Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST IZMIR logosu
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
AL
SAT

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%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSIZM: BIST IZMIR Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.543,0045
KAPANIŞ 1.538,4586

En Düşük

DÜŞÜK 1.176,04

En Yüksek

YÜKSEK 1.883,74
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.744,91.792,81.741,321.790,86
02.01.20181.795,521.800,121.767,31.780,17
03.01.20181.781,591.832,361.781,591.824,92
04.01.20181.834,511.865,561.832,911.857,78
07.01.20181.871,031.883,741.860,721.862,16
08.01.20181.867,321.868,751.842,051.845,42
09.01.20181.843,041.843,041.765,871.774,42
10.01.20181.783,431.791,621.751,491.790,81
11.01.20181.799,931.837,871.792,31.815,98
14.01.20181.807,811.827,661.735,211.735,21
15.01.20181.730,521.780,891.711,421.778,39
16.01.20181.780,491.800,261.7661.791,34
17.01.20181.802,611.808,331.783,11.786,24
18.01.20181.788,561.795,071.744,931.749,23
21.01.20181.753,381.802,021.749,071.802,02
22.01.20181.808,851.839,961.807,741.808,23
23.01.20181.814,91.824,81.803,081.804,62
24.01.20181.810,141.832,481.801,031.803,76
25.01.20181.810,581.821,411.799,851.807,57
28.01.20181.812,871.819,161.796,421.798,92
29.01.20181.793,221.805,991.783,641.783,64
30.01.20181.7941.806,791.782,561.784,62
31.01.20181.792,081.814,281.786,491.794,16
01.02.20181.799,261.801,791.750,411.759,59
04.02.20181.752,481.767,011.733,311.734,16
05.02.20181.687,691.724,21.682,041.722,69
06.02.20181.735,721.743,111.708,941.708,94
07.02.20181.711,371.714,791.678,081.678,08
08.02.20181.667,21.683,871.650,391.678,4
11.02.20181.692,261.703,311.682,491.686,03
12.02.20181.694,11.700,911.654,581.654,84
13.02.20181.668,811.672,881.646,221.653,81
14.02.20181.670,031.708,61.669,291.708,58
15.02.20181.714,861.717,881.691,71.697,77
18.02.20181.712,61.740,761.700,681.732,05
19.02.20181.736,291.749,951.651,921.656,56
20.02.20181.698,861.710,381.681,251.708,01
21.02.20181.707,491.728,021.701,811.727,26
22.02.20181.736,251.736,651.715,681.725,31
25.02.20181.735,071.741,991.728,131.730,31
26.02.20181.733,441.736,461.708,41.713,97
27.02.20181.710,921.727,181.708,841.725,31
28.02.20181.725,971.739,491.717,251.718,35
01.03.20181.722,471.7361.715,951.726,32
04.03.20181.730,491.732,821.693,341.693,34
05.03.20181.702,581.705,131.680,741.693,73
06.03.20181.690,671.701,811.678,721.695,78
07.03.20181.699,31.7091.695,291.695,99
08.03.20181.700,241.740,441.697,51.739,45
11.03.20181.749,421.755,661.741,631.748,25
12.03.20181.752,241.761,841.743,081.748,55
13.03.20181.750,631.779,281.744,871.758,04
14.03.20181.763,521.791,141.762,041.788,07
15.03.20181.792,831.796,451.780,551.784,13
18.03.20181.788,851.790,691.758,731.758,73
19.03.20181.765,181.781,651.745,491.774,82
20.03.20181.778,271.790,071.776,131.780,69
21.03.20181.790,541.804,911.783,991.784,75
22.03.20181.765,551.787,441.757,211.785,5
25.03.20181.795,941.819,421.790,071.797,67
26.03.20181.812,341.816,731.778,211.778,45
27.03.20181.779,531.804,971.765,911.774,81
28.03.20181.780,181.8021.778,971.796,55
29.03.20181.808,951.813,431.801,681.813,33
01.04.20181.819,821.842,421.818,011.837,79
02.04.20181.844,81.856,021.831,681.839,03
03.04.20181.847,341.847,341.782,371.795,25
04.04.20181.801,781.810,621.784,611.808,25
05.04.20181.805,251.837,31.800,491.832,99
08.04.20181.841,711.842,231.763,481.781,3
09.04.20181.789,051.794,361.723,041.761,21
10.04.20181.752,091.777,241.677,31.746,22
11.04.20181.752,641.772,091.732,941.772,09
12.04.20181.779,21.790,691.768,811.777,18
15.04.20181.784,891.813,311.784,891.803,54
16.04.20181.815,241.818,491.752,281.753,92
17.04.20181.755,621.811,581.729,441.811,58
