 | 83.24 | 80.25 | 81.44 |
| 08/01/2018 | 78.74 | 79.98 | 77.57 | 78.54 |
| 08/02/2018 | 78.56 | 80.61 | 78.56 | 79.18 |
| 08/05/2018 | 79 | 80.14 | 75.88 | 76.08 |
| 08/06/2018 | 76.59 | 77.68 | 71.96 | 74.84 |
| 08/07/2018 | 75.29 | 76.38 | 73.95 | 74.9 |
| 08/08/2018 | 73.93 | 76.1 | 73.33 | 74.21 |
| 08/09/2018 | 73.33 | 73.92 | 65.02 | 69.77 |
| 08/12/2018 | 67.99 | 67.99 | 63.5 | 66.61 |
| 08/13/2018 | 67.59 | 69.61 | 67.27 | 68.91 |
| 08/14/2018 | 69.49 | 70.26 | 64.95 | 65.55 |
| 08/15/2018 | 66.19 | 66.98 | 63.29 | 63.78 |
| 08/16/2018 | 63.78 | 64 | 61.57 | 63.02 |
| 08/19/2018 | 63.64 | 64.58 | 62.89 | 63.56 |
| 08/26/2018 | 64.3 | 66.84 | 64.28 | 66.57 |
| 08/27/2018 | 66.78 | 68.13 | 66.49 | 67.27 |
| 08/28/2018 | 66.72 | 67.63 | 65.76 | 66.83 |
| 08/30/2018 | 67.05 | 67.57 | 66.19 | 67.1 |
| 09/02/2018 | 66.94 | 69.41 | 66.92 | 69.1 |
| 09/03/2018 | 69.36 | 70.9 | 68.31 | 68.89 |
| 09/04/2018 | 69.45 | 69.45 | 67.64 | 68.4 |
| 09/05/2018 | 68.55 | 69.11 | 67.99 | 68.63 |
| 09/06/2018 | 69.33 | 69.78 | 68.43 | 68.97 |
| 09/09/2018 | 69.13 | 70.21 | 67.88 | 68.73 |
| 09/10/2018 | 68.57 | 68.96 | 67 | 67.05 |
| 09/11/2018 | 67.63 | 68.43 | 66.27 | 66.39 |
| 09/12/2018 | 66.62 | 67.83 | 65.03 | 67.34 |
| 09/13/2018 | 67.88 | 68.67 | 66.91 | 67.51 |
| 09/16/2018 | 67.67 | 69.48 | 67.18 | 68.31 |
| 09/17/2018 | 68.79 | 69.42 | 67.29 | 68.12 |
| 09/18/2018 | 68.37 | 69.3 | 67.75 | 68.16 |
| 09/19/2018 | 68.46 | 69.84 | 67.83 | 69.34 |
| 09/20/2018 | 69.45 | 70.92 | 69.28 | 69.5 |
| 09/23/2018 | 69.33 | 70.97 | 68.58 | 70.09 |
| 09/24/2018 | 70.08 | 70.57 | 68.97 | 69.16 |
| 09/25/2018 | 69.24 | 69.96 | 68.12 | 69.35 |
| 09/26/2018 | 69.25 | 70.17 | 68.72 | 69.87 |
| 09/27/2018 | 69.95 | 70.99 | 69.23 | 70.59 |
| 09/30/2018 | 70.67 | 71.17 | 69.67 | 70.11 |
| 10/01/2018 | 70.33 | 71.22 | 69.6 | 70.53 |
| 10/02/2018 | 70.97 | 71.45 | 69.55 | 70 |
| 10/03/2018 | 70.42 | 70.42 | 66.03 | 66.24 |
| 10/04/2018 | 65.99 | 66.75 | 63.6 | 65.76 |
| 10/07/2018 | 65.68 | 68.03 | 64.46 | 66.69 |
| 10/08/2018 | 67.13 | 68.24 | 66.55 | 67.73 |
| 10/09/2018 | 68.24 | 68.42 | 66.25 | 66.82 |
| 10/10/2018 | 66.34 | 67.09 | 65.13 | 65.81 |
| 10/11/2018 | 66.02 | 67.07 | 64.63 | 66.57 |
| 10/14/2018 | 66.63 | 67.97 | 66.46 | 67.14 |
| 10/15/2018 | 67.22 | 68.14 | 66.61 | 67.6 |
| 10/16/2018 | 67.79 | 68.61 | 67.22 | 67.64 |
| 10/17/2018 | 68.15 | 68.46 | 66.82 | 67.26 |
