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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 15.495,485
KAPANIŞ 15.463,0558

En Düşük

DÜŞÜK 13.055,32

En Yüksek

YÜKSEK 17.616,28
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202413.217,4713.575,1313.217,4713.535,63
02.01.202413.532,7313.532,7313.057,1213.057,12
03.01.202413.082,213.404,0213.055,3213.398,07
04.01.202413.489,4713.562,8913.420,6113.562,89
07.01.202413.642,6313.846,4213.642,6313.846,42
08.01.202413.873,5713.876,913.420,2713.441,54
09.01.202413.438,2513.618,0413.373,5813.570,34
10.01.202413.627,6313.821,8613.619,7313.649,8
11.01.202413.602,9113.985,3613.401,2913.830,54
14.01.202413.885,3514.057,4413.771,3213.781,21
15.01.202413.786,8913.919,7913.668,7513.857,31
16.01.202413.806,0413.976,3413.770,4213.866,81
17.01.202413.985,0414.078,1913.826,513.826,5
18.01.202413.864,8313.911,4913.733,0613.840,06
21.01.202413.833,4614.075,0813.802,3113.910,25
22.01.202414.067,3814.155,8413.839,913.897,91
23.01.202413.954,6914.158,2413.866,4714.078,11
24.01.202414.151,9614.426,1814.151,9614.415,64
25.01.202414.459,7714.793,9814.454,8514.793,98
28.01.202414.846,9714.926,3214.735,9114.763,5
29.01.202414.847,3514.954,5514.737,3414.888,7
30.01.202414.899,1315.071,8614.849,0614.933,75
31.01.202414.976,515.270,3814.976,515.216,33
01.02.202415.307,2915.429,0915.154,115.305,01
04.02.202415.347,6115.628,0515.347,6115.602,33
05.02.202415.676,6315.945,9215.487,5415.891,95
06.02.202416.010,3116.118,415.909,0115.909,01
07.02.202415.953,7216.296,6815.948,6716.199,12
08.02.202416.311,7716.448,0416.235,1516.421,4
11.02.202416.709,0216.801,7516.655,816.731,6
12.02.202416.786,116.818,6716.323,3416.363,89
13.02.202416.380,4116.560,3616.183,2616.520,86
14.02.202416.605,0116.975,1116.605,0116.859,76
15.02.202416.951,1117.146,6816.827,4117.085,49
18.02.202417.321,3217.338,5316.780,4716.829,01
19.02.202416.934,0217.050,5816.766,8317.041,29
20.02.202417.138,317.191,3816.835,7117.082,54
21.02.202417.075,0517.339,5916.997,0417.319,21
22.02.202417.375,3517.405,7817.137,4717.215,28
25.02.202417.273,4317.471,6317.260,9317.288,23
26.02.202417.362,8917.386,0116.897,1916.904,71
27.02.202416.899,7917.192,2216.761,8516.830,44
28.02.202416.898,1817.501,6116.866,6117.335,21
29.02.202417.351,2217.476,3817.235,7517.304,64
03.03.202417.396,8717.418,0716.93716.937
04.03.202417.024,6117.376,3816.930,9217.008,74
05.03.202417.033,5417.102,0816.499,7516.553,97
06.03.202416.647,6117.229,5116.647,6117.229,51
07.03.202417.328,2417.412,3117.056,1917.297,02
10.03.202417.505,317.616,2817.267,9217.298,04
11.03.202417.363,2917.395,7516.838,7517.019,13
12.03.202417.043,8717.076,0216.713,6416.713,64
13.03.202416.762,7816.845,2916.515,7116.574,33
14.03.202416.658,6116.681,4316.454,7416.530,92
17.03.202416.598,5716.599,915.928,5315.944,64
18.03.202415.935,6816.174,5715.794,1916.120,41
19.03.202416.128,8816.376,4516.121,5316.302,31
20.03.202416.359,9216.555,5616.053,1216.063,07
21.03.202416.143,5716.46816.124,0816.248,91
