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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 11.969,0755
KAPANIŞ 11.926,0154

En Düşük

DÜŞÜK 7.401,1

En Yüksek

YÜKSEK 16.742,02
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202312.364,5212.670,4212.328,7112.670,42
02.01.202312.772,7312.892,1812.566,4612.610,63
03.01.202312.598,4612.618,2812.169,0612.312,47
04.01.202312.382,7812.430,4511.319,2711.319,27
05.01.202311.346,6412.005,1610.878,2111.887,07
08.01.202311.995,0612.055,7211.508,5811.603,39
09.01.202311.610,7111.655,4811.051,3711.148,81
10.01.202311.179,0211.305,7510.358,4210.358,42
11.01.202310.579,3710.846,879.922,9410.757,35
12.01.202310.696,910.958,0110.617,6210.872,37
15.01.202310.917,0411.452,3710.78911.422,57
16.01.202311.441,7711.595,6911.247,9311.361,12
17.01.202311.398,5811.658,9211.390,411.434,96
18.01.202311.448,6811.623,6611.381,6111.532,74
19.01.202311.568,8911.721,1911.537,2511.686,39
22.01.202311.744,5111.995,8211.466,2511.574,03
23.01.202311.589,3711.607,1311.116,7611.408,06
24.01.202311.512,2411.562,7410.918,1911.292,15
25.01.202311.307,1711.383,0611.169,2111.169,21
26.01.202311.102,6211.144,5110.506,6510.784,97
29.01.202310.807,8310.896,0310.702,4710.727,58
30.01.202310.700,0210.735,3510.412,110.493,26
31.01.202310.517,5710.548,549.987,379.987,37
01.02.202310.005,8610.251,729.418,6110.039,27
02.02.202310.123,5510.318,779.779,8210.297,3
05.02.202310.114,4410.311,329.772,5510.124,67
06.02.202310.127,6110.127,619.250,359.302,96
14.02.20239.511,2910.191,19.511,2910.173,74
15.02.202310.713,2910.769,059.850,969.888,7
16.02.20239.803,3410.196,399.597,0110.075,93
19.02.202310.097,8910.438,5110.013,6810.425,52
20.02.202310.509,6310.798,4510.472,7610.539,99
21.02.202310.584,3710.584,3710.267,3510.314,36
22.02.202310.284,9710.452,7710.207,2310.426,09
23.02.202310.444,0210.565,4110.396,9610.447,51
26.02.202310.463,2610.511,8510.283,9110.418,43
27.02.202310.482,2610.566,1810.410,5410.435,48
28.02.202310.436,1410.494,5910.387,5910.449,94
01.03.202310.298,3810.322,7910.041,3610.041,36
02.03.202310.048,3310.124,539.651,69.837,3
05.03.20239.891,5110.002,319.801,19.929,54
06.03.20239.987,2710.101,819.937,729.943,32
07.03.20239.958,469.966,099.817,959.841,03
08.03.20239.854,8910.107,029.830,1510.024,03
09.03.202310.014,9810.101,439.970,810.028,67
12.03.202310.128,6710.172,019.949,2210.064,57
13.03.202310.091,6610.134,39.886,49.888,21
14.03.20239.914,89.928,549.484,819.596,9
15.03.20239.675,869.818,699.594,99.807,28
16.03.20239.873,219.905,999.686,879.734,11
19.03.20239.718,229.879,629.476,359.491,51
20.03.20239.519,769.550,179.263,529.278,1
21.03.20239.330,239.438,379.266,299.438,37
22.03.20239.457,799.573,159.433,019.573,15
23.03.20239.588,319.719,669.521,119.688,1
26.03.20239.731,549.782,929.573,019.573,01
27.03.20239.598,729.598,729.177,449.178,95
28.03.20239.172,229.297,228.985,679.296,58
