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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.392,1367
KAPANIŞ 2.391,3818

En Düşük

DÜŞÜK 1.381,9

En Yüksek

YÜKSEK 3.336,79
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.992,522.034,751.991,222.027,99
02.01.20202.021,392.035,811.971,691.996,06
05.01.20201.981,511.999,351.971,231.974,92
06.01.20201.970,771.995,281.964,371.988,02
07.01.20201.957,871.996,251.951,91.990,34
08.01.20202.027,412.065,162.027,412.059,75
09.01.20202.065,612.075,662.050,562.055,79
12.01.20202.071,762.105,882.063,782.104,4
13.01.20202.107,292.119,482.080,952.109,5
14.01.20202.105,862.126,92.092,92.104,11
15.01.20202.114,132.128,482.077,82.083,03
16.01.20202.094,022.099,992.068,572.088,12
19.01.20202.099,332.144,232.096,872.144,23
20.01.20202.142,042.158,592.129,662.152,86
21.01.20202.164,232.175,652.154,722.164,13
22.01.20202.154,932.186,392.151,832.180,73
23.01.20202.194,442.211,832.177,852.207,92
26.01.20202.198,662.250,412.195,022.226,07
27.01.20202.240,872.247,162.205,862.229,34
28.01.20202.239,832.247,052.191,682.206,34
29.01.20202.204,472.207,232.161,492.172,66
30.01.20202.181,142.206,342.161,442.202,28
02.02.20202.208,542.230,862.191,232.228,99
03.02.20202.242,972.270,492.242,212.268,12
04.02.20202.274,292.284,812.249,062.256,15
05.02.20202.268,172.272,612.243,012.253,55
06.02.20202.258,012.272,612.247,042.250,15
09.02.20202.247,92.269,952.140,992.182,9
10.02.20202.203,742.232,912.177,62.231,45
11.02.20202.235,152.240,412.207,982.219,23
12.02.20202.222,122.247,612.205,172.244,23
13.02.20202.225,252.240,632.214,982.239,54
16.02.20202.250,692.263,572.232,42.256,43
17.02.20202.254,272.254,272.209,82.224,77
18.02.20202.239,142.248,612.207,732.223,96
19.02.20202.227,012.228,112.109,672.122,52
20.02.20202.104,752.186,422.078,822.179,96
23.02.20202.159,552.196,832.150,492.177,02
24.02.20202.193,62.200,362.164,62.167,44
25.02.20202.160,062.176,742.156,452.171,5
26.02.20202.180,062.180,462.095,382.095,38
27.02.20201.853,922.043,941.853,922.001,19
01.03.20202.051,632.076,12.021,992.038,77
02.03.20202.062,062.091,172.058,942.091,17
03.03.20202.098,212.109,252.049,632.049,63
04.03.20202.069,622.077,882.043,562.050,28
05.03.20202.049,062.064,42.010,392.022,24
08.03.20201.969,092.001,661.855,031.897,98
09.03.20201.939,161.952,431.804,131.817,88
10.03.20201.803,931.825,021.729,381.774,1
11.03.20201.712,481.717,241.603,141.624,42
12.03.20201.601,751.719,041.571,81.669,3
15.03.20201.602,561.603,541.514,941.530,24
16.03.20201.521,251.530,141.381,91.461,78
17.03.20201.413,121.488,461.413,121.435,36
18.03.20201.421,341.468,551.416,781.455,47
19.03.20201.480,021.514,911.467,131.481,34
22.03.20201.440,541.494,891.423,921.494,11
23.03.20201.538,451.607,221.538,451.603,94
24.03.20201.635,621.677,41.601,031.632,18
25.03.20201.637,61.701,791.625,831.693,05
26.03.20201.703,111.714,541.6301.638,27
29.03.20201.636,761.662,341.614,81.656,73
30.03.20201.678,881.698,111.667,251.688,38
31.03.20201.662,661.744,91.655,031.709,86
01.04.20201.773,211.777,951.695,671.732,87
02.04.20201.739,551.753,771.715,511.728,67
05.04.20201.753,131.808,511.745,51.793,32
06.04.20201.815,491.853,181.798,321.806,63
07.04.20201.806,561.825,071.787,591.820,76
08.04.20201.831,721.857,051.821,721.848,14
09.04.20201.855,421.872,621.841,631.854,54
12.04.20201.839,851.892,441.834,091.880,39
13.04.20201.901,181.967,141.901,181.950,27
14.04.20201.956,251.956,81.856,931.899,34
15.04.20201.916,821.942,61.902,141.938,98
16.04.20201.962,581.964,611.929,681.932,92
19.04.20201.936,391.959,231.929,681.957,21
20.04.20201.953,541.964,291.938,881.952,77
21.04.20201.964,661.984,751.961,81.974,3
