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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,321.6505
CLOSE 1,320.3677

Low

LOW 974.79

High

HIGH 1,595.23
DATEOPENHIGHLOWCLOSE
01/01/20241,001.151,024.17998.091,018.42
01/02/20241,019.281,021.41985.59986.33
01/03/2024989.591,001.76974.791,000.91
01/04/20241,003.071,022.281,000.681,019.22
01/07/20241,019.611,063.771,015.431,053.72
01/08/20241,055.291,058.961,022.561,034.47
01/09/20241,032.571,043.481,024.021,033.46
01/10/20241,034.671,058.51,034.671,045.91
01/11/20241,047.171,084.141,040.811,076.58
01/14/20241,090.721,117.41,089.211,104.53
01/15/20241,106.491,132.021,103.321,113.86
01/16/20241,114.021,144.471,111.051,140.96
01/17/20241,156.961,187.971,155.791,168.5
01/18/20241,174.621,175.241,151.821,156
01/21/20241,155.921,165.681,146.861,146.86
01/22/20241,154.711,196.751,150.041,187.21
01/23/20241,194.261,229.751,190.211,220.27
01/24/20241,223.011,250.321,214.351,242.11
01/25/20241,245.651,260.951,239.951,243
01/28/20241,248.311,259.931,237.591,237.59
01/29/20241,244.091,265.241,234.51,244.66
01/30/20241,253.561,262.331,238.631,259.62
01/31/20241,267.671,291.721,262.351,279.74
02/01/20241,282.931,298.411,281.191,289.18
02/04/20241,289.991,313.181,289.991,304.78
02/05/20241,312.931,314.371,288.941,306.88
02/06/20241,308.91,350.11,302.451,321.84
02/07/20241,321.841,351.561,318.031,342.64
02/08/20241,346.591,361.851,340.721,351.42
02/11/20241,349.381,380.821,349.381,369.01
02/12/20241,386.281,404.221,347.941,347.94
02/13/20241,351.481,365.641,333.871,356.35
02/14/20241,357.091,390.431,357.091,376.66
02/15/20241,382.371,400.31,374.481,377.09
02/18/20241,389.271,406.511,373.481,386.44
02/19/20241,392.191,437.281,391.621,435.97
02/20/20241,440.821,450.251,390.841,398.25
02/21/20241,392.231,403.41,387.661,397.21
02/22/20241,387.791,407.41,377.591,386.87
02/25/20241,379.731,403.181,379.731,385.8
02/26/20241,387.451,390.581,306.341,306.34
02/27/20241,292.881,333.521,280.761,280.76
02/28/20241,284.751,325.011,284.751,324.47
02/29/20241,329.661,334.251,314.91,319.57
03/03/20241,324.241,343.881,305.21,305.2
03/04/20241,309.211,330.171,303.111,324.29
03/05/20241,335.171,339.211,290.91,290.9
03/06/20241,297.441,329.231,292.621,325.25
03/07/20241,335.531,335.531,288.61,311.61
03/10/20241,323.981,333.781,306.331,310.85
03/11/20241,317.741,318.151,264.211,270.5
03/12/20241,272.311,279.551,251.991,259.69
03/13/20241,265.781,271.491,253.431,265.39
03/14/20241,281.981,316.771,281.981,285.6
03/17/20241,290.61,303.681,247.281,248.48
03/18/20241,267.861,285.11,261.441,282.19
03/19/20241,285.811,314.561,280.421,295.43
03/20/20241,300.541,309.121,264.021,267.18
03/21/20241,271.221,290.991,269.271,277.66
03/24/20241,277.331,279.881,252.061,253.79
03/25/20241,254.421,255.511,196.961,197.58
03/26/20241,202.671,208.551,183.381,188.16
03/27/20241,187.871,227.481,187.871,214.65
03/28/20241,215.271,234.021,207.141,234.02
03/31/20241,242.241,243.891,199.461,208.09
04/01/20241,212.731,225.451,190.151,192.83
04/02/20241,190.531,220.961,178.811,210.63
04/03/20241,215.291,237.11,212.241,212.24
04/04/20241,215.441,285.571,215.441,285.57
04/07/20241,290.91,318.561,286.961,314.1
04/08/20241,315.811,319.011,301.951,317.11
04/14/20241,296.081,328.361,280.441,320.4
04/15/20241,313.841,314.941,263.81,275.99
04/16/20241,280.271,291.11,260.61,264.53
04/17/20241,267.641,278.91,263.961,272.96
04/18/20241,266.851,298.531,261.111,293.11
04/21/20241,297.541,362.481,297.541,358.78
04/23/20241,365.861,376.821,332.931,354
04/24/20241,359.621,370.341,347.551,354.59
04/25/20241,357.951,385.341,352.861,383.5
