XSIZM
BIST IZMIR
18:10:11
20566.67 ₺
-35.80 (%-0.17)
Önceki Kapanış: 20602.47·
Volatilite: 1.13
Düşük₺20334.44
Yüksek₺20566.67
Piyasa Verileri
Önceki haftaya göre (WoW)
+5.58%
Önceki aya göre (MoM)
+2.87%
Yılbaşından bugüne (YTD)
+17.96%
Önceki yıla göre (YoY)
+39.44%
XSIZM: BIST IZMIR Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.474,5969
KAPANIŞ 1.474,6425
En Düşük
DÜŞÜK 1.265,64
En Yüksek
YÜKSEK 1.741,52
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1.270,54 | 1.281,49 | 1.265,64 | 1.279,89 |
| 20.06.2017 | 1.277,88 | 1.287,39 | 1.269,24 | 1.287,39 |
| 21.06.2017 | 1.291,68 | 1.297,86 | 1.279,9 | 1.284,21 |
| 22.06.2017 | 1.288,81 | 1.301,6 | 1.281,81 | 1.296,77 |
| 27.06.2017 | 1.296,74 | 1.323,96 | 1.296,74 | 1.314,77 |
| 28.06.2017 | 1.319,77 | 1.327,74 | 1.304,52 | 1.304,6 |
| 29.06.2017 | 1.306,5 | 1.318,03 | 1.304,33 | 1.315,17 |
| 02.07.2017 | 1.320,71 | 1.329,1 | 1.313,55 | 1.313,55 |
| 03.07.2017 | 1.317,67 | 1.325,67 | 1.315,16 | 1.324,76 |
| 04.07.2017 | 1.328,55 | 1.339,45 | 1.317,01 | 1.317,01 |
| 05.07.2017 | 1.319,35 | 1.324,34 | 1.308,28 | 1.315,2 |
| 06.07.2017 | 1.317,39 | 1.324,43 | 1.304,76 | 1.309,59 |
| 09.07.2017 | 1.316,36 | 1.328,18 | 1.312,11 | 1.323,86 |
| 10.07.2017 | 1.328,93 | 1.357,51 | 1.325,06 | 1.353,63 |
| 11.07.2017 | 1.358,88 | 1.364,92 | 1.349,12 | 1.359,65 |
| 12.07.2017 | 1.363,71 | 1.399,89 | 1.363,71 | 1.391,8 |
| 13.07.2017 | 1.404,48 | 1.412,11 | 1.394,8 | 1.402,54 |
| 16.07.2017 | 1.400,16 | 1.421,71 | 1.396,19 | 1.420,17 |
| 17.07.2017 | 1.427,74 | 1.435,16 | 1.423,97 | 1.429,3 |
| 18.07.2017 | 1.433,96 | 1.449,88 | 1.433,96 | 1.449 |
| 19.07.2017 | 1.453,73 | 1.458,84 | 1.443,66 | 1.445,41 |
| 20.07.2017 | 1.446,45 | 1.479,32 | 1.439,6 | 1.477,66 |
| 23.07.2017 | 1.485,62 | 1.500,99 | 1.481,74 | 1.487,49 |
| 24.07.2017 | 1.496,02 | 1.499,31 | 1.474,19 | 1.474,42 |
| 25.07.2017 | 1.476,86 | 1.492,51 | 1.471,84 | 1.487,47 |
| 26.07.2017 | 1.496,94 | 1.516,32 | 1.496,94 | 1.499,2 |
| 27.07.2017 | 1.504,09 | 1.511,71 | 1.489,42 | 1.494,42 |
| 30.07.2017 | 1.498,77 | 1.514,21 | 1.498,77 | 1.505,17 |
| 31.07.2017 | 1.509,52 | 1.516,31 | 1.475,89 | 1.476,96 |
| 01.08.2017 | 1.481,99 | 1.501,16 | 1.471,65 | 1.484,82 |
| 02.08.2017 | 1.495,76 | 1.522,26 | 1.495,48 | 1.506,85 |
| 03.08.2017 | 1.512,26 | 1.526,4 | 1.504,28 | 1.524,31 |
| 06.08.2017 | 1.537,17 | 1.555,58 | 1.537,17 | 1.552,33 |
| 07.08.2017 | 1.560,36 | 1.561,31 | 1.536,47 | 1.544,82 |
| 08.08.2017 | 1.539,12 | 1.543,38 | 1.522,36 | 1.536,48 |
| 09.08.2017 | 1.539,91 | 1.545,66 | 1.523,99 | 1.526,24 |
| 10.08.2017 | 1.496,28 | 1.517,97 | 1.491,5 | 1.506,43 |
| 13.08.2017 | 1.523,44 | 1.550,54 | 1.523,44 | 1.536,42 |
| 14.08.2017 | 1.542,56 | 1.543,14 | 1.432,59 | 1.432,59 |