23.04.20201.986,512.022,361.976,752.000,48
26.04.20202.030,532.066,242.028,332.051,93
27.04.20202.068,122.075,92.045,812.054,94
28.04.20202.080,892.111,42.073,82.097,36
29.04.20202.120,772.125,432.025,542.059,63
03.05.20202.015,492.056,652.007,252.034,03
04.05.20202.036,952.049,222.015,052.048,96
05.05.20202.058,072.087,822.048,262.082,7
06.05.20202.083,92.106,852.069,392.084,09
07.05.20202.106,642.116,092.060,22.073,24
10.05.20202.088,482.0902.068,692.073,07
11.05.20202.073,452.097,782.050,822.092,2
12.05.20202.096,432.118,822.086,272.111,5
13.05.20202.112,332.132,992.061,332.092,03
14.05.20202.108,282.131,822.098,612.118,27
17.05.20202.146,222.155,892.122,62.122,6
19.05.20202.120,82.132,612.114,022.119,25
20.05.20202.118,222.128,572.108,012.115,17
21.05.20202.117,12.137,82.113,662.121,72
26.05.20202.135,332.157,642.135,332.142,31
27.05.20202.159,042.163,242.102,812.116,75
28.05.20202.116,32.123,022.102,842.112,83
31.05.20202.130,432.156,352.129,572.153,18
01.06.20202.163,862.177,962.146,192.173,68
02.06.20202.178,172.195,472.172,212.186,28
03.06.20202.192,342.219,012.189,642.214,79
04.06.20202.219,332.222,042.195,252.196,97
07.06.20202.203,612.211,892.181,082.187,1
08.06.20202.196,742.203,492.161,562.195,17
09.06.20202.202,812.234,092.196,452.225,02
10.06.20202.217,422.271,972.217,422.258,48
11.06.20202.239,752.264,932.230,662.255,73
14.06.20202.245,792.291,222.237,622.272,87
15.06.20202.290,732.312,052.290,732.297,36
16.06.20202.302,382.311,282.281,332.284,34
17.06.20202.289,852.320,882.288,442.313,65
18.06.20202.325,972.343,412.309,212.334,42
21.06.20202.349,322.368,562.349,322.358,54
22.06.20202.368,12.390,812.341,122.348,59
23.06.20202.356,912.386,812.342,312.360,32
24.06.20202.364,352.371,582.330,942.342,46
25.06.20202.354,232.372,132.346,552.350,15
28.06.20202.362,472.384,672.358,482.375,56
29.06.20202.386,12.412,432.386,12.408
30.06.20202.419,412.436,462.387,472.391,33
01.07.20202.403,832.439,512.397,342.438,3
02.07.20202.444,452.452,362.411,572.420,45
05.07.20202.445,312.494,742.445,312.486,05
06.07.20202.499,932.528,22.449,882.513,11
07.07.20202.521,642.543,552.502,932.502,93
08.07.20202.523,092.528,582.408,662.424,28
09.07.20202.415,342.415,342.338,872.383,09
12.07.20202.408,722.479,132.408,722.475,1
13.07.20202.470,372.481,322.4422.453,65
15.07.20202.470,072.491,52.466,022.473,15
16.07.20202.481,12.512,882.471,752.508,12
19.07.20202.513,322.550,072.506,422.543,01
20.07.20202.562,272.579,432.456,332.503,36
21.07.20202.529,132.543,582.494,732.522,48
22.07.20202.534,972.552,472.518,782.529,64
23.07.20202.524,562.557,072.508,452.551,76
26.07.20202.586,782.622,072.581,412.608,54
27.07.20202.614,852.626,172.504,72.515,74
28.07.20202.515,822.525,042.438,222.476,08
29.07.20202.480,852.485,252.455,992.471,78
03.08.20202.501,572.514,422.310,162.365,42
04.08.20202.384,732.392,932.322,842.365,36
05.08.20202.367,052.374,592.252,152.268,78
06.08.20202.252,572.329,632.108,312.329,63
09.08.20202.318,782.360,342.287,862.344,96
10.08.20202.356,342.383,862.331,542.361,48
11.08.20202.379,672.379,672.332,292.360,69
12.08.20202.370,722.375,362.302,022.302,02
13.08.20202.291,942.302,742.260,32.282
16.08.20202.298,482.3442.290,212.339,59
17.08.20202.353,72.365,022.335,272.345,68
18.08.20202.348,082.438,692.346,072.438,33
19.08.20202.461,492.501,312.442,072.494,94
20.08.20202.553,422.553,422.397,122.407,86
23.08.20202.397,72.455,062.395,552.430,7
24.08.20202.460,712.462,822.394,912.407,95
25.08.20202.413,092.447,212.392,842.421,07
26.08.20202.445,022.491,192.440,182.489,45
27.08.20202.522,492.522,542.477,82.489,75
30.08.20202.519,132.519,132.458,512.483,23
31.08.20202.470,82.490,532.431,772.488,14
