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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 552.9602
CLOSE 554.4833
Low
LOW 384.8
High
HIGH 958.61
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 472.25 | 486.83 | 471.2 | 480.45 |
| 01/03/2022 | 484.81 | 485.12 | 468.37 | 474.12 |
| 01/04/2022 | 474.12 | 477.1 | 464.34 | 471.68 |
| 01/05/2022 | 472.03 | 475.02 | 468.5 | 470.89 |
| 01/06/2022 | 471.05 | 485.94 | 468.48 | 471.95 |
| 01/09/2022 | 471.31 | 480.65 | 469.54 | 477.46 |
| 01/10/2022 | 479.12 | 484.96 | 473.38 | 484.47 |
| 01/11/2022 | 484.47 | 493.33 | 481.08 | 489.45 |
| 01/12/2022 | 493.05 | 514.14 | 489.08 | 499.22 |
| 01/13/2022 | 492.98 | 514.82 | 492.71 | 513.68 |
| 01/16/2022 | 521.42 | 539.49 | 520.22 | 532.22 |
| 01/17/2022 | 533.29 | 538.27 | 500.28 | 500.73 |
| 01/18/2022 | 488.74 | 491.77 | 477.1 | 487.34 |
| 01/19/2022 | 475.21 | 504.63 | 468.54 | 500.8 |
| 01/20/2022 | 505.01 | 516.76 | 500.41 | 501.57 |
| 01/23/2022 | 502.66 | 502.66 | 475.18 | 477.35 |
| 01/24/2022 | 472.91 | 492.08 | 471.65 | 485.13 |
| 01/25/2022 | 485.35 | 495.37 | 483.71 | 488.66 |
| 01/26/2022 | 484.99 | 499.55 | 478.2 | 496.01 |
| 01/27/2022 | 496.72 | 498.45 | 486.35 | 487.34 |
| 01/30/2022 | 488.87 | 491.49 | 481.54 | 485.71 |
| 01/31/2022 | 485.88 | 499.96 | 483.95 | 494.46 |
| 02/01/2022 | 499.47 | 512.42 | 479.07 | 494.2 |
| 02/02/2022 | 494.7 | 514.87 | 487.36 | 508.9 |
| 02/03/2022 | 516.69 | 539.76 | 516.69 | 531.92 |
| 02/06/2022 | 541.04 | 553.58 | 541.04 | 550.35 |
| 02/07/2022 | 550.83 | 575.41 | 550.83 | 572.62 |
| 02/08/2022 | 595.66 | 599.67 | 595.5 | 597.24 |
| 02/09/2022 | 623.74 | 626.6 | 621.49 | 621.71 |
| 02/10/2022 | 652.14 | 654.39 | 647.05 | 649.53 |
| 02/13/2022 | 681.23 | 681.32 | 664.3 | 670.1 |
| 02/14/2022 | 707.77 | 729.24 | 705.86 | 726.49 |
| 02/15/2022 | 768.46 | 783.38 | 691.11 | 700.29 |
| 02/16/2022 | 667.85 | 672.83 | 659.82 | 662.3 |
| 02/17/2022 | 628.84 | 637.28 | 628.63 | 636.45 |
| 02/20/2022 | 614.62 | 623.49 | 603.68 | 606.07 |
| 02/21/2022 | 563.09 | 568.9 | 554.91 | 561.48 |
| 02/22/2022 | 539.54 | 572.89 | 535.28 | 558 |
| 02/23/2022 | 510.54 | 515.07 | 502.56 | 502.56 |
| 02/24/2022 | 479.09 | 532.67 | 471.4 | 518.12 |
| 02/27/2022 | 482.47 | 498.07 | 482.47 | 485.58 |
| 02/28/2022 | 473.39 | 495.47 | 469.62 | 483.26 |
| 03/01/2022 | 476.61 | 482.44 | 466.24 | 467.45 |
| 03/02/2022 | 459.74 | 499.04 | 458.42 | 496.31 |
| 03/03/2022 | 486.29 | 496.81 | 483.49 | 487.83 |
| 03/06/2022 | 475.23 | 477.96 | 459.44 | 465.5 |
| 03/07/2022 | 457.27 | 463.92 | 451.47 | 456.8 |
