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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 73.0932
CLOSE 73.0574
Low
LOW 58.58
High
HIGH 119.64
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 69.63 | 70.54 | 67.93 | 68.53 |
| 01/02/2019 | 68.61 | 69.21 | 66.51 | 67.09 |
| 01/03/2019 | 67 | 68.53 | 67 | 67.65 |
| 01/06/2019 | 68.21 | 68.95 | 67.32 | 68.12 |
| 01/07/2019 | 68.79 | 69.07 | 66.77 | 67.66 |
| 01/08/2019 | 67.69 | 68.39 | 65.69 | 65.78 |
| 01/09/2019 | 66.2 | 67.13 | 65.26 | 66.09 |
| 01/10/2019 | 66.16 | 66.83 | 65.51 | 66.12 |
| 01/13/2019 | 65.57 | 66.4 | 64.45 | 65.69 |
| 01/14/2019 | 66.19 | 68.27 | 65.81 | 67.67 |
| 01/15/2019 | 68.13 | 68.13 | 66.63 | 67.06 |
| 01/16/2019 | 67.36 | 69.93 | 66.83 | 69.18 |
| 01/17/2019 | 69.79 | 71.55 | 69.18 | 70.43 |
| 01/20/2019 | 70.25 | 71.21 | 69.41 | 69.84 |
| 01/21/2019 | 70.14 | 71.42 | 69.11 | 70.1 |
| 01/22/2019 | 70.13 | 71.86 | 69.57 | 70.12 |
| 01/23/2019 | 70.48 | 71.4 | 69.46 | 70.77 |
| 01/24/2019 | 71.18 | 71.56 | 70.24 | 70.36 |
| 01/27/2019 | 70.62 | 71.65 | 70.15 | 71.07 |
| 01/28/2019 | 71.29 | 73.13 | 70.24 | 72.99 |
| 01/29/2019 | 73.24 | 73.39 | 70.95 | 71.21 |
| 01/30/2019 | 71.89 | 72.93 | 71 | 71.19 |
| 01/31/2019 | 71.68 | 72.31 | 70.31 | 70.9 |
| 02/03/2019 | 70.93 | 71.49 | 70.22 | 71.37 |
| 02/04/2019 | 71.13 | 72.04 | 70.35 | 70.88 |
| 02/05/2019 | 71.14 | 72.05 | 70.23 | 70.66 |
| 02/06/2019 | 70.69 | 71.24 | 70.05 | 70.84 |
| 02/07/2019 | 70.64 | 70.93 | 69.76 | 70.34 |
| 02/10/2019 | 70.72 | 73.44 | 70.46 | 72.88 |
| 02/11/2019 | 73.16 | 73.16 | 70.92 | 70.92 |
| 02/12/2019 | 71.54 | 72.05 | 70.34 | 70.98 |
| 02/13/2019 | 71.24 | 71.3 | 69.52 | 70.08 |
| 02/14/2019 | 70.34 | 71.29 | 70.04 | 70.65 |
| 02/17/2019 | 71.23 | 71.25 | 69.07 | 69.32 |
| 02/18/2019 | 69.03 | 70.83 | 68.46 | 69.75 |
| 02/19/2019 | 70.09 | 70.59 | 68.74 | 69.05 |
| 02/20/2019 | 69.54 | 70.35 | 69.25 | 69.89 |
| 02/21/2019 | 70.54 | 70.54 | 69.26 | 69.44 |
| 02/24/2019 | 69.56 | 71.13 | 69.56 | 70.23 |
| 02/25/2019 | 70.37 | 71.71 | 70.05 | 70.93 |
| 02/26/2019 | 71.17 | 72.44 | 70.36 | 70.61 |
| 02/27/2019 | 70.83 | 72.15 | 70.7 | 71.45 |
| 02/28/2019 | 71.51 | 72.72 | 71.06 | 71.97 |
| 03/03/2019 | 72.42 | 73.37 | 72.02 | 73.08 |
| 03/04/2019 | 73.2 | 74.44 | 72.05 | 72.95 |
| 03/05/2019 | 73.16 | 73.98 | 72.39 | 72.5 |
| 03/06/2019 | 72.61 | 73.13 | 71.28 | 71.65 |