24.03.202416.288,9916.604,2816.213,5716.213,57
25.03.202416.051,1316.075,415.419,0315.500,62
26.03.202415.402,6915.479,7415.131,815.280,79
27.03.202415.370,5215.546,6815.370,5215.421,36
28.03.202415.579,9115.951,6715.498,5515.933,18
31.03.202415.943,9915.943,9915.194,6815.309,56
01.04.202415.365,5115.564,0114.901,8314.958,11
02.04.202414.978,2514.978,2514.801,0114.829,37
03.04.202414.897,7615.238,6114.849,8714.923,09
04.04.202415.035,6215.756,3615.035,6215.745,03
07.04.202415.840,2116.564,3315.802,8616.564,33
08.04.202416.646,1716.666,916.467,9116.558,6
14.04.202416.477,3116.795,9816.391,0616.581,38
15.04.202416.691,9616.698,5116.295,0916.469,35
16.04.202416.60216.709,2516.226,5116.310,83
17.04.202416.380,216.497,8816.303,0316.378,4
18.04.202416.249,7316.671,6316.224,816.531,98
21.04.202416.671,716.846,7616.506,1616.515,37
23.04.202416.626,216.703,316.309,4716.388,64
24.04.202416.443,1416.625,4416.325,7516.410,82
25.04.202416.536,8316.644,6616.439,9816.589,99
28.04.202416.687,2316.865,7416.616,3416.819,74
29.04.202416.875,8116.888,1516.734,916.751,98
01.05.202416.841,3117.062,2816.841,3116.969,2
02.05.202417.011,7817.135,0616.891,5917.009,98
05.05.202416.939,7716.959,316.735,9616.749,45
06.05.202416.677,4916.678,7816.210,8916.426,05
07.05.202416.411,3316.559,516.409,9916.436,22
08.05.202416.517,2616.532,4616.227,416.291,98
09.05.202416.160,5416.223,4316.020,0216.169,5
12.05.202416.173,0516.188,4715.585,5815.585,58
13.05.202415.598,9315.774,9515.519,5315.687,52
14.05.202415.739,6415.854,1115.717,3315.753,86
15.05.202415.798,0115.913,7215.689,6115.823,69
16.05.202415.865,1316.013,7115.832,2715.975,55
19.05.202415.989,816.144,6315.947,7716.126,11
20.05.202416.107,716.127,6315.895,215.976,14
21.05.202416.008,6116.170,3216.008,6116.036,56
22.05.202416.062,4916.150,7815.913,0515.913,05
23.05.202415.943,2116.022,115.834,9715.865,14
26.05.202415.891,0316.052,4615.767,5415.830,14
27.05.202415.848,3615.956,2215.770,3915.856,81
28.05.202415.877,1315.913,3815.402,5515.402,55
29.05.202415.410,4515.474,8615.218,915.306,82
30.05.202415.380,4515.486,0715.198,7715.257,12
02.06.202415.314,1215.428,1415.122,7415.387,54
03.06.202415.440,1815.627,6415.428,7615.464,69
04.06.202415.568,3915.568,3915.169,5215.315,92
05.06.202415.375,1615.618,1915.364,5815.418,5
06.06.202415.455,7415.506,5415.165,7815.202,82
09.06.202415.218,5515.286,3915.085,1915.085,19
10.06.202415.061,9715.141,0414.972,6715.037,52
11.06.202415.002,5415.080,8914.881,7215.027,26
12.06.202415.166,3615.437,915.166,3615.404,88
13.06.202415.513,1315.544,6915.363,9315.486,08
19.06.202415.672,2316.005,5915.669,2716.005,59
20.06.202416.040,0216.23616.000,2216.236
23.06.202416.274,6616.274,6615.927,0315.991,27
24.06.202415.982,6316.011,0315.825,3115.858,59
25.06.202415.872,9715.918,3115.443,6715.461,93
26.06.202415.495,0115.775,5415.495,0115.751,36
27.06.202415.794,7416.034,9915.744,115.858,07
30.06.202415.963,5216.017,9415.030,0215.155,36
