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 TURIZM logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XTRZM: BIST TURIZM Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 177.2795
CLOSE 177.614

Low

LOW 67

High

HIGH 302.7
DATEOPENHIGHLOWCLOSE
01/01/2020119.2123.08119.2122.47
01/02/2020121.94121.94112.36117.29
01/05/2020115.57115.94111.78112.92
01/06/2020114.4118.13114.4117.24
01/07/2020112.4116.97111.42114.98
01/08/2020117.93122.56117.93122.42
01/09/2020123.15132.33123.14130.32
01/12/2020131.66134.88130.38132.59
01/13/2020133.08133.58128.46131.54
01/14/2020131.75136.6128.82134.44
01/15/2020135.32136.85131.5131.5
01/16/2020132.47132.82129.11130.69
01/19/2020131.43133.97130.46131.18
01/20/2020130.78138.28129.41137.92
01/21/2020138.87140.66135.08137.11
01/22/2020137.11142.11136.7140.75
01/23/2020142.35142.93138.21140.24
01/26/2020138.68144.45137.57141.26
01/27/2020143.29144.3140.45143.19
01/28/2020144.08146.34142.53143.73
01/29/2020143.11143.66140.17140.54
01/30/2020141.34142.53139.24141.17
02/02/2020141.05141.86138.89139.36
02/03/2020140.99149.46140.2149.32
02/04/2020149.81158.8149.81150.89
02/05/2020153.29155.75152.13153.81
02/06/2020154.06154.36150.39150.68
02/09/2020151.41154.89137.87144.07
02/10/2020146.77147.76142.44146.96
02/11/2020147.92148.84145.9147.12
02/12/2020147.21149.25145.92148.14
02/13/2020149.42151.16146.78147.44
02/16/2020148.87151.91146.64149.79
02/17/2020149.9149.9145.19146.68
02/18/2020147.93149.48144.42146.7
02/19/2020146.73146.77134.1135.32
02/20/2020134.43140.98131140.98
02/23/2020136.66141.24135.1140.64
02/24/2020143.19144.5138.57140.96
02/25/2020140.47142.04137.81140.28
02/26/2020138.94140.04129.91130.75
02/27/2020107.46124.36107.46121.46
03/01/2020125.64127.83122.69127.25
03/02/2020129.81132.63129.47131.27
03/03/2020130.97133.93126.66128.36
03/04/2020130.4131.33126.93129.72
03/05/2020128.78130.61125.63126.1
03/08/2020119.13122.4110.21112.94
03/09/2020116.12118.33104.37105.55
03/10/2020103.64105.9293.9398.06
03/11/202093.5393.5383.0283.78
03/12/202081.8488.5478.9987.34
03/15/202082.9884.6178.8778.98
03/16/202077.578.771.5274.12
03/17/202070.874.4170.4372.16
03/18/202069.8172.9168.8770.25
03/19/20207273.2370.172.49
03/22/202069.1370.116768.4
03/23/202071.2272.7269.7972.14
03/24/202072.0775.170.7572.87
03/25/202073.1777.9672.2977.86
03/26/202078.3280.6975.8776.9
03/29/202076.7580.6374.5679.51
03/30/202081.286.4181.286.17
03/31/202084.992.0684.391.59
04/01/202092.6794.5889.2689.78
04/02/202089.1792.7586.391.68
04/05/202093.9699.1693.7198.35
04/06/2020100.49106.1999.79101.63
04/07/2020100.49103.9397.02103.41
04/08/2020104.41106.65103.17105.64
04/09/2020106.26109.37104.73108.53
04/12/2020107.7112.52106.37110.72
04/13/2020112.62114.46111.38111.38
04/14/2020111.23112.67102.73105.66
04/15/2020106.01107.56102.02105.48
04/16/2020107.02112.21106.44110.99
04/19/2020113.52116.13112.28113.85
04/20/2020112.84114.34110.77111.44
04/21/2020112.49115.24111.9112.86