| 15.08.2017 | 1.440,45 | 1.462,86 | 1.394,41 | 1.446,76 |
| 16.08.2017 | 1.454,65 | 1.459,75 | 1.438,59 | 1.444,08 |
| 17.08.2017 | 1.441,28 | 1.460,38 | 1.430,36 | 1.457,2 |
| 20.08.2017 | 1.462,58 | 1.480,4 | 1.460,19 | 1.478,48 |
| 21.08.2017 | 1.482,38 | 1.486,57 | 1.470,19 | 1.475,57 |
| 22.08.2017 | 1.480,28 | 1.488,58 | 1.468,43 | 1.468,43 |
| 23.08.2017 | 1.474,79 | 1.479,41 | 1.456,65 | 1.459,83 |
| 24.08.2017 | 1.461,53 | 1.482,5 | 1.461,13 | 1.471,72 |
| 27.08.2017 | 1.468,02 | 1.472,38 | 1.459,7 | 1.465,82 |
| 28.08.2017 | 1.468,61 | 1.473,94 | 1.460,83 | 1.471,8 |
| 30.08.2017 | 1.472,78 | 1.474,5 | 1.466,11 | 1.473,88 |
| 04.09.2017 | 1.475,02 | 1.484,74 | 1.461,01 | 1.461,01 |
| 05.09.2017 | 1.466,94 | 1.480,43 | 1.460,63 | 1.479,71 |
| 06.09.2017 | 1.481,84 | 1.510,08 | 1.481,84 | 1.497,73 |
| 07.09.2017 | 1.503,49 | 1.506,32 | 1.477,3 | 1.481,37 |
| 10.09.2017 | 1.491,32 | 1.503,4 | 1.487,53 | 1.498,44 |
| 11.09.2017 | 1.501,35 | 1.507,25 | 1.494,02 | 1.496,08 |
| 12.09.2017 | 1.499,48 | 1.504,34 | 1.472,22 | 1.472,61 |
| 13.09.2017 | 1.473,76 | 1.475,08 | 1.433,81 | 1.461,01 |
| 14.09.2017 | 1.464,83 | 1.468,69 | 1.455,23 | 1.467,92 |
| 17.09.2017 | 1.470,45 | 1.484,8 | 1.432,86 | 1.432,86 |
| 18.09.2017 | 1.434,36 | 1.443,63 | 1.405,7 | 1.413,68 |
| 19.09.2017 | 1.423,45 | 1.429,85 | 1.412,66 | 1.427,15 |
| 20.09.2017 | 1.423,81 | 1.429,1 | 1.399,25 | 1.403,17 |
| 21.09.2017 | 1.409,62 | 1.413,33 | 1.391,36 | 1.395,19 |
| 24.09.2017 | 1.382,25 | 1.383,82 | 1.347,31 | 1.357,1 |
| 25.09.2017 | 1.364,29 | 1.402,32 | 1.364,29 | 1.400,96 |
| 26.09.2017 | 1.402,23 | 1.403,38 | 1.368,39 | 1.368,64 |
| 27.09.2017 | 1.370,81 | 1.407,27 | 1.368,82 | 1.403,03 |
| 28.09.2017 | 1.408,13 | 1.426,47 | 1.403,75 | 1.420,06 |
| 01.10.2017 | 1.420,33 | 1.447,68 | 1.420,33 | 1.443,35 |
| 02.10.2017 | 1.447,16 | 1.454,04 | 1.433,5 | 1.452,26 |
| 03.10.2017 | 1.457,83 | 1.464,5 | 1.452,77 | 1.457,92 |
| 04.10.2017 | 1.472,85 | 1.485,82 | 1.472,85 | 1.475,43 |
| 05.10.2017 | 1.474,73 | 1.476,87 | 1.459,22 | 1.468,11 |
| 08.10.2017 | 1.408,61 | 1.430,18 | 1.392,96 | 1.421,56 |
| 09.10.2017 | 1.439,21 | 1.457,81 | 1.438,94 | 1.452,08 |
| 10.10.2017 | 1.454,2 | 1.473,16 | 1.446,56 | 1.455,31 |
| 11.10.2017 | 1.469,28 | 1.479,43 | 1.463,39 | 1.479,43 |
| 12.10.2017 | 1.484,09 | 1.484,52 | 1.473,89 | 1.479,28 |
| 15.10.2017 | 1.483,87 | 1.489,88 | 1.473,95 | 1.476,38 |
| 16.10.2017 | 1.478,47 | 1.491,66 | 1.473,19 | 1.478,93 |
| 17.10.2017 | 1.486,89 | 1.489,25 | 1.469,69 | 1.470,23 |
| 18.10.2017 | 1.476,24 | 1.484,46 | 1.474,52 | 1.481,12 |
| 19.10.2017 | 1.484,71 | 1.505,85 | 1.484,44 | 1.496,05 |
| 22.10.2017 | 1.493,91 | 1.512,73 | 1.488,34 | 1.499,48 |
| 23.10.2017 | 1.503,86 | 1.510,88 | 1.497,35 | 1.499,95 |
| 24.10.2017 | 1.506,51 | 1.525,02 | 1.506,42 | 1.517,8 |