29.03.20239.347,739.445,69.233,089.279,86
30.03.20239.268,269.314,659.122,589.187,8
02.04.20239.237,189.237,588.933,799.153,38
03.04.20239.190,189.299,49.145,729.297,63
04.04.20239.329,499.413,659.197,889.201,46
05.04.20239.214,729.325,949.143,089.178,25
06.04.20239.203,29.285,379.192,339.247,31
09.04.20239.341,539.504,459.341,539.483,34
10.04.20239.528,229.564,069.461,689.524,5
11.04.20239.547,259.612,69.518,359.567,64
12.04.20239.608,669.678,429.565,339.578,92
13.04.20239.596,739.667,759.433,069.451,7
16.04.20239.556,519.747,349.541,129.651,43
17.04.20239.778,039.873,619.425,219.425,21
18.04.20239.457,979.563,579.358,099.410,31
19.04.20239.403,049.441,19.291,689.295,16
23.04.20239.303,629.445,89.278,29.302,74
24.04.20239.3329.345,539.048,149.059,67
25.04.20239.067,379.095,668.798,128.823,35
26.04.20238.821,758.871,778.645,398.676,62
27.04.20238.707,878.729,218.291,058.394,86
01.05.20238.426,478.447,897.954,677.954,67
02.05.20237.915,77.915,77.401,17.662,52
03.05.20237.656,37.919,517.648,127.733,52
04.05.20237.733,397.760,567.571,847.633,75
07.05.20237.691,067.826,717.543,447.796,27
08.05.20237.777,657.842,487.641,497.653,63
09.05.20237.655,127.660,497.545,477.567,68
10.05.20237.574,948.056,27.567,517.977,53
11.05.20238.013,258.042,77.727,957.840,32
14.05.20237.629,938.127,537.589,347.821,56
15.05.20237.850,088.189,127.850,088.189,12
16.05.20238.211,18.443,918.202,258.390,58
17.05.20238.391,448.398,678.011,798.075,67
21.05.20238.128,158.273,188.040,938.186,77
22.05.20238.173,928.1758.095,978.142,7
23.05.20238.145,478.262,958.109,278.142,02
24.05.20238.160,678.235,38.107,138.162,63
25.05.20238.193,768.458,818.193,768.389,76
28.05.20238.641,238.785,678.560,228.782
29.05.20238.863,19.079,258.776,439.068,21
30.05.20239.106,999.3258.990,239.281,18
31.05.20239.326,039.500,259.307,639.398,01
01.06.20239.579,529.641,719.375,279.458,56
04.06.20239.590,849.722,929.540,139.684,36
05.06.20239.709,039.857,339.647,199.769,43
06.06.20239.899,510.032,819.899,59.964,22
07.06.20239.956,4910.018,849.756,039.898,02
08.06.20239.970,0110.066,79.905,2110.040,83
11.06.202310.111,0610.279,8810.098,4510.098,45
12.06.202310.086,0510.086,059.589,159.665,58
13.06.20239.687,739.766,769.419,829.420,86
14.06.20239.483,749.582,929.379,539.582,92
15.06.20239.596,699.741,699.519,029.519,02
18.06.20239.518,859.518,859.110,69.125,57
19.06.20239.114,69.169,378.957,529.000,59
20.06.20239.043,139.128,978.878,398.888,04
21.06.20238.907,219.303,268.864,589.288,29
22.06.20239.395,179.705,29.395,179.705,2
25.06.20239.809,6410.132,559.787,3310.110,28
26.06.202310.062,9310.194,7210.018,7310.190,57
02.07.202310.332,410.848,2610.332,410.820,91
03.07.202310.868,7511.036,6110.662,4510.847,51
04.07.202310.865,8911.024,1910.688,710.971,29
05.07.202311.037,9911.196,411.037,9911.075,71
06.07.202311.074,1811.199,911.022,2811.139,93
09.07.202311.284,7411.663,9511.284,7411.573,44