04/23/2020113.39117.01111.32115.62
04/26/2020117.33123.85117.33123.46
04/27/2020125.58127.33121.98125.41
04/28/2020127.16128.02123.51124.54
04/29/2020125.21128.26120.99128.26
05/03/2020126.53129.87124.47126.5
05/04/2020127.17131.46123.96131.46
05/05/2020132.62134.14129.97131.89
05/06/2020131.87132.4129.14129.42
05/07/2020129.35130.48127.04128.33
05/10/2020129.38131.41128.15129.62
05/11/2020129.63136.38128.97134.7
05/12/2020135.96138.35133.27133.27
05/13/2020132.66133.64128.92130.5
05/14/2020131.71133.06131.09132.25
05/17/2020134.72139.59134.72138.11
05/19/2020139.41142.32137.24141.22
05/20/2020141.83144.32138.78141.37
05/21/2020142.01143.92141.24143.25
05/26/2020145.07148.13141.32141.85
05/27/2020140.09140.56135.34137.04
05/28/2020135.55138.79135.51137.9
05/31/2020137.7139.78136.52138.7
06/01/2020139.63140.73136.56139.77
06/02/2020140.68142.38139.3141.01
06/03/2020141.58143.53140.35142.09
06/04/2020143.1146.42142.12145.2
06/07/2020148.06152.62146.47150.53
06/08/2020151.49152.11144.88148
06/09/2020148.3154.86145.65154.57
06/10/2020153.66160.23152.89158.81
06/11/2020157.11160.38154.7156.94
06/14/2020155.59155.59152.24155.21
06/15/2020156.51159.03156.2156.2
06/16/2020157.08158.54152.92154.7
06/17/2020156.73158.01155.15155.96
06/18/2020157.25157.45151.97152.73
06/21/2020153.52156.26151.59154.87
06/22/2020155.63162.54155.01159.3
06/23/2020160.36162.77159.23159.97
06/24/2020160.93161.83156.76157.83
06/25/2020158.84160.07157.77158.32
06/28/2020158.33163.96158.31162.87
06/29/2020163.31166.89163164.43
06/30/2020165.14166.84162.08165.96
07/01/2020167.45177.25166.76174.08
07/02/2020175.45181.38174.23177.48
07/05/2020178.66185.26177.57185.06
07/06/2020186.18195.04183.67190.23
07/07/2020189.93190.56183.39187.2
07/08/2020189.16190.04178.52178.52
07/09/2020175.91178.97170.23177.96
07/12/2020179.49190.97178.8190.81
07/13/2020190.96196.35187.97191.03
07/15/2020192.75195.9192.03192.67
07/16/2020193.94195.78190.5195.54
07/19/2020196.58201.26195.71200.05
07/20/2020203.1210.99202.23204.79
07/21/2020211.54212.15201.2202.3
07/22/2020204.17205.32201.44203.27
07/23/2020202.51205.25198.48203.2
07/26/2020205.18210.5204.4208.92
07/27/2020211.36212.11195.64195.64
07/28/2020196.46198.53186.96196.41
07/29/2020197.25201.25196.51200.85
08/03/2020202.98203.67183.77187.31
08/04/2020187.17187.87180.08181.93
08/05/2020179.91180.07166.17166.17
08/06/2020159.18175.75151.61175.67
08/09/2020174.36180.36167.93179.75
08/10/2020182.09192.79181.68190.7
08/11/2020188.72188.72182.39184.14
08/12/2020183.6184.55178.74181.17
08/13/2020180.27181.66177.59179.06
08/16/2020178.27181.13174.95177.56
08/17/2020179.57182.7177.72181.17
08/18/2020182.01184.09180.48181.3
08/19/2020181.32181.46176.54178.9
08/20/2020178.99179.85174.1177.06
08/23/2020177.75183.88176.12183.81
08/24/2020185.2186.92174.83176.29
08/25/2020174.7179.04173.56178.91
08/26/2020181.44184.99179.73183.88
08/27/2020186.71186.84182.5183.83
08/30/2020185.21185.51182.34182.47
08/31/2020181.64187.04175.71186.37