| 03/07/2019 | 71.88 | 72.21 | 70.3 | 71.17 |
| 03/10/2019 | 72.06 | 72.63 | 70.78 | 70.96 |
| 03/11/2019 | 71.47 | 71.95 | 70.53 | 71.3 |
| 03/12/2019 | 71.38 | 71.92 | 68.82 | 70.13 |
| 03/13/2019 | 70.21 | 71.43 | 69.88 | 70.48 |
| 03/14/2019 | 70.8 | 73.98 | 70.8 | 73.28 |
| 03/17/2019 | 74.01 | 75.19 | 72.71 | 73.1 |
| 03/18/2019 | 72.84 | 74.59 | 72.6 | 72.6 |
| 03/19/2019 | 73.19 | 73.56 | 71 | 71.41 |
| 03/20/2019 | 71.54 | 72.45 | 71.05 | 71.18 |
| 03/21/2019 | 71.21 | 72.88 | 69.62 | 69.78 |
| 03/24/2019 | 70.51 | 70.8 | 67.66 | 69.71 |
| 03/25/2019 | 70.17 | 70.99 | 69.12 | 69.86 |
| 03/26/2019 | 70.5 | 71.26 | 66.51 | 67.25 |
| 03/27/2019 | 67.51 | 68.76 | 66.54 | 67.53 |
| 03/28/2019 | 68.22 | 69.09 | 67.65 | 68.74 |
| 03/31/2019 | 68.89 | 69.5 | 67.26 | 68.92 |
| 04/01/2019 | 70.45 | 70.51 | 68.84 | 68.84 |
| 04/02/2019 | 69.65 | 70.89 | 68.94 | 70.38 |
| 04/03/2019 | 70.48 | 71.99 | 70.2 | 71.38 |
| 04/04/2019 | 71.61 | 73.08 | 70.98 | 71.65 |
| 04/07/2019 | 71.62 | 71.94 | 70.35 | 70.62 |
| 04/08/2019 | 71.02 | 72.18 | 70.76 | 71.55 |
| 04/09/2019 | 72.05 | 72.64 | 71.08 | 71.75 |
| 04/10/2019 | 71.98 | 72.91 | 70.99 | 72.03 |
| 04/11/2019 | 71.67 | 72.32 | 71.2 | 71.49 |
| 04/14/2019 | 71.37 | 72.72 | 71.37 | 71.42 |
| 04/15/2019 | 71.48 | 72.99 | 71.16 | 71.47 |
| 04/16/2019 | 72.08 | 73.55 | 71.22 | 72.79 |
| 04/17/2019 | 73.62 | 75.06 | 68.7 | 68.71 |
| 04/18/2019 | 68.02 | 68.37 | 66.98 | 67.29 |
| 04/21/2019 | 67.17 | 69.04 | 67.15 | 68.12 |
| 04/23/2019 | 68.2 | 69.76 | 65.67 | 65.91 |
| 04/24/2019 | 66 | 66.78 | 63.24 | 64.02 |
| 04/25/2019 | 64.26 | 64.77 | 63.61 | 64.44 |
| 04/28/2019 | 64.55 | 65.35 | 64.07 | 64.98 |
| 04/29/2019 | 65.24 | 65.24 | 63.6 | 64.31 |
| 05/01/2019 | 64.31 | 64.89 | 63.15 | 63.64 |
| 05/02/2019 | 63.79 | 64.02 | 62.82 | 63.33 |
| 05/05/2019 | 62.74 | 62.74 | 60.83 | 61.98 |
| 05/06/2019 | 60.26 | 62.46 | 59.99 | 61.98 |
| 05/07/2019 | 62.83 | 64.15 | 62.18 | 62.96 |
| 05/08/2019 | 62.97 | 63.87 | 61.46 | 61.46 |
| 05/09/2019 | 62.34 | 63.1 | 61.21 | 61.67 |
| 05/12/2019 | 61.83 | 62.18 | 58.58 | 60.39 |
| 05/13/2019 | 60.85 | 61.49 | 60.1 | 60.58 |
| 05/14/2019 | 61.13 | 61.18 | 58.95 | 60.37 |
| 05/15/2019 | 60.01 | 61.89 | 59.85 | 61.43 |
| 05/16/2019 | 61.28 | 62.8 | 60.67 | 61.31 |
| 05/19/2019 | 61.64 | 62.4 | 61.07 | 61.49 |
| 05/20/2019 | 61.59 | 62.69 | 60.41 | 60.78 |