10.07.202311.743,411.780,5911.427,0111.672,21
11.07.202311.669,8411.710,6511.438,7311.575,25
12.07.202311.589,8711.667,8511.301,6911.301,69
13.07.202311.385,611.428,6711.225,5511.398,93
16.07.202311.532,3511.772,1711.502,6511.753,54
17.07.202311.807,4211.834,5511.389,311.397,81
18.07.202311.406,2511.665,8111.250,7811.635,28
19.07.202311.721,2811.854,2911.562,7111.800,02
20.07.202311.828,611.921,2711.720,211.846,11
23.07.202311.921,7412.132,3711.754,9411.834,59
24.07.202311.855,9211.855,9211.491,8111.572,02
25.07.202311.595,3312.140,2611.595,3312.117,21
26.07.202312.207,9512.417,5512.137,9212.237,17
27.07.202312.343,4612.534,512.313,7812.428,12
30.07.202312.666,8812.805,8512.581,8712.703
31.07.202312.716,6412.815,6312.542,9412.699,28
01.08.202312.750,2212.893,612.714,8112.714,81
02.08.202312.768,2212.863,8212.527,1412.571,32
03.08.202312.573,7912.754,3112.449,7112.700,35
06.08.202312.779,2712.927,1712.681,3512.927,17
07.08.202312.963,7713.121,0512.772,9712.859,8
08.08.202312.916,0812.916,0812.692,0712.778,26
09.08.202312.745,5412.755,2612.050,2112.104,42
10.08.202312.130,7912.789,2212.023,712.789,22
13.08.202312.927,2313.057,9312.695,7412.763,3
14.08.202312.823,3813.063,2212.761,1712.932,19
15.08.202313.011,0713.131,5612.845,5513.048,31
16.08.202313.130,3513.436,0813.045,7413.324,8
17.08.202313.415,3913.477,0412.896,5613.029,5
20.08.202313.030,5313.565,1912.982,9913.491,03
21.08.202313.641,0513.894,8613.622,2113.759,34
22.08.202313.958,2814.075,5613.749,9713.749,97
23.08.202313.903,5813.931,4613.208,9313.263,2
24.08.202313.379,1413.694,8713.194,6213.657,91
27.08.202313.860,7614.155,0313.860,7613.964,19
28.08.202314.094,0114.111,0113.949,5114.015,81
30.08.202314.202,0814.728,9814.164,9514.549,96
31.08.202314.675,2514.960,5614.525,1414.799,99
03.09.202315.083,715.291,7615.083,715.180,23
04.09.202315.220,8915.374,5315.121,6115.335,4
05.09.202315.511,3915.712,6115.203,9715.254,48
06.09.202315.374,0915.518,1415.247,615.502,17
07.09.202315.461,4815.534,9515.350,1415.444,62
10.09.202315.484,5415.715,2315.198,7215.267,34
11.09.202315.296,9815.428,8214.947,9815.090,14
12.09.202315.192,4815.284,514.723,3814.768,47
13.09.202314.799,3814.804,5314.195,8514.796,46
14.09.202314.830,9415.037,9714.631,514.820,12
17.09.202314.797,3214.797,3214.070,9414.070,94
18.09.202314.084,1314.342,9513.915,4114.264,92
19.09.202314.319,9314.47414.093,5314.104,7
20.09.202314.085,0114.662,9513.897,7214.648,67
21.09.202314.739,0414.874,3914.628,6914.848,64
24.09.202314.991,1315.421,414.991,1315.402,88
25.09.202315.556,3515.595,1515.232,9315.260,54
26.09.202315.345,1215.389,8615.162,4115.216,71
27.09.202315.248,3315.338,1414.952,4114.988,54
28.09.202315.025,2815.290,0514.962,1815.210,54
01.10.202315.413,7415.732,6615.413,7415.622,13
02.10.202315.822,516.229,8615.771,9716.229,86
03.10.202316.265,216.411,6616.08016.080