01.07.202415.187,415.357,5915.061,4315.357,59
02.07.202415.431,7915.537,6715.337,0215.537,4
03.07.202415.576,7715.856,0715.576,7715.851,06
04.07.202415.870,216.105,9515.850,1516.055,54
07.07.202416.169,8516.194,4415.986,6916.022,45
08.07.202416.070,0516.117,2615.975,6816.015,19
09.07.202416.027,3916.105,5415.851,6116.030,56
10.07.202416.123,3816.350,0316.095,816.321,34
11.07.202416.340,7616.407,4516.207,7216.369,26
15.07.202416.460,6616.557,6916.422,2716.478,62
16.07.202416.510,2116.573,0516.451,2516.474,07
17.07.202416.521,2616.701,7816.521,2616.638,54
18.07.202416.658,6816.727,516.519,4216.657,01
21.07.202416.732,716.917,8216.702,2916.772,8
22.07.202416.789,4216.885,116.704,6416.726,36
23.07.202416.731,2517.034,1616.711,6416.933,68
24.07.202416.960,2617.212,9616.933,917.054,99
25.07.202417.133,2717.180,1416.923,3317.022,84
28.07.202416.958,0317.015,5916.793,6216.899,9
29.07.202416.947,0717.089,1116.713,8816.752,38
30.07.202416.704,6216.704,6216.444,5816.517,27
31.07.202416.646,6416.778,8216.642,2916.676,01
01.08.202416.501,7516.667,7416.272,116.395,15
04.08.202415.274,2215.650,3915.034,7715.187,06
05.08.202415.553,8815.787,8815.342,6715.386,88
06.08.202415.502,3615.847,515.482,5815.770,61
07.08.202415.783,8115.971,4915.751,8815.963,46
08.08.202416.057,1116.105,1715.817,6415.844,43
11.08.202415.972,616.010,7915.498,9915.526,65
12.08.202415.539,9815.722,5115.439,7115.722,51
13.08.202415.809,0615.935,0515.744,4315.776,83
14.08.202415.902,9116.012,5315.658,0615.963,37
15.08.202416.010,2616.046,515.758,5415.817,42
18.08.202415.885,3416.163,0815.772,8916.163,08
19.08.202416.275,5316.542,3116.266,116.520,14
20.08.202416.511,5316.684,5116.451,7116.589,85
21.08.202416.644,5616.975,5316.644,5616.946,9
22.08.202416.985,7317.014,8716.585,1916.607,01
25.08.202416.707,7716.737,6716.277,7216.292,97
26.08.202416.289,6416.355,9716.145,516.263,42
27.08.202416.263,5416.480,5316.263,5416.297,27
28.08.202416.362,6316.428,2216.237,7616.353,71
01.09.202416.419,9516.738,0916.417,8116.687,1
02.09.202416.734,5316.849,2516.543,0716.575,72
03.09.202416.453,416.588,1316.397,1616.486,69
04.09.202416.557,6616.683,2216.528,7516.573,9
05.09.202416.597,2616.686,3716.489,4316.493,92
08.09.202416.550,3816.595,4216.369,2916.374,74
09.09.202416.439,9616.480,9916.159,8416.234,27
10.09.202416.231,2416.270,4415.683,9115.691,34
11.09.202415.835,1115.886,0515.389,4315.726,71
12.09.202415.768,916.140,5315.703,8916.140,53
15.09.202416.148,3316.332,7216.117,1916.117,19
16.09.202416.121,6216.146,5316.002,7616.041,64
17.09.202416.073,3916.096,7315.771,6915.789,29
18.09.202415.907,6816.164,3915.852,2416.138,79
19.09.202416.162,5516.181,9916.031,6216.046,86
22.09.202416.040,7316.048,9315.784,5315.808,54
23.09.202415.837,8315.861,6615.660,3315.680,03
24.09.202415.569,4615.790,9715.458,4515.469,54
25.09.202415.561,8315.589,9715.298,6815.333,3
26.09.202415.382,1915.491,5615.278,6115.394,08
29.09.202415.346,5915.457,4515.193,9915.226,29
30.09.202415.153,2615.153,2614.246,0514.409,69
