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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 355.9392
CLOSE 355.938

Low

LOW 270.04

High

HIGH 493.94
DATEOPENHIGHLOWCLOSE
01/03/2021306.39312.44304.66309.03
01/04/2021307.84317.52307.15317.52
01/05/2021317.67330.16315.95323.96
01/06/2021324.95330.02319.38326.75
01/07/2021327.79334.27325.17331.02
01/10/2021330.5340.18329.02331.6
01/11/2021335.65340.32332.09339.92
01/12/2021341.39345.2335.64343.76
01/13/2021349.25356.32347.92352.29
01/14/2021357.6370352.62366.21
01/17/2021371.29376.68365.59368.41
01/18/2021374.7376.75358.81358.81
01/19/2021358.39372.53353.47371.21
01/20/2021378.97383.3373.17373.82
01/21/2021371.65391.77363.2391.69
01/24/2021403.68405.56399.39403.45
01/25/2021408.54412.83395.18407.25
01/26/2021405.31412.08389.23392.71
01/27/2021381.84402.49374.73400.84
01/28/2021395.17406.16391.88397.4
01/31/2021398.6402.48390.63391.92
02/01/2021390.18401.89387.31395.17
02/02/2021405.57407.67390.3391.63
02/03/2021391.24394.86390.86391.81
02/04/2021388.83400.43388.6398.8
02/07/2021406.63411.03404.28404.28
02/08/2021409.14411.96406.63406.83
02/09/2021408.8409.75400.12401.68
02/10/2021409.4413.16400.87402.79
02/11/2021402.77415.65390.44415.65
02/14/2021426.67428.12417.74417.74
02/15/2021423.67424.82406.32406.32
02/16/2021399.11412.47393.66403.13
02/17/2021402.39402.39389.62392.54
02/18/2021392.87392.87378.82388.9
02/21/2021388.78389.99376.68376.96
02/22/2021375.95381.27359.55361.41
02/23/2021358.11379.95354.44373.62
02/24/2021384.66387.31365.46369.61
02/25/2021356.02379.56352.73379.5
02/28/2021386.41401.54383.46400.42
03/01/2021404.44415.41397.14408.38
03/02/2021410.73417.05404.16404.16
03/03/2021401.73409.21395.14403.7
03/04/2021403.33412.51399.82409.45
03/07/2021408.92416.04403.21404.65
03/08/2021407.83410.84398.87401.29
03/09/2021401.02409.61396.95404.82
03/10/2021407.99409.62396.81401.02
03/11/2021402.38413.09399.2409.1
03/14/2021406.95415.21400.15400.66
03/15/2021405.57412.26400.66408.75
03/16/2021407.87415.3404.52406.25
03/17/2021405.78412.13402.97403.39
03/18/2021403.78408.83395.1399.02
03/21/2021362.82379.26360.64363.18
03/22/2021338.87375.57331.41368.71
03/23/2021371.88388.14369.91387.73
03/24/2021389.65397.22376.9381.54
03/25/2021384.82388.52371.81388.52
03/28/2021390.48393.58383.39385.13
03/29/2021383.33387.1370.95383.72
03/30/2021384.24387.87382.46383.4
03/31/2021386.65397.29383.37392.07
04/01/2021393.6400.7388.68396.24
04/04/2021396.79399.26390.31392.05
04/05/2021393.68393.68383.17383.17
04/06/2021382.07387.21377.69381.81
04/07/2021381.68383.8373.35374.39
04/08/2021373.58373.81354.23358.74
04/11/2021357.4357.4335.75335.75
04/12/2021333.02333.02319.12326.94
04/13/2021326.86343.2326.86342.07
04/14/2021344.77344.77328.18331.74
04/15/2021326.41336.07323.29329.23
04/18/2021328.9332.88307.31307.31
04/19/2021305.21309.84290.43293.09
04/20/2021286.95290.55274.2278.61
04/21/2021275.42299.09270.04298.45
