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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,580.7108
CLOSE 1,581.6727

Low

LOW 1,146.05

High

HIGH 2,078.31
DATEOPENHIGHLOWCLOSE
01/01/20251,307.921,325.211,304.61,323.02
01/02/20251,323.741,335.731,320.061,327.39
01/05/20251,332.921,350.321,330.511,333.64
01/06/20251,336.491,341.341,322.111,327.39
01/07/20251,328.181,341.371,319.271,320.52
01/08/20251,324.411,345.211,324.411,327.52
01/09/20251,329.121,335.811,322.861,328.47
01/12/20251,327.91,327.91,303.531,309.21
01/13/20251,313.431,313.431,293.111,293.11
01/14/20251,292.281,296.461,286.211,295.92
01/15/20251,301.771,326.051,299.381,326.05
01/16/20251,327.171,340.651,319.551,339.36
01/19/20251,344.11,356.411,322.51,331.3
01/20/20251,328.161,328.561,302.561,304.47
01/21/20251,308.251,329.561,302.861,324.78
01/22/20251,326.721,331.191,313.851,316.86
01/23/20251,319.741,323.191,310.381,321.84
01/26/20251,321.451,321.451,300.161,305.56
01/27/20251,307.721,314.151,298.881,302.35
01/28/20251,304.151,308.721,296.151,298.19
01/29/20251,300.61,312.631,295.321,297.01
01/30/20251,298.771,300.711,290.071,295.27
02/02/20251,295.271,304.431,286.81,291.61
02/03/20251,300.411,303.511,282.351,284.94
02/04/20251,283.571,284.531,260.271,265.97
02/05/20251,270.311,280.051,268.971,277.51
02/06/20251,278.681,300.181,278.681,299.96
02/09/20251,305.491,316.141,303.821,305.33
02/10/20251,306.951,310.051,295.091,301.3
02/11/20251,301.061,307.891,287.981,290.18
02/12/20251,300.831,310.821,295.581,305.3
02/13/20251,305.11,312.211,299.91,306.87
02/16/20251,308.911,313.81,302.791,311.73
02/17/20251,314.031,337.551,312.051,332.86
02/18/20251,338.941,339.451,308.881,310.23
02/19/20251,312.451,320.911,307.51,316.43
02/20/20251,317.921,321.271,275.41,281.17
02/23/20251,286.581,3121,286.581,304.76
02/24/20251,304.491,304.491,271.741,271.74
02/25/20251,274.421,284.621,258.281,272.68
02/26/20251,271.121,279.481,262.371,274.74
02/27/20251,275.791,296.261,269.21,296.26
03/02/20251,302.791,315.281,301.651,303.66
03/03/20251,291.481,330.561,291.481,305.95
03/04/20251,312.691,325.81,306.491,312.44
03/05/20251,316.281,326.671,309.141,318.25
03/06/20251,317.421,337.21,310.151,335.41
03/09/20251,344.321,351.51,334.121,339.36
03/10/20251,340.861,343.751,325.511,343.75
03/11/20251,352.11,356.61,338.621,345.21
03/12/20251,354.491,371.691,350.31,359.53
03/13/20251,381.181,383.051,370.291,381.21
03/16/20251,386.331,407.681,379.441,392.34
03/17/20251,396.111,396.111,373.251,387.99
03/18/20251,291.051,331.881,264.851,265.11
03/19/20251,261.891,302.771,257.981,276.09
03/20/20251,268.361,268.361,169.991,190.66
03/23/20251,180.121,224.91,146.051,202.03
03/24/20251,212.21,249.31,211.561,242.56
03/25/20251,232.381,246.631,227.171,239.26
03/26/20251,247.981,273.861,247.591,250.89
03/27/20251,253.971,259.291,233.341,257.08
04/01/20251,248.621,274.391,238.061,252.09
04/02/20251,249.021,276.661,249.021,262.41
04/03/20251,265.611,275.461,246.531,259.23
04/06/20251,230.841,269.471,203.61,254.69
04/07/20251,268.291,279.31,261.151,261.15
04/08/20251,259.811,277.111,226.321,226.32
04/09/20251,257.831,263.471,236.331,236.33
04/10/20251,246.91,254.31,227.831,247.29
04/13/20251,255.351,278.961,255.351,262.13
04/14/20251,267.781,278.131,261.091,266.24
04/15/20251,266.471,269.471,238.121,252.23
04/16/20251,249.451,259.651,239.771,248.7
04/17/20251,252.391,260.031,234.121,249.86
04/20/20251,248.351,274.431,239.281,270.21
04/21/20251,271.421,278.41,255.041,261.65
04/23/20251,267.591,278.281,255.611,276.9
04/24/20251,274.361,282.681,269.121,281.58
04/27/20251,281.881,286.141,247.591,255.74
04/28/20251,249.011,259.891,245.781,250.61