| 03/08/2022 | 456.67 | 469.44 | 456.67 | 460.71 |
| 03/09/2022 | 460.88 | 462.04 | 451.66 | 452.69 |
| 03/10/2022 | 451.66 | 467.72 | 449.61 | 466.22 |
| 03/13/2022 | 468.43 | 486.84 | 468.33 | 485.76 |
| 03/14/2022 | 485.84 | 519.14 | 479.2 | 510.83 |
| 03/15/2022 | 535.6 | 542.57 | 531.78 | 536.64 |
| 03/16/2022 | 560.76 | 560.76 | 511.37 | 514.28 |
| 03/17/2022 | 491.59 | 499.48 | 488.92 | 495.56 |
| 03/20/2022 | 483.27 | 498.63 | 477.55 | 496.9 |
| 03/21/2022 | 491.22 | 512.26 | 491.13 | 494.27 |
| 03/22/2022 | 481.44 | 483.64 | 466.01 | 466.29 |
| 03/23/2022 | 453.08 | 458.11 | 451.5 | 452.38 |
| 03/24/2022 | 446.37 | 466.38 | 442.86 | 462.89 |
| 03/27/2022 | 466.03 | 478.82 | 455.08 | 458.87 |
| 03/28/2022 | 452.53 | 462.9 | 448.74 | 457.69 |
| 03/29/2022 | 452.05 | 454.06 | 443.08 | 443.08 |
| 03/30/2022 | 439.09 | 467.78 | 438.7 | 464.22 |
| 03/31/2022 | 454.67 | 458.92 | 449.47 | 451.97 |
| 04/03/2022 | 449.61 | 463.02 | 447.92 | 447.92 |
| 04/04/2022 | 449.07 | 461.07 | 445.76 | 453.65 |
| 04/05/2022 | 453.94 | 456.19 | 447.95 | 447.98 |
| 04/06/2022 | 448.52 | 456.01 | 447.15 | 450.09 |
| 04/07/2022 | 449.41 | 449.94 | 441.71 | 444.18 |
| 04/10/2022 | 444.19 | 445.03 | 437.23 | 438.59 |
| 04/11/2022 | 439.67 | 441.16 | 434.71 | 436.85 |
| 04/12/2022 | 437.94 | 443.05 | 435.57 | 438.13 |
| 04/13/2022 | 439.14 | 443.15 | 437.18 | 440.15 |
| 04/14/2022 | 442.73 | 445.75 | 441.17 | 443.78 |
| 04/17/2022 | 445.04 | 462.86 | 445.04 | 461.18 |
| 04/18/2022 | 465.51 | 470.1 | 450.47 | 457.51 |
| 04/19/2022 | 456.05 | 461.2 | 450.43 | 457.08 |
| 04/20/2022 | 458.18 | 464.68 | 455.83 | 459.23 |
| 04/21/2022 | 457.98 | 464.05 | 446.53 | 451.25 |
| 04/24/2022 | 451.2 | 462.41 | 445.91 | 457.32 |
| 04/25/2022 | 457.53 | 461.62 | 445.64 | 446.21 |
| 04/26/2022 | 447.67 | 448.7 | 440.95 | 444.88 |
| 04/27/2022 | 445.34 | 453.79 | 445.34 | 450.44 |
| 04/28/2022 | 451.03 | 454.38 | 448.14 | 453.61 |
| 05/04/2022 | 455.77 | 459.37 | 452.89 | 452.89 |
| 05/05/2022 | 448.92 | 449.58 | 443.26 | 445.46 |
| 05/08/2022 | 448.55 | 453.08 | 444.9 | 448.6 |
| 05/09/2022 | 450.92 | 466.69 | 445.02 | 455.19 |
| 05/10/2022 | 454.3 | 457.37 | 431.48 | 434.07 |
| 05/11/2022 | 429.71 | 429.89 | 414.71 | 418.11 |
| 05/12/2022 | 413.42 | 422.37 | 410.61 | 412.55 |
| 05/15/2022 | 411.27 | 413.05 | 404.56 | 411.09 |
| 05/16/2022 | 412.02 | 413.05 | 404.42 | 404.87 |
| 05/17/2022 | 404.04 | 412.38 | 402.66 | 405.39 |
| 05/19/2022 | 405.53 | 409.23 | 397.62 | 402.15 |
| 05/22/2022 | 407.73 | 408.26 | 397.9 | 399.37 |
| 05/23/2022 | 400.21 | 403.59 | 395.79 | 396.7 |