04/25/2021298324.85298324.75
04/26/2021336.52348.62336.52343.02
04/27/2021352.42360.43342.26351.79
04/28/2021350.8357.37345.69349.97
04/29/2021351.37363.59349.13363.59
05/02/2021362.49381.89359.91379.05
05/03/2021380.5388.6368.56372.81
05/04/2021369.05373.14360.43368.73
05/05/2021365.87385.26365.62383.03
05/06/2021388.9391.85377.47385.54
05/09/2021386.47388.61379.59379.59
05/10/2021373.67374.6367.54373.65
05/11/2021374.69386.36374.69384.99
05/16/2021384.89394.52384.89385.98
05/17/2021386.97387.89373.12373.63
05/19/2021372.44377.08365.41372.14
05/20/2021373.06377.23370.61370.93
05/23/2021373.04374.99368370.78
05/24/2021370.51372.76350.3350.65
05/25/2021353.3370.47341.86369.53
05/26/2021369.42378.58363.55366.67
05/27/2021371.67373.25356.97362.51
05/30/2021365.27383.14364.91382.54
05/31/2021377.05378.28369.46375.38
06/01/2021372.6376.69369.44374.26
06/02/2021378.36386.15377.55384.95
06/03/2021384.64387.87373.26378.28
06/06/2021376.71377.55372.98373.76
06/07/2021372.93375.85370.14372.79
06/08/2021372.31374.35368.69368.77
06/09/2021370.6372.43362.06364.11
06/10/2021364.96370.28355.92367.32
06/13/2021369.92372.68363.41366.39
06/14/2021367.04367.85358.74361.5
06/15/2021361.27362.25350.75351.06
06/16/2021349.44364.64345.36357.47
06/17/2021358.09365.19355.78358.51
06/20/2021367.43372.97365.85370.09
06/21/2021371.84372.08358.12359.51
06/22/2021360.45361.6352.03353.11
06/23/2021353.54357.76352.32355.17
06/24/2021355.84356.72346.84348.06
06/27/2021348.69350.85334.37336.46
06/28/2021336.2336.64322.06327.44
06/29/2021330.69345.11328.59344.24
06/30/2021350.67357.72348.59354.88
07/01/2021354.27354.27341.88342.9
07/04/2021340.11342.28335.66337.82
07/05/2021337.33340.49331.96334.12
07/06/2021332.64337.98330.13335.13
07/07/2021334.68334.68328.37328.65
07/08/2021328.08329.7322.9324.24
07/11/2021326.56340.13326.56331
07/12/2021329.64329.64314.28317.66
07/13/2021318.68321.15317.18319.25
07/15/2021319.38321.69315.97317.83
07/18/2021318.43318.64315.52317.07
07/25/2021317.79318.59307.47308.51
07/26/2021307.89308.79301.16305.76
07/27/2021306.31313.23304.96307.11
07/28/2021308.85311.08305.91308.24
07/29/2021308.57312.09306.71310.18
08/01/2021309.81310.19304.66306.45
08/02/2021306.75313.18306.5308.72
08/03/2021309.15310.4305.46306.75
08/04/2021305.81308.05302.14304.13
08/05/2021303.97304.45300.98302.09
08/08/2021302.81303.67297.71299.12
08/09/2021299.48302.59296.69297.95
08/10/2021298.21298.68288.17288.65
08/11/2021289.73294.07289.03289.37
08/12/2021287.06295.2287.06291.11
08/15/2021291.69298.45291.22292.99
08/16/2021293.6298.97289.55293.42
08/17/2021294.59295.65287.79289.21
08/18/2021291.27293.6286.14290.05
08/19/2021290.32291.38286.59288.72
08/22/2021290.76301.76289.13300.29
08/23/2021301.33312.9300.23311.88
08/24/2021314.15318.74309.76310.16
08/25/2021311.16311.73299.61300.3
08/26/2021299.48301.39296.72300.26
08/30/2021301.12310.29298.54308.09
08/31/2021307.71315.31305.8314.04
09/01/2021316.03320.22314.42316.59