09/01/2020187.45188.72185.12185.78
09/02/2020188.95191.67184.39188.36
09/03/2020188.23192.15183.61190.75
09/06/2020187.87195.02187.63193.16
09/07/2020192.22194.77189.59194.03
09/08/2020192.53194.35190.52191.08
09/09/2020192.66195.64190.58193.32
09/10/2020198.09199.49196.31197.7
09/13/2020197.94202.43195.57200.54
09/14/2020203.39206.97200.16204.96
09/15/2020208.08212.94206.11211.68
09/16/2020212.33216.97206.93210.1
09/17/2020210.35215.6209.5214.38
09/20/2020216.58219.37212212.31
09/21/2020214.27216.85209.54214.47
09/22/2020217.16221.73217.16221.73
09/23/2020227.19228.79222.45226.6
09/24/2020231.02232.91222.23222.78
09/27/2020221.01227.57216.99220.57
09/28/2020219.34220.91214.05215.92
09/29/2020215.64219.46213.97219.2
09/30/2020220.71222.93213.6215.43
10/01/2020213.47214.45210.47213.96
10/04/2020214.16218.94211.9218.72
10/05/2020217.96219.19214.5215.52
10/06/2020211.39216.15210.54212.14
10/07/2020213.46219.94210.15218.68
10/08/2020221.37231.03220.66229
10/11/2020230.28237.31230.24236.94
10/12/2020238.39242.48231.21238.5
10/13/2020238.25238.25231.3231.67
10/14/2020231.08233.11226.18227.32
10/15/2020227.41240.4226.95240.02
10/18/2020244.34255.77241.57255.66
10/19/2020260.24264.66257.44259.61
10/20/2020263.36264.01256.89257.57
10/21/2020260.72260.72253.57258.99
10/22/2020260.01264.48248.99256.7
10/25/2020252.71254.39233.91236.35
10/26/2020231.76242.78224.57242.6
10/27/2020241.28246.46238.49239.76
10/29/2020233.83241.5228.65235.56
11/01/2020238.8245.28234241.65
11/02/2020243.49245.55235.76241.93
11/03/2020242.13250.8239247.55
11/04/2020247.96254.39245.06248.81
11/05/2020247.8250.89245.43246.45
11/08/2020249.8261.53247.92256.71
11/09/2020255.64261.12252.82259.09
11/10/2020262.01265.7260.29262.3
11/11/2020261.04266.18255.22259.55
11/12/2020259.52267.43256.23265.76
11/15/2020267.88277.52267.05274.45
11/16/2020277.3277.35258.76258.76
11/17/2020254.78260.33254.06258.07
11/18/2020255.51257.72251.69255.71
11/19/2020255.64260.01254.36258.06
11/22/2020259.5263.45257.75260.84
11/23/2020263.04267.44260.56265.44
11/24/2020266.83270.56260.1263.61
11/25/2020264.94269.53259.87268.88
11/26/2020267.72274.15262.87272.06
11/29/2020270.72274.81262.27266.52
11/30/2020273.27273.92265.56270.51
12/01/2020271.77278.51269.2274.78
12/02/2020275.02282.12272.74281.17
12/03/2020282.59285.85281.78283.25
12/06/2020283.13292.73278.14289.4
12/07/2020289290284.51285.62
12/08/2020285.45287.83280.95281.74
12/09/2020283.39284.03278.22282.65
12/10/2020281284.46276.44283
12/13/2020283.19288.03281.47283.2
12/14/2020283.26284.73278.53279.67
12/15/2020280.93281.71272.37273.7
12/16/2020274.45282.27272.27279.14
12/17/2020279.01280.75277.39278.96
12/20/2020273.76274.61268.9273.62
12/21/2020276.18281.12274.85277.23
12/22/2020279.37281.81278.42280.6
12/23/2020281.01286.24278.55284.29
12/24/2020285.43287.33281.35282.17
12/27/2020283.11290.87283.11289.4
12/28/2020289.94290.36284.33284.87
12/29/2020285.3293.55285.2290.06
12/30/2020293.46302.7291.06301.93