18.04.20181.814,661.824,771.806,381.815,88
19.04.20181.808,511.809,91.778,121.778,12
23.04.20181.774,911.788,61.762,731.763,86
24.04.20181.767,881.774,271.7111.712,2
25.04.20181.720,981.728,411.699,31.715,07
26.04.20181.723,11.746,261.697,931.742,18
29.04.20181.749,311.758,141.671,011.675,09
01.05.20181.670,541.687,161.602,891.684,49
02.05.20181.645,731.652,731.597,611.606,37
03.05.20181.548,781.568,181.487,031.504,2
06.05.20181.505,861.505,861.470,511.474,92
07.05.20181.480,851.484,341.380,791.384,83
08.05.20181.369,961.418,91.353,171.395,81
09.05.20181.403,571.410,541.382,261.392,22
10.05.20181.394,081.397,621.336,381.341,39
13.05.20181.340,341.381,241.338,291.367,95
14.05.20181.358,961.376,271.340,651.342,69
15.05.20181.348,71.393,211.317,211.368,37
16.05.20181.372,011.386,971.345,591.354,67
17.05.20181.357,361.374,581.337,671.358,35
20.05.20181.355,581.369,551.348,351.352,4
21.05.20181.357,631.367,351.347,721.356,9
22.05.20181.351,311.360,191.324,71.329,75
23.05.20181.346,321.358,11.305,481.317,64
24.05.20181.326,571.356,31.322,131.356,3
27.05.20181.381,041.386,641.369,311.385,08
28.05.20181.386,271.387,481.360,081.365,3
29.05.20181.368,841.375,941.341,431.344,39
30.05.20181.351,731.365,651.327,381.343,81
31.05.20181.347,261.349,191.303,061.322,44
03.06.20181.325,821.351,641.325,821.344,75
04.06.20181.348,641.363,391.330,941.335,54
05.06.20181.339,261.339,261.298,211.301,78
06.06.20181.304,371.340,481.300,051.337,86
07.06.20181.343,971.355,651.295,171.299,16
10.06.20181.304,391.305,371.256,331.282,45
11.06.20181.278,881.294,721.263,121.271,83
12.06.20181.269,611.269,611.216,871.221,81
13.06.20181.222,991.223,661.187,931.213,15
17.06.20181.214,621.219,31.179,71.181,76
18.06.20181.181,361.230,31.176,041.222,71
19.06.20181.222,511.231,71.210,811.219,98
20.06.20181.223,961.234,481.209,581.231,03
21.06.20181.237,931.240,511.213,591.230,06
24.06.20181.313,741.313,741.238,561.266,39
25.06.20181.270,631.300,291.256,181.295,03
26.06.20181.296,581.322,441.289,281.317,64
27.06.20181.317,111.342,471.314,171.337,85
28.06.20181.348,151.362,961.328,621.333,09
01.07.20181.329,421.347,211.318,761.332,31
02.07.20181.334,671.345,471.328,621.341,16
03.07.20181.341,651.350,831.338,981.341,3
04.07.20181.343,471.372,021.343,471.370,68
05.07.20181.373,251.382,711.352,41.368,26
08.07.20181.377,451.395,31.368,351.371,23
09.07.20181.350,321.366,691.330,411.339,14
10.07.20181.331,121.331,121.236,961.241,37
11.07.20181.242,281.270,361.206,111.242,94
12.07.20181.249,371.260,671.235,811.255,7
15.07.20181.262,951.271,851.241,021.243,26
16.07.20181.246,41.291,521.243,081.291,52
17.07.20181.295,791.317,861.273,671.300,27
18.07.20181.305,971.323,871.303,991.304,32
19.07.20181.309,871.323,521.305,141.311,87
22.07.20181.323,141.340,191.323,141.326,96
23.07.20181.326,641.326,641.276,261.290,59
24.07.20181.295,131.332,521.293,631.331,1
25.07.20181.337,551.349,871.306,871.320
26.07.20181.320,341.329,881.301,11.326,98
29.07.20181.324,531.353,351.319,451.344,17
30.07.20181.347,071.358,041.338,441.345,38
31.07.20181.349,281.355,51.338,281.348
01.08.20181.321,361.323,511.302,441.303,97
02.08.20181.304,231.353,381.304,231.353,07
05.08.20181.355,261.389,441.354,421.377,22
06.08.20181.379,651.391,661.363,991.387,66
07.08.20181.394,761.420,921.391,191.408,89
08.08.20181.418,181.544,411.416,161.526,79
09.08.20181.519,221.629,451.302,881.514,86
12.08.20181.510,671.552,341.429,651.537,97
13.08.20181.578,761.590,211.486,851.504,37
14.08.20181.521,121.525,161.427,731.428
15.08.20181.452,491.457,941.400,381.400,38
16.08.20181.383,451.404,691.341,881.379,2
19.08.20181.384,411.410,191.378,271.399,65
26.08.20181.414,641.454,211.412,891.452,95
27.08.20181.456,241.496,741.449,541.496,3