| 25.10.2017 | 1.519,84 | 1.541 | 1.517,81 | 1.519,24 |
| 26.10.2017 | 1.517,19 | 1.532,49 | 1.508,3 | 1.515,1 |
| 29.10.2017 | 1.526,6 | 1.540,66 | 1.521,47 | 1.539,7 |
| 30.10.2017 | 1.547,76 | 1.558,43 | 1.534,06 | 1.537,96 |
| 31.10.2017 | 1.542,43 | 1.555,31 | 1.529,58 | 1.554,46 |
| 01.11.2017 | 1.560,69 | 1.564,61 | 1.540,27 | 1.542,67 |
| 02.11.2017 | 1.543,32 | 1.554,49 | 1.512,27 | 1.524,53 |
| 05.11.2017 | 1.531,83 | 1.567,68 | 1.530,22 | 1.567,68 |
| 06.11.2017 | 1.571,27 | 1.573,33 | 1.535,16 | 1.535,16 |
| 07.11.2017 | 1.545,06 | 1.550,31 | 1.516,37 | 1.542,75 |
| 08.11.2017 | 1.550,2 | 1.550,2 | 1.518,33 | 1.518,33 |
| 09.11.2017 | 1.532,59 | 1.539,74 | 1.502,42 | 1.518,93 |
| 12.11.2017 | 1.531,08 | 1.536,3 | 1.498,44 | 1.498,85 |
| 13.11.2017 | 1.499,9 | 1.501,15 | 1.467,52 | 1.491,3 |
| 14.11.2017 | 1.490,65 | 1.492,85 | 1.457,8 | 1.459,29 |
| 15.11.2017 | 1.461,72 | 1.479,15 | 1.448,95 | 1.455,53 |
| 16.11.2017 | 1.461,08 | 1.463,5 | 1.427,47 | 1.455,08 |
| 19.11.2017 | 1.455,35 | 1.459,81 | 1.427,53 | 1.439,69 |
| 20.11.2017 | 1.431,21 | 1.456,77 | 1.419,52 | 1.456,77 |
| 21.11.2017 | 1.454,93 | 1.476,4 | 1.442,74 | 1.470,65 |
| 22.11.2017 | 1.473,96 | 1.479,04 | 1.458,38 | 1.466,29 |
| 23.11.2017 | 1.460,84 | 1.469,54 | 1.448,54 | 1.464,35 |
| 26.11.2017 | 1.468,08 | 1.495,3 | 1.460,75 | 1.491,78 |
| 27.11.2017 | 1.491,08 | 1.508,72 | 1.434,54 | 1.435,4 |
| 28.11.2017 | 1.437,19 | 1.439,43 | 1.414,92 | 1.427,83 |
| 29.11.2017 | 1.434,84 | 1.459,71 | 1.430,24 | 1.458,88 |
| 30.11.2017 | 1.458,44 | 1.472,36 | 1.448 | 1.457,02 |
| 03.12.2017 | 1.457,3 | 1.504,24 | 1.457,3 | 1.502,48 |
| 04.12.2017 | 1.508,44 | 1.521,03 | 1.488,71 | 1.505,11 |
| 05.12.2017 | 1.510,05 | 1.521,45 | 1.503,06 | 1.513,95 |
| 06.12.2017 | 1.515,72 | 1.534,37 | 1.511,85 | 1.530,66 |
| 07.12.2017 | 1.535,43 | 1.546,47 | 1.529,98 | 1.533,9 |
| 10.12.2017 | 1.542,99 | 1.558,77 | 1.537,58 | 1.549,06 |
| 11.12.2017 | 1.548,55 | 1.557,99 | 1.544 | 1.550,57 |
| 12.12.2017 | 1.544,87 | 1.572,62 | 1.544,19 | 1.567,71 |
| 13.12.2017 | 1.573,14 | 1.582,36 | 1.562,14 | 1.577,7 |
| 14.12.2017 | 1.579,47 | 1.606,38 | 1.573,52 | 1.603,1 |
| 17.12.2017 | 1.608,83 | 1.626,58 | 1.608,83 | 1.615,86 |
| 18.12.2017 | 1.619,31 | 1.634,18 | 1.614,02 | 1.614,53 |
| 19.12.2017 | 1.613,92 | 1.625,33 | 1.604,46 | 1.611,3 |
| 20.12.2017 | 1.614,61 | 1.627,05 | 1.605,95 | 1.613,59 |
| 21.12.2017 | 1.619,73 | 1.653,62 | 1.619,12 | 1.641,76 |
| 24.12.2017 | 1.650,4 | 1.665,4 | 1.649,5 | 1.664,38 |
| 25.12.2017 | 1.675,13 | 1.695,42 | 1.673,93 | 1.695,42 |
| 26.12.2017 | 1.699,8 | 1.699,8 | 1.670,9 | 1.671,54 |
| 27.12.2017 | 1.677,71 | 1.714,22 | 1.677,71 | 1.710,93 |
| 28.12.2017 | 1.717,26 | 1.741,52 | 1.712,57 | 1.735,02 |