01.10.202414.304,4914.341,6313.895,9814.110,72
02.10.202413.998,114.188,3313.79113.791
03.10.202413.859,7113.990,9313.620,4613.967,43
06.10.202414.024,5214.102,0813.852,9413.859,02
07.10.202413.874,7713.931,3213.750,4413.823,23
08.10.202413.844,3113.889,4513.660,2513.819,91
09.10.202413.864,2413.929,9213.670,3113.688
10.10.202413.721,313.778,9513.482,2913.540,72
13.10.202413.550,7913.585,3713.178,9113.207,09
14.10.202413.233,513.495,5613.233,513.476,11
15.10.202413.478,8713.632,5513.442,8513.632,54
16.10.202413.646,7713.885,3313.641,8513.857,91
17.10.202413.886,0314.041,1413.708,713.749,47
20.10.202413.784,1613.837,5613.640,9613.640,96
21.10.202413.674,513.905,5913.61313.863,79
22.10.202413.861,7613.907,6713.610,2113.639,22
23.10.202413.689,2313.905,1713.689,2313.848,78
24.10.202413.845,9513.938,0913.774,0813.928,85
27.10.202414.003,9714.171,6814.003,9714.170,57
29.10.202414.215,914.295,5314.179,0414.219,64
30.10.202414.223,9714.238,0114.049,2914.131,16
31.10.202414.165,5914.207,1414.070,3814.140,21
03.11.202414.154,114.195,4813.699,8613.741,19
04.11.202413.773,5413.810,8813.487,9713.610,71
05.11.202413.657,0213.849,713.593,9113.758,89
06.11.202413.746,3113.784,9413.547,8513.685,06
07.11.202413.730,2213.980,1413.727,7813.954,53
10.11.202413.978,2714.199,2813.978,2714.146,32
11.11.202414.071,8314.071,8313.927,5913.937,21
12.11.202413.912,7114.016,8313.778,6713.924,8
13.11.202413.963,7714.093,9513.963,7714.091,02
14.11.202414.132,2914.201,6814.078,2214.112,23
17.11.202414.150,3714.208,8814.056,7814.140,55
18.11.202414.183,6814.201,8413.856,8413.931,82
19.11.202413.983,6414.069,0713.663,7113.673,42
20.11.202413.802,6514.129,513.802,6514.118,21
21.11.202414.223,5714.429,1714.223,5714.354,94
24.11.202414.391,0214.499,4514.363,7214.381,54
25.11.202414.397,3714.48614.333,914.424,55
26.11.202414.493,0214.532,1714.329,6114.346,77
27.11.202414.389,0914.424,4714.282,1514.414,49
28.11.202414.443,1314.655,6314.369,9214.655,63
01.12.202414.624,5514.745,5514.571,914.730,95
02.12.202414.776,2714.974,0914.689,9814.809,11
03.12.202414.840,5214.892,3514.797,314.839,56
04.12.202414.864,5915.031,4814.864,5914.970,94
05.12.202415.026,7115.091,314.948,0115.066,24
08.12.202415.205,615.464,3915.205,615.446,21
09.12.202415.444,2815.444,2814.997,6215.001,5
10.12.202415.033,315.041,1514.824,0514.864,46
11.12.202414.929,3315.027,2914.816,8714.874,66
12.12.202414.900,1515.053,5714.845,4715.053,57
15.12.202415.132,0615.194,5815.030,9315.032
16.12.202415.064,2615.064,2614.862,314.934,18
17.12.202414.939,914.976,0814.758,2714.769,24
18.12.202414.703,6814.779,9214.579,2614.618,62
19.12.202414.654,214.678,5714.457,7214.521,16
22.12.202414.566,9314.596,9614.300,114.313,74
23.12.202414.331,5614.368,5914.151,4914.249,13
24.12.202414.389,8514.516,6514.370,1114.426,79
25.12.202414.483,3214.584,7514.458,8214.506,19
26.12.202414.530,4114.645,5914.530,4114.614,08
29.12.202414.641,5614.690,0114.598,0714.598,07
30.12.202414.598,1314.699,0814.431,214.590,89