28.08.20181.485,481.512,521.476,651.505,77
30.08.20181.504,751.517,661.474,291.475,55
02.09.20181.470,831.522,451.470,431.505,7
03.09.20181.512,741.514,411.481,651.482,47
04.09.20181.482,911.505,491.471,21.493,37
05.09.20181.498,611.522,251.498,611.520,27
06.09.20181.523,831.527,261.503,191.505,78
09.09.20181.509,11.530,161.479,111.479,11
10.09.20181.483,141.492,731.465,431.485,66
11.09.20181.491,591.503,241.471,991.477,3
12.09.20181.485,061.516,331.466,541.511,66
13.09.20181.521,441.525,31.497,841.501,74
16.09.20181.500,131.525,181.496,791.523,47
17.09.20181.528,441.534,611.516,021.523,12
18.09.20181.529,61.575,131.528,61.570,65
19.09.20181.559,521.566,731.536,121.555,79
20.09.20181.560,81.567,621.541,391.555,14
23.09.20181.560,061.567,771.546,991.554,21
24.09.20181.560,251.576,261.551,881.561,44
25.09.20181.562,11.571,451.552,11.556,74
26.09.20181.558,911.573,651.544,731.545,64
27.09.20181.550,941.552,551.528,281.533,31
30.09.20181.535,911.560,221.526,741.530,84
01.10.20181.535,611.536,171.507,061.525,21
02.10.20181.525,631.539,981.507,091.507,09
03.10.20181.508,131.508,131.453,51.453,5
04.10.20181.456,041.482,271.441,421.470,32
07.10.20181.466,421.487,871.465,291.479,51
08.10.20181.484,861.529,381.480,51.523,25
09.10.20181.525,821.529,11.463,791.463,79
10.10.20181.452,021.4861.441,271.484,23
11.10.20181.495,641.536,431.474,891.536,43
14.10.20181.551,471.588,661.551,471.573,2
15.10.20181.577,131.584,861.557,991.565,44
16.10.20181.576,731.584,791.548,751.555,03
17.10.20181.556,971.566,381.521,81.533,79
18.10.20181.545,971.546,831.498,981.499,96
21.10.20181.510,681.527,891.480,61.486,16
22.10.20181.475,431.480,21.430,711.461,85
23.10.20181.470,851.473,251.446,491.447,1
24.10.20181.442,51.491,221.422,471.491,22
25.10.20181.491,861.491,941.436,721.436,72
29.10.20181.441,541.459,511.407,391.411,89
30.10.20181.419,551.433,751.394,481.397,72
31.10.20181.402,111.453,751.398,61.453,75
01.11.20181.465,541.471,821.435,961.444,16
04.11.20181.451,281.464,361.440,611.463,67
05.11.20181.467,381.477,861.438,361.444,64
06.11.20181.450,021.459,881.442,21.450,32
07.11.20181.457,591.457,591.406,961.407,74
08.11.20181.407,021.421,521.383,31.398,39
11.11.20181.402,191.411,591.390,841.390,84
12.11.20181.395,411.440,531.391,51.434,11
13.11.20181.438,061.453,551.427,81.453,01
14.11.20181.460,421.472,891.449,641.462,76
15.11.20181.470,451.479,291.458,41.464,88
18.11.20181.468,91.494,881.468,31.493,15
19.11.20181.487,931.4991.467,471.467,61
20.11.20181.473,91.512,681.468,671.506,85
21.11.20181.512,091.515,51.476,041.485,1
22.11.20181.486,111.511,421.484,841.508,36
25.11.20181.518,711.549,671.518,051.539,78
26.11.20181.542,631.542,861.519,581.519,58
27.11.20181.521,451.543,91.517,521.535,04
28.11.20181.542,731.545,871.524,071.538,39
29.11.20181.545,891.554,851.533,421.538,06
02.12.20181.554,71.564,111.546,221.546,92
03.12.20181.539,491.553,771.522,741.533,71
04.12.20181.532,841.550,811.528,711.543,26
05.12.20181.530,751.540,251.521,211.523,95
06.12.20181.533,011.541,781.523,141.541,78
09.12.20181.547,141.558,941.541,61.544,81
10.12.20181.553,851.557,581.530,361.535,01
11.12.20181.540,151.546,271.472,11.481,65
12.12.20181.485,761.519,391.482,251.514,68
13.12.20181.500,371.508,441.464,091.495,58
16.12.20181.492,171.509,841.486,141.491,29
17.12.20181.486,761.503,821.485,361.501,07
18.12.20181.505,171.521,891.493,141.517,06
19.12.20181.509,431.511,731.491,61.495,6
20.12.20181.497,981.500,681.469,721.479,76
23.12.20181.485,291.489,951.473,651.474,67
24.12.20181.468,481.476,631.459,771.463
25.12.20181.465,411.473,491.462,511.462,68
26.12.20181.472,151.477,511.454,721.463,07
27.12.20181.465,21.473,091.441,21.443,37
30.12.20181.446,881.457,731.436,621.457,73