04/28/20241,388.11,391.421,340.831,363.15
04/29/20241,357.081,383.51,350.971,365.51
05/01/20241,369.41,410.191,367.361,404.79
05/02/20241,405.871,419.071,398.071,406.93
05/05/20241,409.211,413.591,399.111,407.62
05/06/20241,412.291,414.921,378.741,394.94
05/07/20241,396.891,412.561,394.071,397.25
05/08/20241,407.731,422.781,396.841,416.88
05/09/20241,424.691,434.051,401.641,429.75
05/12/20241,433.141,433.141,394.31,396.16
05/13/20241,391.631,425.331,386.891,419.86
05/14/20241,419.441,443.241,416.981,427.02
05/15/20241,433.911,459.561,429.431,453.96
05/16/20241,467.521,467.521,439.571,463.73
05/19/20241,4631,483.481,452.511,483.48
05/20/20241,494.211,530.11,470.271,476.67
05/21/20241,477.971,496.521,454.611,461.76
05/22/20241,464.341,465.71,445.921,455.04
05/23/20241,457.141,4631,442.341,452.44
05/26/20241,454.961,463.191,440.021,440.24
05/27/20241,439.241,454.141,431.391,441.42
05/28/20241,444.641,445.471,409.811,413.6
05/29/20241,412.811,416.211,386.361,406.82
05/30/20241,393.651,441.281,382.341,441.08
06/02/20241,447.111,463.491,430.321,447.86
06/03/20241,452.331,508.91,452.311,502.84
06/04/20241,506.991,520.021,469.331,474.28
06/05/20241,481.051,502.391,481.051,485.17
06/06/20241,489.311,498.391,466.481,467.63
06/09/20241,469.721,479.561,449.461,459
06/10/20241,459.411,476.621,457.221,464.65
06/11/20241,460.851,474.311,449.991,461.81
06/12/20241,472.581,507.31,468.821,470.05
06/13/20241,473.911,480.591,454.651,462.38
06/19/20241,476.71,504.561,474.581,502.28
06/20/20241,514.211,539.51,506.321,539.5
06/23/20241,540.961,540.961,512.431,516.71
06/24/20241,520.411,544.421,514.291,535.39
06/25/20241,538.841,558.121,537.781,552.68
06/26/20241,569.321,580.921,550.761,578.18
06/27/20241,586.841,595.231,557.731,576.58
06/30/20241,578.831,590.751,530.591,555.14
07/01/20241,558.061,560.551,526.191,554.45
07/02/20241,560.221,577.61,548.321,567.63
07/03/20241,577.031,591.941,547.71,555.12
07/04/20241,559.451,563.731,521.681,531.66
07/07/20241,533.61,540.371,511.891,518.33
07/08/20241,519.471,540.461,510.781,531.65
07/09/20241,535.351,538.111,508.611,520.46
07/10/20241,527.161,549.11,515.681,546.55
07/11/20241,550.441,562.311,536.921,554.43
07/15/20241,550.751,558.571,541.381,547.2
07/16/20241,542.61,552.791,529.131,552.79
07/17/20241,570.341,590.241,561.31,577.92
07/18/20241,585.451,585.451,559.511,563.17
07/21/20241,569.971,570.541,532.31,547.34
07/22/20241,547.391,562.061,536.141,538.15
07/23/20241,538.261,557.421,531.671,549.32
07/24/20241,546.471,546.471,512.851,514.09
07/25/20241,535.661,536.031,484.171,494.69
07/28/20241,488.821,488.821,449.861,449.86
07/29/20241,451.461,462.561,429.221,455.49
07/30/20241,441.021,457.621,423.431,439.97
07/31/20241,450.371,466.271,446.281,461.52
08/01/20241,449.171,458.061,411.781,416.11
08/04/20241,308.551,364.981,300.551,329.52
08/05/20241,345.291,366.21,321.581,336.92
08/06/20241,345.951,370.031,320.521,363.98
08/07/20241,362.041,380.81,360.881,374.11
08/08/20241,373.681,385.711,351.951,356.95
08/11/20241,359.131,376.771,338.151,348.54
08/12/20241,348.191,368.591,332.631,364.94
08/13/20241,368.371,406.511,358.311,406.51
08/14/20241,401.691,411.411,379.271,390.51
08/15/20241,389.961,403.21,369.121,369.12
08/18/20241,371.421,379.181,362.491,369.54
08/19/20241,373.731,379.261,357.161,357.16
08/20/20241,358.971,367.371,354.031,356.24
08/21/20241,359.461,365.791,328.961,330.12
08/22/20241,332.411,332.411,303.491,303.49
08/25/20241,303.31,309.891,262.171,262.17
08/26/20241,260.091,273.761,256.341,267.22
08/27/20241,272.281,282.41,250.111,255.65
08/28/20241,261.31,302.461,2491,296.94
09/01/20241,312.31,314.481,291.11,293.9