01.09.20202.458,062.469,452.425,672.430,78
02.09.20202.407,72.415,492.383,132.387,19
03.09.20202.367,652.431,132.359,012.428,12
06.09.20202.428,432.449,692.421,452.434,12
07.09.20202.425,782.439,382.402,382.430,5
08.09.20202.430,022.502,852.420,612.501,21
09.09.20202.487,112.493,672.464,32.476,42
10.09.20202.482,362.500,732.464,812.482,24
13.09.20202.482,142.525,742.472,322.520,88
14.09.20202.536,12.590,032.530,852.564,28
15.09.20202.585,812.598,272.572,162.583,91
16.09.20202.578,952.599,642.558,382.598,63
17.09.20202.635,352.646,12.623,592.633,46
20.09.20202.660,462.669,352.534,732.534,73
21.09.20202.525,572.583,672.494,562.577,73
22.09.20202.568,442.600,392.558,922.574,08
23.09.20202.549,782.599,662.545,612.592,25
24.09.20202.608,92.616,692.578,052.594,57
27.09.20202.594,122.611,432.577,672.590,44
28.09.20202.612,842.638,072.599,912.615,02
29.09.20202.639,592.651,492.630,52.633,87
30.09.20202.662,512.667,832.622,322.644,55
01.10.20202.633,772.660,82.632,022.652,06
04.10.20202.674,582.703,242.673,832.698,78
05.10.20202.706,812.713,472.682,662.683,62
06.10.20202.682,682.721,132.678,142.716,47
07.10.20202.747,672.759,422.715,892.736,13
08.10.20202.755,042.815,212.750,512.809,23
11.10.20202.822,742.909,972.822,742.889,75
12.10.20202.923,162.939,932.868,922.881,99
13.10.20202.894,122.908,072.854,452.903,14
14.10.20202.894,872.922,912.880,822.898,39
15.10.20202.915,882.942,932.901,232.901,23
18.10.20202.918,262.926,742.897,692.901,38
19.10.20202.929,772.967,052.911,52.963,21
20.10.20203.006,393.008,932.938,262.945,09
21.10.20202.914,222.918,32.873,972.874,14
22.10.20202.867,612.886,442.827,462.851,64
25.10.20202.823,962.823,962.670,392.670,39
26.10.20202.634,662.743,412.603,942.743,41
27.10.20202.770,522.782,662.714,432.714,43
29.10.20202.686,52.742,252.661,992.700,4
01.11.20202.733,942.790,082.725,172.756,64
02.11.20202.744,82.791,222.734,52.785,85
03.11.20202.792,192.825,962.769,922.820,18
04.11.20202.852,722.899,332.821,032.855,91
05.11.20202.836,662.891,092.821,022.882,27
08.11.20202.902,212.934,542.884,32.884,3
09.11.20202.876,972.908,372.874,372.890,02
10.11.20202.883,062.915,452.855,692.888,72
11.11.20202.899,182.914,892.803,122.824,43
12.11.20202.845,162.907,842.841,312.899,89
15.11.20202.911,842.923,82.894,892.898,79
16.11.20202.894,972.905,792.841,282.850,17
17.11.20202.857,182.884,362.850,922.874,91
18.11.20202.880,732.917,392.854,392.917,39
19.11.20202.929,033.002,732.921,482.978,47
22.11.20203.003,623.028,662.955,832.985,55
23.11.20203.019,743.039,032.992,673.034,63
24.11.20203.046,483.099,573.022,063.038,28
25.11.20203.056,193.080,073.037,093.067,63
26.11.20203.084,763.099,113.052,813.073,23
29.11.20203.062,733.085,573.024,273.031,03
30.11.20203.076,033.094,473.044,453.089,91
01.12.20203.098,163.138,713.081,573.109,22
02.12.20203.127,613.151,763.091,513.112,2
03.12.20203.113,53.188,783.095,063.178,11
06.12.20203.195,733.259,583.190,943.249,16
07.12.20203.267,863.281,013.200,183.208,05
08.12.20203.213,633.218,233.139,773.141,38
09.12.20203.152,263.169,053.1153.127,38
10.12.20203.116,663.142,433.109,613.121,2
13.12.20203.119,143.155,183.118,233.123,54
14.12.20203.120,23.156,43.099,963.138,3
15.12.20203.140,353.181,663.087,723.091,03
16.12.20203.107,363.130,583.100,143.107,96
17.12.20203.120,873.129,523.100,113.119,35
20.12.20203.109,733.110,553.051,853.075,93
21.12.20203.100,533.160,73.094,323.117,71
22.12.20203.136,393.181,283.128,463.173,47
23.12.20203.183,053.249,753.153,353.229,86
24.12.20203.250,413.285,533.225,63.242,12
27.12.20203.267,33.313,43.243,93.286,19
28.12.20203.304,063.330,043.247,653.297,43
29.12.20203.310,583.336,793.297,893.307,94
30.12.20203.313,693.323,073.287,783.301,26