| 05/24/2022 | 397.73 | 402.26 | 394.84 | 398.71 |
| 05/25/2022 | 399.61 | 407.07 | 396.88 | 405.1 |
| 05/26/2022 | 406.98 | 407.34 | 395.46 | 396.32 |
| 05/29/2022 | 396.55 | 406.13 | 396.55 | 403.76 |
| 05/30/2022 | 404.24 | 409.81 | 403.65 | 405.01 |
| 05/31/2022 | 404.36 | 408.56 | 402.89 | 406.33 |
| 06/01/2022 | 406.26 | 406.83 | 401.17 | 404.44 |
| 06/02/2022 | 405.45 | 415.56 | 405.45 | 413.52 |
| 06/05/2022 | 414.52 | 418.72 | 413.66 | 413.86 |
| 06/06/2022 | 414.97 | 415.46 | 410.9 | 412.28 |
| 06/07/2022 | 413.54 | 416.74 | 402.03 | 402.03 |
| 06/08/2022 | 403.5 | 416.8 | 403.5 | 415.1 |
| 06/09/2022 | 412.37 | 412.73 | 402.26 | 405.55 |
| 06/12/2022 | 405.53 | 408.14 | 396.12 | 396.77 |
| 06/13/2022 | 397.84 | 409.96 | 393.95 | 408.76 |
| 06/14/2022 | 411.15 | 425.16 | 408.55 | 419.37 |
| 06/15/2022 | 421.89 | 428.87 | 415.26 | 416.82 |
| 06/16/2022 | 417.79 | 420.76 | 412.51 | 414.35 |
| 06/19/2022 | 418.03 | 421.38 | 410.82 | 416.87 |
| 06/20/2022 | 418.11 | 422.53 | 416.64 | 418.78 |
| 06/21/2022 | 418.63 | 418.63 | 412.79 | 414.17 |
| 06/22/2022 | 415.71 | 420.2 | 413.96 | 414.01 |
| 06/23/2022 | 417.48 | 417.99 | 412.06 | 416.14 |
| 06/26/2022 | 409.48 | 415.35 | 407.76 | 412.62 |
| 06/27/2022 | 415.06 | 419.62 | 406.51 | 412.49 |
| 06/28/2022 | 413.03 | 413.03 | 399.4 | 399.86 |
| 06/29/2022 | 401.19 | 401.36 | 391.33 | 395.94 |
| 06/30/2022 | 397.61 | 401.88 | 395.89 | 399.03 |
| 07/03/2022 | 400.11 | 405.18 | 397.12 | 397.78 |
| 07/04/2022 | 401.32 | 401.32 | 384.96 | 384.97 |
| 07/05/2022 | 385.94 | 391.85 | 384.8 | 391.65 |
| 07/06/2022 | 392.16 | 395.8 | 389.82 | 395.23 |
| 07/07/2022 | 394.85 | 401.82 | 394.25 | 401.05 |
| 07/12/2022 | 401.23 | 401.23 | 395.53 | 399.1 |
| 07/13/2022 | 400.46 | 406.82 | 396.95 | 405.91 |
| 07/17/2022 | 407.32 | 420.77 | 407.32 | 418.63 |
| 07/18/2022 | 418.78 | 434.78 | 418.4 | 433.99 |
| 07/19/2022 | 435 | 441.06 | 425.7 | 430.25 |
| 07/20/2022 | 430.27 | 437.32 | 426.73 | 436.3 |
| 07/21/2022 | 438.62 | 438.64 | 432.84 | 433.31 |
| 07/24/2022 | 434.48 | 445.03 | 433.49 | 443.17 |
| 07/25/2022 | 445.77 | 452.11 | 444.99 | 447.6 |
| 07/26/2022 | 449.14 | 452.93 | 444.68 | 451.36 |
| 07/27/2022 | 454.03 | 460.85 | 453.46 | 456.31 |
| 07/28/2022 | 457.83 | 464.58 | 457.83 | 459.97 |
| 07/31/2022 | 462.09 | 470.35 | 460.54 | 468.55 |
| 08/01/2022 | 469.74 | 470.57 | 462.57 | 463.98 |
| 08/02/2022 | 466.44 | 479.36 | 464.67 | 476.7 |
| 08/03/2022 | 477.83 | 486.68 | 477.6 | 482.15 |
| 08/04/2022 | 482.07 | 484.21 | 476.22 | 480.02 |
| 08/07/2022 | 480.43 | 489.53 | 480.29 | 489.33 |
| 08/08/2022 | 489.65 | 489.77 | 482.9 | 486.24 |