04.10.202316.206,5816.418,8815.679,8916.418,88
05.10.202316.412,0516.561,816.282,5216.293,08
08.10.202315.927,3116.384,8915.784,4715.864,67
09.10.202316.056,9216.526,2816.056,9216.507,73
10.10.202316.542,1916.742,0216.279,116.327,92
11.10.202316.587,0816.657,5515.713,7316.185,82
12.10.202316.160,9316.160,9315.802,2915.903,71
15.10.202316.075,7216.178,7915.144,8215.164,47
16.10.202315.179,5715.608,8314.998,7515.592,9
17.10.202315.274,9515.507,814.911,0914.911,09
18.10.202314.975,0115.290,0314.748,0214.900,05
19.10.202314.696,0414.787,9514.258,8314.386,86
22.10.202314.640,4714.788,9514.284,6614.718,39
23.10.202314.788,8615.185,7214.744,5815.133,17
24.10.202315.209,4215.334,0113.814,5413.814,54
25.10.202313.957,514.437,2813.585,7914.351,03
26.10.202314.356,214.428,914.053,8914.345,44
29.10.202314.304,1214.653,6814.264,2514.519
30.10.202314.555,514.576,2313.874,8813.926,3
31.10.202314.012,8114.086,4213.324,2913.765,23
01.11.202313.875,8514.021,813.805,5613.931,46
02.11.202313.945,114.024,0613.725,8113.919,53
05.11.202314.029,914.343,2614.029,914.293,34
06.11.202314.310,6814.626,9914.208,9414.580,8
07.11.202314.607,4414.718,4914.484,1214.574,26
08.11.202314.488,5914.672,1214.386,1914.602,16
09.11.202314.595,9714.721,3314.539,814.606,63
12.11.202314.626,0914.797,3114.276,514.276,5
13.11.202314.432,2814.621,0314.286,9714.560,32
14.11.202314.714,9314.772,7914.560,1314.635,83
15.11.202314.659,1814.842,3414.595,2914.741,76
16.11.202314.762,2514.943,9214.705,2514.921,39
19.11.202315.057,215.116,2214.988,8215.063,34
20.11.202315.142,9715.225,2615.038,6915.191,34
21.11.202315.267,6515.346,6215.219,6115.236,79
22.11.202315.241,1415.302,2914.975,6414.975,64
23.11.202314.992,915.124,4914.836,8515.087,86
26.11.202315.219,3315.380,1615.197,0415.223,39
27.11.202315.271,7115.342,9115.127,1515.259,4
28.11.202315.335,5815.423,8515.133,1615.183,21
29.11.202315.198,6715.474,6115.152,5915.416,13
30.11.202315.562,0715.612,8315.449,9715.612,83
03.12.202315.722,1615.823,6115.656,7415.690,04
04.12.202315.676,9515.711,9915.481,8315.541,17
05.12.202315.576,3415.577,414.882,9614.901,08
06.12.202314.811,1615.116,1714.732,8415.116,17
07.12.202315.153,115.172,9914.896,3214.939,03
10.12.202314.921,9114.968,6514.222,6114.235,96
11.12.202314.241,1814.262,9314.012,4514.221,34
12.12.202314.107,5414.168,1813.761,9413.764,47
13.12.202313.898,6114.164,0613.652,1914.098,69
14.12.202314.151,214.411,8214.151,214.378,17
17.12.202314.283,5414.354,2613.888,9913.888,99
18.12.202313.910,6413.928,2713.651,6213.759,36
19.12.202313.758,9613.854,7513.423,4713.455,36
20.12.202313.441,8613.654,8313.296,5113.648,19
21.12.202313.652,4713.679,1813.073,1813.104,8
24.12.202313.050,6413.050,6412.262,4512.298,71
25.12.202312.313,5412.588,5212.146,7412.348,5
26.12.202312.339,3912.582,2112.248,1812.367,55
27.12.202312.404,9612.839,5312.404,9612.753,81
28.12.202312.804,1913.186,2512.784,613.131,26