09/02/20241,294.211,305.881,286.411,291.98
09/03/20241,289.511,314.971,275.261,297.88
09/04/20241,300.81,321.451,300.81,311.23
09/05/20241,312.681,315.551,291.651,291.65
09/08/20241,299.981,301.941,263.541,263.54
09/09/20241,269.61,272.971,247.061,252.1
09/10/20241,252.591,255.31,226.881,226.88
09/11/20241,239.181,245.551,207.821,231.33
09/12/20241,230.261,264.991,222.21,263.2
09/15/20241,261.481,272.851,253.471,261.8
09/16/20241,265.751,283.591,260.841,281.28
09/17/20241,284.541,288.131,267.991,271.97
09/18/20241,276.861,290.051,274.081,274.08
09/19/20241,270.81,275.951,260.571,275.95
09/22/20241,276.61,282.391,257.071,257.1
09/23/20241,252.021,253.71,235.431,241.01
09/24/20241,239.181,242.791,214.61,219.29
09/25/20241,219.461,229.751,214.121,214.12
09/26/20241,215.071,227.481,208.81,221.98
09/29/20241,217.831,225.551,205.831,216.49
09/30/20241,218.611,219.321,164.471,180.05
10/01/20241,164.31,187.031,159.181,161.72
10/02/20241,160.461,181.491,149.411,149.41
10/03/20241,149.961,183.461,143.211,180.56
10/06/20241,184.861,203.021,174.411,175.25
10/07/20241,182.411,194.781,179.091,192.3
10/08/20241,193.321,206.121,183.41,206.12
10/09/20241,204.391,213.511,190.11,191.07
10/10/20241,192.461,192.461,167.961,168.72
10/13/20241,168.091,169.061,136.991,145.63
10/14/20241,146.411,165.611,146.411,163.46
10/15/20241,164.051,182.641,157.71,176.45
10/16/20241,176.821,199.81,172.891,193.59
10/17/20241,199.981,206.411,178.331,178.98
10/20/20241,176.461,196.811,173.911,176.29
10/21/20241,179.091,190.531,170.291,189.12
10/22/20241,192.111,196.61,161.581,162.36
10/23/20241,164.521,182.191,164.521,179.06
10/24/20241,184.051,190.941,174.921,186.03
10/27/20241,187.651,201.131,187.461,197.82
10/29/20241,197.081,220.911,194.851,213.07
10/30/20241,217.761,223.611,208.121,215.54
10/31/20241,216.851,221.741,201.251,206.16
11/03/20241,206.081,223.241,193.11,198.04
11/04/20241,203.681,213.231,188.611,195.8
11/05/20241,198.441,223.631,191.121,215.56
11/06/20241,216.241,218.331,193.021,211.34
11/07/20241,211.861,224.671,205.371,220.73
11/10/20241,2441,259.781,242.231,257.29
11/11/20241,257.241,262.051,238.551,240.53
11/12/20241,239.161,255.431,223.451,240.79
11/13/20241,247.861,272.261,247.861,271.2
11/14/20241,282.921,304.51,274.671,302.32
11/17/20241,310.551,318.981,293.061,297.69
11/18/20241,301.851,309.491,265.351,277.32
11/19/20241,281.621,284.721,250.081,253.42
11/20/20241,256.791,275.421,252.751,271.8
11/21/20241,274.671,282.61,260.441,278.98
11/24/20241,281.611,312.811,278.981,301.62
11/25/20241,301.921,307.031,290.941,300.42
11/26/20241,306.161,322.841,305.131,308.44
11/27/20241,305.451,305.451,278.481,279.86
11/28/20241,279.571,283.81,270.131,280.08
12/01/20241,275.881,296.241,266.771,287.78
12/02/20241,2881,304.221,2881,292.02
12/03/20241,293.811,307.621,288.411,304.47
12/04/20241,306.461,327.921,306.461,326.72
12/05/20241,330.631,343.961,326.331,341.26
12/08/20241,344.631,358.221,340.921,348.85
12/09/20241,350.451,356.731,342.571,346.37
12/10/20241,349.741,352.241,324.791,325.69
12/11/20241,331.761,367.281,331.741,355.25
12/12/20241,355.141,369.161,344.841,366.78
12/15/20241,373.221,398.551,373.221,380.25
12/16/20241,378.791,380.751,360.071,362.88
12/17/20241,367.291,377.561,347.191,347.3
12/18/20241,336.131,346.071,313.061,316.87
12/19/20241,315.491,324.151,304.641,322.55
12/22/20241,325.11,331.331,290.251,290.25
12/23/20241,292.231,293.271,278.481,287.39
12/24/20241,299.061,309.151,293.441,299.3
12/25/20241,3041,317.151,3041,309.44
12/26/20241,310.611,322.231,308.071,319.23
12/29/20241,322.291,327.881,300.151,303.32
12/30/20241,304.81,310.581,291.021,301.19