| 08/09/2022 | 484.82 | 497.26 | 481.23 | 495.73 |
| 08/10/2022 | 496.72 | 499.68 | 482.68 | 487.57 |
| 08/11/2022 | 487.01 | 500.94 | 483.8 | 496.85 |
| 08/14/2022 | 496.04 | 498.85 | 488.89 | 489.98 |
| 08/15/2022 | 490.58 | 496.89 | 485.78 | 496.89 |
| 08/16/2022 | 497.61 | 499.3 | 494.88 | 497.7 |
| 08/17/2022 | 497.84 | 505.53 | 495.88 | 503.84 |
| 08/18/2022 | 501.78 | 507.82 | 500.26 | 507.34 |
| 08/21/2022 | 507.57 | 513.44 | 502.63 | 510.98 |
| 08/22/2022 | 512.24 | 519.17 | 512.13 | 513.85 |
| 08/23/2022 | 515.55 | 516.24 | 508.31 | 511.38 |
| 08/24/2022 | 513.76 | 515.51 | 511.2 | 512.55 |
| 08/25/2022 | 514.43 | 514.43 | 504.91 | 506.64 |
| 08/28/2022 | 503.59 | 503.59 | 491.18 | 494.27 |
| 08/30/2022 | 494.82 | 496.56 | 488.85 | 490.38 |
| 08/31/2022 | 490.81 | 494.45 | 488.16 | 490.31 |
| 09/01/2022 | 491.1 | 503.06 | 491.1 | 500.45 |
| 09/04/2022 | 507.04 | 512.82 | 504.66 | 507.58 |
| 09/05/2022 | 508.63 | 509.01 | 498 | 503.8 |
| 09/06/2022 | 502.79 | 506.38 | 498.68 | 504.78 |
| 09/07/2022 | 505.31 | 514.21 | 505.18 | 509.85 |
| 09/08/2022 | 510.91 | 514.55 | 510.22 | 511.79 |
| 09/11/2022 | 512.32 | 518.25 | 510.3 | 517.91 |
| 09/12/2022 | 518.14 | 520.17 | 508.26 | 508.26 |
| 09/13/2022 | 507.15 | 513.14 | 502.2 | 509.51 |
| 09/14/2022 | 511.07 | 534.1 | 510.59 | 531.93 |
| 09/15/2022 | 532.68 | 544.4 | 532.46 | 543.63 |
| 09/18/2022 | 545.18 | 556.31 | 539.82 | 539.82 |
| 09/19/2022 | 541.28 | 545.67 | 536.21 | 541.42 |
| 09/20/2022 | 543.19 | 545.8 | 537.3 | 537.94 |
| 09/21/2022 | 538.56 | 543.57 | 532.92 | 541.11 |
| 09/22/2022 | 541.23 | 557.28 | 539.98 | 554.98 |
| 09/25/2022 | 563.2 | 579.81 | 561.55 | 578.09 |
| 09/26/2022 | 582.44 | 585.41 | 571.18 | 572.83 |
| 09/27/2022 | 571.93 | 585.09 | 569.48 | 575.18 |
| 09/28/2022 | 578.89 | 584.64 | 569.27 | 577.58 |
| 09/29/2022 | 579.18 | 585.02 | 576.81 | 585.02 |
| 10/02/2022 | 585.68 | 587.76 | 575.52 | 583.83 |
| 10/03/2022 | 583.2 | 592.51 | 583.2 | 589.82 |
| 10/04/2022 | 590.3 | 594.37 | 586.77 | 593.87 |
| 10/05/2022 | 595.74 | 605.85 | 592 | 599.29 |
| 10/06/2022 | 601.42 | 605.04 | 596.56 | 599.3 |
| 10/09/2022 | 600.69 | 616.79 | 574.29 | 580.93 |
| 10/10/2022 | 574.2 | 576.82 | 554.71 | 559.11 |
| 10/11/2022 | 561.85 | 575.38 | 559.92 | 563.13 |
| 10/12/2022 | 563.64 | 576.98 | 563.31 | 572.14 |
| 10/13/2022 | 575.01 | 583.53 | 575.01 | 581.76 |
| 10/16/2022 | 583.35 | 589.11 | 583.35 | 589.01 |
| 10/17/2022 | 589.27 | 598.08 | 588.62 | 594.29 |
| 10/18/2022 | 596.29 | 606.26 | 593.46 | 603.93 |
| 10/19/2022 | 606.96 | 612.46 | 604.43 | 610.8 |