| 05/21/2019 | 60.71 | 61.56 | 59.42 | 59.82 |
| 05/22/2019 | 59.75 | 60.48 | 59.13 | 60.13 |
| 05/23/2019 | 60.08 | 61.09 | 59.78 | 60.51 |
| 05/26/2019 | 60.58 | 61.42 | 60.22 | 60.65 |
| 05/27/2019 | 60.73 | 61.64 | 60.39 | 61.1 |
| 05/28/2019 | 61.07 | 61.89 | 60.39 | 60.54 |
| 05/29/2019 | 61.37 | 62.2 | 61.07 | 61.51 |
| 05/30/2019 | 62.06 | 62.22 | 61.37 | 61.63 |
| 06/02/2019 | 61.89 | 62.41 | 61.44 | 62.05 |
| 06/06/2019 | 62.13 | 63.95 | 61.7 | 63.32 |
| 06/09/2019 | 63.34 | 64.36 | 62.51 | 63.9 |
| 06/10/2019 | 63.95 | 64.34 | 62.61 | 63.05 |
| 06/11/2019 | 63.21 | 64.62 | 63.21 | 63.69 |
| 06/12/2019 | 63.65 | 65.78 | 63.12 | 65.58 |
| 06/13/2019 | 65.61 | 66.08 | 63.42 | 63.76 |
| 06/16/2019 | 63.94 | 65.08 | 63.75 | 64.6 |
| 06/17/2019 | 64.39 | 65.41 | 63.86 | 64.82 |
| 06/18/2019 | 64.84 | 65.62 | 64.12 | 64.12 |
| 06/19/2019 | 64.74 | 65.46 | 64.04 | 64.56 |
| 06/20/2019 | 64.37 | 64.74 | 63.61 | 63.95 |
| 06/23/2019 | 64.74 | 65.45 | 64.25 | 64.93 |
| 06/24/2019 | 64.79 | 65.31 | 64.02 | 64.61 |
| 06/25/2019 | 64.83 | 65.19 | 64.02 | 64.23 |
| 06/26/2019 | 64.58 | 64.82 | 64.04 | 64.09 |
| 06/27/2019 | 64.42 | 65.45 | 64.13 | 64.92 |
| 06/30/2019 | 65.4 | 66.26 | 64.95 | 65.46 |
| 07/01/2019 | 65.61 | 66.46 | 65.28 | 65.9 |
| 07/02/2019 | 65.97 | 67.47 | 65.7 | 66.99 |
| 07/03/2019 | 67.1 | 67.63 | 66.33 | 66.66 |
| 07/04/2019 | 66.85 | 67.67 | 66.3 | 66.3 |
| 07/07/2019 | 66.1 | 67.17 | 65.37 | 66.69 |
| 07/08/2019 | 67.19 | 69.42 | 66.75 | 67.39 |
| 07/09/2019 | 67.4 | 68.16 | 66.68 | 67.88 |
| 07/10/2019 | 67.98 | 68.77 | 67.33 | 68.19 |
| 07/11/2019 | 68.28 | 68.48 | 65.01 | 65.76 |
| 07/15/2019 | 66.03 | 66.73 | 65.67 | 66.27 |
| 07/16/2019 | 66.59 | 67.33 | 65.93 | 66.71 |
| 07/17/2019 | 67.33 | 67.92 | 66.66 | 67.9 |
| 07/18/2019 | 68.14 | 68.81 | 67.45 | 68.61 |
| 07/21/2019 | 68.61 | 70.1 | 67.25 | 67.35 |
| 07/22/2019 | 67.39 | 68.61 | 67.16 | 67.68 |
| 07/23/2019 | 67.87 | 68.47 | 66.94 | 67.57 |
| 07/24/2019 | 68.01 | 68.17 | 66.71 | 67.2 |
| 07/25/2019 | 67.5 | 67.9 | 66.85 | 67.14 |
| 07/28/2019 | 67.16 | 68.49 | 67.11 | 67.91 |
| 07/29/2019 | 67.72 | 68.05 | 66.97 | 67.42 |
| 07/30/2019 | 67.62 | 68.05 | 66.73 | 67.05 |
| 07/31/2019 | 67 | 67.87 | 66.41 | 67.3 |
| 08/01/2019 | 67.27 | 67.82 | 66.23 | 66.94 |
| 08/04/2019 | 66.94 | 67.49 | 66.3 | 66.78 |