| 10/18/2018 | 67.1 | 67.75 | 66.04 | 66.59 |
| 10/21/2018 | 67.17 | 67.6 | 65.08 | 65.17 |
| 10/22/2018 | 65.17 | 65.71 | 63.26 | 64.75 |
| 10/23/2018 | 64.87 | 65.41 | 63.19 | 64.1 |
| 10/24/2018 | 63.64 | 64.72 | 62.83 | 64.47 |
| 10/25/2018 | 64.58 | 64.9 | 62.58 | 62.58 |
| 10/29/2018 | 63.05 | 63.46 | 60.81 | 61.84 |
| 10/30/2018 | 61.96 | 63.12 | 60.48 | 60.68 |
| 10/31/2018 | 60.95 | 61.78 | 60.26 | 61.29 |
| 11/01/2018 | 61.88 | 62.12 | 60.69 | 61.65 |
| 11/04/2018 | 61.96 | 63.02 | 61.29 | 62.43 |
| 11/05/2018 | 62.57 | 62.96 | 61.26 | 61.46 |
| 11/06/2018 | 62.57 | 62.57 | 61.11 | 61.61 |
| 11/07/2018 | 62.27 | 62.46 | 61.16 | 61.43 |
| 11/08/2018 | 61.5 | 62.95 | 60.96 | 62.48 |
| 11/11/2018 | 62.25 | 62.79 | 61.02 | 61.32 |
| 11/12/2018 | 61.8 | 63.18 | 61.29 | 62.35 |
| 11/13/2018 | 62.38 | 63.31 | 61.89 | 62.24 |
| 11/14/2018 | 62.52 | 64.02 | 62.51 | 63.21 |
| 11/15/2018 | 63.31 | 67.31 | 62.88 | 65.96 |
| 11/18/2018 | 66.57 | 67.11 | 65.29 | 65.74 |
| 11/19/2018 | 65.6 | 66.28 | 64 | 64 |
| 11/20/2018 | 64.18 | 65.34 | 62.97 | 63.48 |
| 11/21/2018 | 63.5 | 65.9 | 63.5 | 64.54 |
| 11/22/2018 | 65.26 | 66.35 | 64.69 | 65.81 |
| 11/25/2018 | 67.19 | 68.54 | 66.66 | 67.75 |
| 11/26/2018 | 68.25 | 74.28 | 66.35 | 73.97 |
| 11/27/2018 | 74.23 | 74.73 | 67.41 | 67.72 |
| 11/28/2018 | 68.26 | 73.42 | 68.26 | 71.26 |
| 11/29/2018 | 71.92 | 73.49 | 70.39 | 71.31 |
| 12/02/2018 | 72.05 | 72.43 | 70.01 | 70.08 |
| 12/03/2018 | 70.78 | 70.78 | 68.11 | 69.37 |
| 12/04/2018 | 69.26 | 73.28 | 68.27 | 71.87 |
| 12/05/2018 | 69.26 | 74.14 | 71.53 | 72.05 |
| 12/06/2018 | 72.66 | 73.17 | 71.05 | 71.58 |
| 12/09/2018 | 72.47 | 73.69 | 71.42 | 72.22 |
| 12/10/2018 | 73.06 | 73.28 | 71.55 | 72.52 |
| 12/11/2018 | 73.04 | 73.65 | 68.58 | 70 |
| 12/12/2018 | 70.34 | 72.36 | 70.12 | 70.75 |
| 12/13/2018 | 70.63 | 74.37 | 69.22 | 71.35 |
| 12/16/2018 | 71.92 | 74.23 | 71.43 | 73.9 |
| 12/17/2018 | 74.46 | 76.12 | 73.62 | 75.25 |
| 12/18/2018 | 75.81 | 75.98 | 73.52 | 74.38 |
| 12/19/2018 | 73.67 | 75.41 | 72.74 | 73.65 |
| 12/20/2018 | 73.41 | 73.41 | 71.42 | 72.52 |
| 12/23/2018 | 72.98 | 74.38 | 72.55 | 72.91 |
| 12/24/2018 | 72.76 | 73.06 | 71.1 | 71.49 |
| 12/25/2018 | 72.13 | 72.13 | 69.36 | 69.42 |
| 12/26/2018 | 69.75 | 70.35 | 68.84 | 69.17 |
| 12/27/2018 | 69.41 | 70.16 | 68.29 | 68.84 |
| 12/30/2018 | 69.33 | 70.12 | 68.68 | 69.73 |