| 10/20/2022 | 613.87 | 622.09 | 606.72 | 621.97 |
| 10/23/2022 | 624.29 | 642.73 | 623.54 | 639.54 |
| 10/24/2022 | 639.59 | 648.24 | 634.53 | 645.14 |
| 10/25/2022 | 647.21 | 675.31 | 646.47 | 672.35 |
| 10/26/2022 | 673.39 | 695.7 | 670.51 | 688.21 |
| 10/27/2022 | 689.94 | 705.63 | 688 | 704.12 |
| 10/30/2022 | 710.22 | 721.11 | 704.96 | 715.51 |
| 10/31/2022 | 720.39 | 730.93 | 715.27 | 725.2 |
| 11/01/2022 | 694.88 | 723.11 | 692.5 | 715.44 |
| 11/02/2022 | 715.9 | 718.94 | 710 | 718.94 |
| 11/03/2022 | 721.35 | 721.62 | 714.82 | 719.28 |
| 11/06/2022 | 717.85 | 721.5 | 714.26 | 719.04 |
| 11/07/2022 | 718.92 | 728.12 | 716.34 | 718.96 |
| 11/08/2022 | 719.1 | 721.33 | 708.95 | 710.42 |
| 11/09/2022 | 711.82 | 723.32 | 702.36 | 718.82 |
| 11/10/2022 | 719.81 | 758.14 | 719.81 | 754.62 |
| 11/13/2022 | 757.52 | 808.61 | 757.52 | 808.47 |
| 11/14/2022 | 817.71 | 833.31 | 794.21 | 816.26 |
| 11/15/2022 | 816.6 | 833.09 | 793.75 | 833.09 |
| 11/16/2022 | 833.61 | 844.03 | 795.46 | 829.23 |
| 11/17/2022 | 832.26 | 836.67 | 826.25 | 829.29 |
| 11/20/2022 | 830.02 | 834.09 | 794.37 | 817.87 |
| 11/21/2022 | 825.07 | 844.04 | 820.69 | 832.99 |
| 11/22/2022 | 838.89 | 843.98 | 821.32 | 839.73 |
| 11/23/2022 | 846.16 | 848.78 | 832.32 | 842.86 |
| 11/24/2022 | 842.88 | 860.81 | 832.61 | 857.46 |
| 11/27/2022 | 865.79 | 871.25 | 861.86 | 867.64 |
| 11/28/2022 | 871.67 | 885.38 | 861.3 | 882.39 |
| 11/29/2022 | 884.28 | 892.53 | 883.27 | 887.62 |
| 11/30/2022 | 890.71 | 919.39 | 890.44 | 910.03 |
| 12/01/2022 | 919.07 | 949.64 | 918.64 | 921.92 |
| 12/04/2022 | 926.14 | 936.89 | 910.2 | 933.65 |
| 12/05/2022 | 934.41 | 934.41 | 902.63 | 912.61 |
| 12/06/2022 | 913.02 | 918.54 | 885.95 | 893.48 |
| 12/07/2022 | 898.61 | 908.97 | 884.8 | 899.55 |
| 12/08/2022 | 902.64 | 932.13 | 901.84 | 931.5 |
| 12/11/2022 | 933.88 | 942.97 | 929.62 | 937.24 |
| 12/12/2022 | 938.86 | 941.87 | 919.93 | 941.87 |
| 12/13/2022 | 942.59 | 943.81 | 912.68 | 914.07 |
| 12/14/2022 | 917.63 | 934.23 | 899.02 | 904.87 |
| 12/15/2022 | 909.31 | 932.68 | 907.6 | 932.68 |
| 12/18/2022 | 937.89 | 946.56 | 926.74 | 934.34 |
| 12/19/2022 | 933.42 | 944.81 | 929.01 | 936.77 |
| 12/20/2022 | 937.44 | 956.42 | 935.96 | 943.95 |
| 12/21/2022 | 946.95 | 951.63 | 932.38 | 932.38 |
| 12/22/2022 | 931.32 | 931.32 | 907.76 | 927.89 |
| 12/25/2022 | 930.71 | 958.61 | 929.69 | 953.44 |
| 12/26/2022 | 957.49 | 957.49 | 924.63 | 925.03 |
| 12/27/2022 | 934.21 | 936.28 | 896.72 | 906.34 |
| 12/28/2022 | 909.72 | 917.98 | 904.43 | 911.69 |
| 12/29/2022 | 913.93 | 926.19 | 912.29 | 920.08 |