| 08/05/2019 | 66.48 | 67.9 | 66.3 | 67.1 |
| 08/06/2019 | 67.07 | 67.87 | 65.76 | 65.84 |
| 08/07/2019 | 66.5 | 66.66 | 65.31 | 65.75 |
| 08/08/2019 | 66.02 | 67.32 | 65.93 | 67.09 |
| 08/14/2019 | 66.29 | 67 | 65.52 | 66.95 |
| 08/15/2019 | 67.07 | 67.43 | 65.64 | 66.44 |
| 08/18/2019 | 66.55 | 66.89 | 65.52 | 66 |
| 08/19/2019 | 65.66 | 66.04 | 65.2 | 65.79 |
| 08/20/2019 | 65.38 | 66.07 | 64.9 | 65.32 |
| 08/21/2019 | 65.41 | 65.82 | 64.28 | 65.06 |
| 08/22/2019 | 65.25 | 66.14 | 64.94 | 66.03 |
| 08/25/2019 | 65.32 | 66.46 | 65.19 | 66.25 |
| 08/26/2019 | 66.25 | 66.79 | 65.6 | 66.61 |
| 08/27/2019 | 66.67 | 67.51 | 66.05 | 66.61 |
| 08/28/2019 | 66.64 | 67.57 | 66.57 | 67.02 |
| 09/01/2019 | 67.07 | 68.7 | 66.83 | 68.5 |
| 09/02/2019 | 68.6 | 69.75 | 67.97 | 68.6 |
| 09/03/2019 | 69.21 | 70.96 | 68.77 | 70.35 |
| 09/04/2019 | 70.15 | 71.21 | 69.56 | 70.61 |
| 09/05/2019 | 70.87 | 71.34 | 69.1 | 70.11 |
| 09/08/2019 | 70.58 | 72.05 | 70.48 | 71.08 |
| 09/09/2019 | 71.73 | 73.16 | 71.13 | 71.95 |
| 09/10/2019 | 72.18 | 73.69 | 71.87 | 73.37 |
| 09/11/2019 | 73.75 | 74.12 | 71.9 | 72.27 |
| 09/12/2019 | 72.56 | 74.39 | 72.41 | 73.4 |
| 09/15/2019 | 73.3 | 74.2 | 73 | 73 |
| 09/16/2019 | 72.98 | 73.73 | 72.17 | 72.95 |
| 09/17/2019 | 73.28 | 73.48 | 72.23 | 72.87 |
| 09/18/2019 | 73.2 | 76.58 | 73.05 | 74.23 |
| 09/19/2019 | 74.6 | 75.36 | 73.7 | 73.79 |
| 09/22/2019 | 73.88 | 74.75 | 73.11 | 73.48 |
| 09/23/2019 | 73.84 | 74.86 | 73.62 | 73.76 |
| 09/24/2019 | 74.4 | 75.75 | 73.73 | 74.25 |
| 09/25/2019 | 74.79 | 75.86 | 74.25 | 74.25 |
| 09/26/2019 | 74.96 | 76.51 | 74.92 | 75.95 |
| 09/29/2019 | 76.32 | 77.31 | 76.05 | 77.03 |
| 09/30/2019 | 77.26 | 77.9 | 75.67 | 76.2 |
| 10/01/2019 | 76.03 | 76.68 | 75.51 | 76.23 |
| 10/02/2019 | 76.23 | 77.53 | 75.09 | 75.88 |
| 10/03/2019 | 76.13 | 77.06 | 75.79 | 76.01 |
| 10/06/2019 | 76.49 | 76.49 | 74.89 | 74.89 |
| 10/07/2019 | 74.7 | 74.7 | 71.31 | 73.48 |
| 10/08/2019 | 73.49 | 74.28 | 70.55 | 71.25 |
| 10/09/2019 | 71.48 | 72.16 | 68.15 | 69.78 |
| 10/10/2019 | 69.9 | 70.94 | 69.3 | 70.14 |
| 10/13/2019 | 69.99 | 69.99 | 65.41 | 66.66 |
| 10/14/2019 | 67.52 | 69.52 | 67.21 | 68.58 |
| 10/15/2019 | 67.53 | 69.79 | 67.22 | 69.6 |
| 10/16/2019 | 69.63 | 69.88 | 67.95 | 69.48 |
| 10/17/2019 | 71.05 | 72.04 | 70.68 | 71.83 |
| 10/20/2019 | 71.91 | 71.97 | 70.65 | 71.25 |
| 10/21/2019 | 71.31 | 72.64 | 70.76 | 72.06 |