09/02/2021318.9319.73313.27314.5
09/05/2021318.34322.53315.4316.7
09/06/2021317.95318.32312.38313.26
09/07/2021310.23314.86308.21308.21
09/08/2021307.87313.05304.76309.4
09/09/2021311.32311.85303.78305.49
09/12/2021305.56306.51299.91300.1
09/13/2021301.57304.04297.56298.23
09/14/2021297.54299.25293.54294.6
09/15/2021294.42296.72289.68291.1
09/16/2021291.72299.57288.43294.08
09/19/2021292.67292.67285.64285.64
09/20/2021287.85289.57285.43285.43
09/21/2021286.54289.29282.32286.26
09/22/2021286.98290.61283.94290.61
09/23/2021290.57295.46288.71295.46
09/26/2021297.17301.24294.84298.87
09/27/2021299.77304.35295.79297.04
09/28/2021290.88301.06290.88297.11
09/29/2021297.52300.33295.28299.93
09/30/2021299.61303.79298.7303.07
10/03/2021305.12306.99300.54301.84
10/04/2021301.61304.01296.79296.79
10/05/2021299.75299.75283.78293.05
10/06/2021294.85302.69294.85302.37
10/07/2021300.78322.77299.7321.57
10/10/2021332.47337.45330.92336.44
10/11/2021338.6341.5329.58330.78
10/12/2021335.38335.38322.51326.94
10/13/2021325.86338.81323.27336.12
10/14/2021338.99342.7336.76340.92
10/17/2021344.5347.83343.84347.36
10/18/2021349.07354.42341.32341.32
10/19/2021340.21345.37336.68341.18
10/20/2021343.59344.11333.64337.24
10/21/2021335.04336.71331.11332.56
10/24/2021332.58340.37328.53338.02
10/25/2021343.2345.93342.21342.26
10/26/2021345.63347.55340.06346.07
10/27/2021353.85356.98343.52343.52
10/31/2021343.84346.53341.52342.99
11/01/2021343.3345.79335.93341.94
11/02/2021341.84345.36331.11339.54
11/03/2021339.23346.35338.88343.95
11/04/2021343.63346.6341.86345.2
11/07/2021346.77348.24343.02347.52
11/08/2021347.38348.32341.12342.83
11/09/2021341.61341.61338.15339.03
11/10/2021338.44340.28336.89339.32
11/11/2021338.78341.08336.12338.72
11/14/2021338.41341.73337.52338.96
11/15/2021338.96339.68334.23334.49
11/16/2021334.78341.21333.21340.43
11/17/2021344.25348.27339.15343.19
11/18/2021344.11348.01339.33343.46
11/21/2021347.71350.23343.98348.77
11/22/2021348.57348.95336.26341.41
11/23/2021340.8347.77340.43347.16
11/24/2021347.71359.74347.71354.26
11/25/2021353353344.42348.3
11/28/2021348.16348.16341.43345.35
11/29/2021344.78348.81341.8346.06
11/30/2021345.9357.63345.9355.21
12/01/2021354.63364.42350.95362.87
12/02/2021371.93385.56370.12384.42
12/05/2021390.48403.81390.2399.92
12/06/2021410.68424.2403.53423.08
12/07/2021426.06439.15415.97426.34
12/08/2021423.9434.27415.19417.31
12/09/2021415.42432.01412.88429.7
12/12/2021432.85435.97424.43432.27
12/13/2021433.51442.01426.25436.47
12/14/2021439.62452.23424.48446.81
12/15/2021461.47468.59448.99468.41
12/16/2021471487.93437.31440.82
12/19/2021431.47466.29425.23458.05
12/20/2021466481.91464.35475.01
12/21/2021474.82493.94469.62472.84
12/22/2021469.38472.06451.68457.82
12/23/2021448.82463.43442.05450.77
12/26/2021451.15458.74444.35450.54
12/27/2021450.58451.05433.05443.19
12/28/2021441.58448.16435.08443.74
12/29/2021442.39458.77439.07455.2
12/30/2021453.53473.51453.32471.67