04/29/20251,256.191,256.191,221.911,228.13
05/01/20251,235.041,247.721,229.421,241.24
05/04/20251,245.341,279.951,237.971,268.8
05/05/20251,270.151,293.51,269.651,290.69
05/06/20251,289.481,289.481,271.381,280.27
05/07/20251,278.11,316.881,276.961,304.7
05/08/20251,307.271,318.451,302.221,314.23
05/11/20251,331.91,342.281,324.741,339.2
05/12/20251,341.11,341.11,313.921,315.69
05/13/20251,315.131,327.61,304.511,325.94
05/14/20251,326.631,343.161,322.441,329.75
05/15/20251,331.951,338.291,321.961,334.31
05/19/20251,336.391,345.031,325.421,330.79
05/20/20251,336.011,339.191,324.541,327.35
05/21/20251,330.351,333.461,313.261,321.62
05/22/20251,313.041,319.571,295.811,300.87
05/25/20251,304.541,310.151,287.641,303.3
05/26/20251,302.891,322.151,298.251,309.59
05/27/20251,312.311,337.441,312.311,325.66
05/28/20251,332.861,342.821,320.581,322.09
05/29/20251,323.661,331.71,302.311,330.24
06/01/20251,330.581,331.781,309.081,313.26
06/02/20251,320.121,336.31,320.121,330.53
06/03/20251,336.071,360.341,327.491,356.06
06/04/20251,362.341,362.341,351.661,352.4
06/09/20251,353.791,373.541,353.791,372.73
06/10/20251,373.131,373.131,360.011,366.55
06/11/20251,367.521,374.031,352.841,358.47
06/12/20251,290.051,330.811,278.411,330.81
06/15/20251,321.681,361.111,313.761,355.92
06/16/20251,360.171,365.891,342.831,345.44
06/17/20251,333.931,335.211,305.461,314.99
06/18/20251,315.381,325.431,303.811,309.95
06/19/20251,312.971,344.121,312.971,341.37
06/22/20251,336.821,347.241,325.141,337.83
06/23/20251,360.631,382.681,357.211,379.9
06/24/20251,378.11,399.211,374.791,392.77
06/25/20251,399.111,447.491,399.111,431.28
06/26/20251,446.181,472.261,430.561,431.59
06/29/20251,427.051,459.821,422.551,447.77
06/30/20251,449.191,488.861,448.481,482.61
07/01/20251,487.681,528.351,485.411,518.32
07/02/20251,528.41,538.961,515.751,532.96
07/03/20251,545.441,560.471,525.681,552.8
07/06/20251,542.531,553.671,518.781,521.55
07/07/20251,522.121,546.831,500.551,506.86
07/08/20251,499.021,519.751,498.621,510.9
07/09/20251,519.821,545.871,519.821,534.67
07/10/20251,541.591,570.41,541.591,564.86
07/13/20251,572.511,592.781,554.811,577.3
07/15/20251,575.851,609.171,570.971,606.03
07/16/20251,610.381,632.921,604.361,628.27
07/17/20251,631.421,651.621,628.091,646.47
07/20/20251,647.861,690.061,641.871,688.06
07/21/20251,687.871,688.221,667.161,672.41
07/22/20251,671.941,674.881,654.991,663.86
07/23/20251,664.771,674.181,646.061,660.19
07/24/20251,659.141,667.461,647.321,666.05
07/27/20251,669.081,693.441,665.121,693.44
07/28/20251,686.571,696.091,661.061,667.59
07/29/20251,665.441,683.11,656.111,675.84
07/30/20251,671.841,709.971,671.841,709.15
07/31/20251,707.661,709.271,691.371,691.37
08/03/20251,692.11,721.221,687.381,716.07
08/04/20251,716.391,742.221,708.251,737.59
08/05/20251,747.521,779.511,736.961,775.76
08/06/20251,774.861,813.351,774.861,812.36
08/07/20251,807.511,828.681,789.451,822.84
08/10/20251,821.91,849.821,801.711,831.19
08/11/20251,813.151,847.491,797.181,839.44
08/12/20251,858.061,888.521,857.111,860.35
08/13/20251,862.891,913.711,8531,906.95
08/14/20251,933.21,968.331,919.941,963.32
08/17/20251,946.931,984.211,933.351,984.21
08/18/20252,025.272,032.012,003.512,023.2
08/19/20251,985.332,056.311,974.762,039.69
08/20/20252,049.462,056.82,002.442,013.31
08/21/20252,018.392,018.391,980.451,997.57
08/24/20252,001.172,003.311,958.271,973.4
08/25/20251,974.931,981.951,949.021,949.02
08/26/20251,931.721,962.861,930.741,954.18
08/27/20251,963.631,989.581,960.831,976.3
08/28/20251,976.041,991.991,973.71,981.54
08/31/20251,971.921,981.281,961.391,971.88
09/01/20251,994.362,012.371,926.951,951.67