| 10/22/2019 | 72.53 | 74.01 | 72.38 | 73.81 |
| 10/23/2019 | 74.03 | 75.36 | 73.82 | 74.65 |
| 10/24/2019 | 74.51 | 75.4 | 73.85 | 74.38 |
| 10/27/2019 | 74.35 | 75.1 | 73.84 | 74.69 |
| 10/29/2019 | 74.34 | 76.16 | 73.59 | 75.3 |
| 10/30/2019 | 75.47 | 77.48 | 75.47 | 76.52 |
| 10/31/2019 | 77.08 | 77.72 | 74.98 | 75.66 |
| 11/03/2019 | 76.03 | 76.79 | 75.36 | 75.5 |
| 11/04/2019 | 76.04 | 76.21 | 74.73 | 74.81 |
| 11/05/2019 | 74.82 | 76.1 | 74.76 | 75.31 |
| 11/06/2019 | 76.08 | 76.93 | 75.46 | 75.77 |
| 11/07/2019 | 76.71 | 77.71 | 75.78 | 76.77 |
| 11/10/2019 | 76.75 | 77.52 | 76.15 | 76.82 |
| 11/11/2019 | 77.06 | 77.62 | 76.27 | 76.7 |
| 11/12/2019 | 77.06 | 80.09 | 76.81 | 78.81 |
| 11/13/2019 | 78.93 | 80.12 | 77.54 | 78.03 |
| 11/14/2019 | 78.64 | 80.04 | 78.55 | 79.87 |
| 11/17/2019 | 80.3 | 83.22 | 79.9 | 82 |
| 11/18/2019 | 82.95 | 84 | 81.15 | 83.8 |
| 11/19/2019 | 84.27 | 85.58 | 82.48 | 84.33 |
| 11/20/2019 | 85.55 | 86.42 | 84.34 | 84.6 |
| 11/21/2019 | 85.4 | 86.87 | 84.62 | 85.49 |
| 11/24/2019 | 86.33 | 86.99 | 83.7 | 83.71 |
| 11/25/2019 | 84.3 | 85.81 | 82.54 | 85.63 |
| 11/26/2019 | 85.87 | 87.72 | 85.82 | 86.41 |
| 11/27/2019 | 87.1 | 90.46 | 86.38 | 90.16 |
| 11/28/2019 | 90.78 | 92.23 | 88.97 | 91.23 |
| 12/01/2019 | 92.41 | 95.6 | 91.72 | 95.3 |
| 12/02/2019 | 95.56 | 99.42 | 94.18 | 97.92 |
| 12/03/2019 | 99.02 | 101.97 | 99.02 | 99.82 |
| 12/04/2019 | 101.78 | 103.59 | 101.08 | 103.05 |
| 12/05/2019 | 104.15 | 105.03 | 101.78 | 104.18 |
| 12/08/2019 | 104.79 | 107.69 | 103.43 | 106.7 |
| 12/09/2019 | 107.63 | 108.61 | 104.96 | 107.36 |
| 12/10/2019 | 107.52 | 110.41 | 106.56 | 109.71 |
| 12/11/2019 | 109.39 | 110.15 | 105.95 | 108.83 |
| 12/12/2019 | 109.42 | 110.43 | 106.23 | 106.32 |
| 12/15/2019 | 106.19 | 107.24 | 104.61 | 106.77 |
| 12/16/2019 | 108.05 | 109.37 | 107.03 | 108.27 |
| 12/17/2019 | 107.49 | 109.12 | 104.59 | 107.8 |
| 12/18/2019 | 108.32 | 109.11 | 106.43 | 108.14 |
| 12/19/2019 | 108.99 | 110.83 | 107.23 | 110.12 |
| 12/22/2019 | 110.63 | 111.14 | 109.39 | 109.92 |
| 12/23/2019 | 110.03 | 112.42 | 108.97 | 111.67 |
| 12/24/2019 | 111.96 | 114.47 | 111.41 | 113.42 |
| 12/25/2019 | 113.83 | 115.59 | 113.59 | 114.45 |
| 12/26/2019 | 115.29 | 118.34 | 114.3 | 116.27 |
| 12/29/2019 | 117.03 | 118.78 | 116.27 | 117.7 |
| 12/30/2019 | 113.65 | 119.64 | 113.65 | 118.76 |