09/02/20251,964.21,988.091,945.281,982.85
09/03/20251,987.712,023.741,987.712,020.25
09/04/20252,004.812,011.211,981.071,996.06
09/07/20251,944.791,950.251,918.591,929.66
09/08/20251,952.841,961.961,935.741,945.46
09/09/20251,961.341,983.541,956.121,976.24
09/10/20251,977.351,999.451,919.021,919.02
09/11/20251,925.11,949.81,905.111,949.8
09/14/20251,941.762,038.971,934.042,026.05
09/15/20252,005.912,067.072,004.562,065.45
09/16/20252,058.082,078.312,017.222,047.68
09/17/20252,023.172,035.942,003.612,014.78
09/18/20251,989.632,033.941,965.171,996.72
09/21/20252,010.442,012.281,963.871,996
09/22/20251,984.91,991.451,9681,979.34
09/23/20251,991.231,999.241,970.231,973.94
09/24/20251,985.761,985.931,959.51,968.94
09/25/20251,968.31,976.51,937.71,945.75
09/28/20251,947.961,971.841,941.721,963.19
09/29/20251,975.091,997.081,963.741,990.46
09/30/20251,994.312,006.231,962.61,994.1
10/01/20251,998.781,998.781,956.21,957.04
10/02/20251,957.141,959.141,916.991,934.08
10/05/20251,942.081,955.591,933.381,939.37
10/06/20251,955.281,955.281,919.91,928.11
10/07/20251,925.241,945.21,918.051,930.59
10/08/20251,935.031,993.741,928.851,986.67
10/09/20251,987.432,017.711,957.761,984.84
10/12/20251,964.011,982.611,944.241,950.4
10/13/20251,954.622,009.51,954.621,994.43
10/14/20252,006.232,033.231,993.832,029.65
10/15/20252,036.182,075.382,007.452,008.12
10/16/20251,986.022,0161,966.412,000.64
10/19/20252,004.92,004.91,948.911,989.69
10/20/20251,960.181,994.531,952.81,983.3
10/21/20251,958.572,005.571,958.461,982.85
10/22/20251,986.681,991.461,966.361,981.72
10/23/20251,984.362,004.191,954.851,997.89
10/26/20252,004.212,045.252,000.762,045.25
10/27/20252,053.652,062.292,034.672,049.65
10/29/20252,053.552,056.572,014.292,035.71
10/30/20252,036.112,036.111,993.061,995.77
11/02/20251,981.481,989.541,963.091,985.49
11/03/20251,966.171,982.381,948.821,966.3
11/04/20251,951.031,951.031,930.031,941.1
11/05/20251,926.941,936.711,899.011,899.26
11/06/20251,890.271,918.731,863.231,895.51
11/09/20251,885.961,895.031,872.231,879.39
11/10/20251,869.71,870.751,789.51,821.83
11/11/20251,817.791,832.981,782.131,782.74
11/12/20251,784.211,795.91,759.131,771.68
11/13/20251,765.291,7741,736.691,752.66
11/16/20251,754.41,789.861,754.041,774.82
11/17/20251,775.481,778.951,756.531,768.19
11/18/20251,767.371,794.31,767.371,788.28
11/19/20251,791.21,823.931,791.21,811.7
11/20/20251,809.651,823.071,797.551,807.68
11/23/20251,799.411,809.821,775.91,776.12
11/24/20251,793.181,793.181,738.451,749.35
11/25/20251,746.771,747.771,721.961,731.61
11/26/20251,736.641,739.341,705.681,714.75
11/27/20251,709.441,716.931,697.491,706.94
11/30/20251,705.961,720.531,691.521,720.53
12/01/20251,720.721,738.171,714.171,727.28
12/02/20251,730.351,738.21,711.941,733.26
12/03/20251,739.061,755.991,732.461,746.63
12/04/20251,748.051,779.121,725.671,779.12
12/07/20251,787.31,800.611,774.051,792.55
12/08/20251,793.71,806.51,773.751,800.68
12/09/20251,802.921,812.651,791.231,794.06
12/10/20251,797.791,797.791,760.641,778.57
12/11/20251,782.981,783.651,762.671,772.6
12/14/20251,774.011,784.181,760.931,776.68
12/15/20251,780.681,794.081,776.551,784.41
12/16/20251,787.421,792.531,757.691,763.37
12/17/20251,765.791,773.491,747.411,755.4
12/18/20251,751.551,786.611,749.21,786.61
12/21/20251,786.761,788.551,753.621,762.16
12/22/20251,762.761,762.761,730.521,750.84
12/23/20251,750.331,750.431,719.781,721.96
12/24/20251,726.81,729.91,717.781,717.78
12/25/20251,717.951,744.291,706.41,727.13
12/28/20251,728.431,731.931,661.041,661.04
12/29/20251,660.731,671.971,626.321,651.02
12/30/20251,665.991,665.991,630.531,640.84