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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 15.773,4189
KAPANIŞ 15.751,075

En Düşük

DÜŞÜK 12.733,6

En Yüksek

YÜKSEK 18.266,67
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202514.627,2514.749,2214.582,614.598,11
02.01.202514.657,814.801,8314.657,814.785,13
05.01.202514.853,1915.119,3814.853,1915.012,1
06.01.202515.029,6715.056,5614.875,6214.898,12
07.01.202514.911,8614.911,8614.719,0914.719,09
08.01.202514.772,6214.897,7314.772,6214.897,73
09.01.202514.910,4914.938,8514.665,9714.682,38
12.01.202514.674,3714.728,414.343,2614.371,62
13.01.202514.473,814.512,0814.296,0614.323,65
14.01.202514.352,5314.372,8314.127,6614.238,31
15.01.202514.364,214.472,9514.237,5214.472,95
16.01.202514.457,9214.602,3714.428,814.591,69
19.01.202514.646,0414.849,5614.642,4514.782,67
20.01.202514.756,5914.854,4414.620,3614.629,27
21.01.202514.656,314.660,8514.534,514.586,03
22.01.202514.624,3314.853,2314.624,3314.731,64
23.01.202514.766,2614.813,3814.665,7914.736,78
26.01.202514.690,3914.690,3914.452,2314.504,23
27.01.202514.563,714.571,0914.429,6514.448,72
28.01.202514.47614.506,3414.117,1114.117,11
29.01.202514.150,2314.266,414.150,2314.156,12
30.01.202514.179,5314.211,8914.011,2714.052,37
02.02.202513.981,4413.981,4413.739,6313.739,63
03.02.202513.809,2513.910,1413.736,1313.755,45
04.02.202513.776,3413.787,8413.493,113.589,61
05.02.202513.667,9513.900,4813.667,9513.855,61
06.02.202513.854,3514.093,2513.849,3214.080,2
09.02.202514.103,9714.157,8714.057,1614.101,81
10.02.202514.104,5314.170,1314.042,8714.167,17
11.02.202514.197,5714.325,5814.149,6514.197,11
12.02.202514.247,714.270,3914.134,5514.152,78
13.02.202514.169,6514.266,114.144,3914.204,1
16.02.202514.221,1414.282,114.191,6614.191,66
17.02.202514.200,3314.225,9914.065,8514.143,64
18.02.202514.246,1814.295,0313.987,5214.005,05
19.02.202514.049,7114.126,7114.021,7214.089,87
20.02.202514.112,814.123,9813.587,3513.702,02
23.02.202513.800,1113.953,9313.760,5913.832,61
24.02.202513.854,8713.854,8713.579,213.599,15
25.02.202513.626,5513.645,9613.464,7413.491,37
26.02.202513.490,7313.704,5113.490,7313.637,05
27.02.202513.634,6413.699,713.509,4413.538,76
02.03.202513.612,5313.739,2913.612,5313.648,37
03.03.202513.637,0713.667,0813.492,9413.531,56
04.03.202513.630,5113.833,9113.630,5113.833,91
05.03.202513.903,7414.248,8313.880,7114.245,52
06.03.202514.248,6614.558,6714.248,6614.553,82
09.03.202514.542,9714.716,314.534,6314.623,31
10.03.202514.588,3114.825,8214.507,2714.768,51
11.03.202514.814,7514.826,1914.710,7214.768,89
12.03.202514.844,9715.059,9614.844,9715.050,27
13.03.202515.109,2615.294,3515.109,2615.269,83
16.03.202515.220,3415.25415.108,5215.162,96
17.03.202515.199,2315.199,2314.934,0215.178,02
18.03.202514.317,5914.670,4713.767,8713.934,68
19.03.202513.976,5314.389,3513.723,7314.031,43
20.03.202513.953,613.953,612.910,2113.102,41
23.03.202513.143,7913.497,4412.733,613.362,6
24.03.202513.528,7414.007,8413.467,0313.944,53
25.03.202513.819,314.250,513.751,2214.182,62
26.03.202514.277,2814.408,0914.249,6914.312,53
27.03.202514.339,5914.673,8314.118,8314.620,12
01.04.202514.596,914.710,3314.530,1214.530,12
02.04.202514.541,3714.705,3414.541,3714.570,28
03.04.202514.596,1714.633,3314.387,114.548,31
06.04.202514.192,1714.508,5513.992,3314.413,04
07.04.202514.579,114.650,0414.522,6914.568,5
08.04.202514.483,0614.591,5214.318,4814.338,81
09.04.202514.680,2814.695,6114.493,5214.504,79
10.04.202514.549,414.636,8114.462,5714.604,88
13.04.202514.681,8915.056,4114.681,8915.032,9
14.04.202515.099,2315.241,6215.076,5515.113,3
15.04.202515.093,6515.100,5414.815,7614.857,63
16.04.202514.905,9215.119,514.821,9415.052,25
17.04.202515.087,3115.087,3114.93314.938,74
20.04.202515.010,4815.079,1414.933,5314.945,84
21.04.202515.007,2915.079,2214.847,0414.848,31
23.04.202514.903,6315.065,3414.812,915.065,34
24.04.202515.125,815.164,2115.050,7115.134,75
27.04.202515.180,1215.186,3814.873,9314.873,93
28.04.202514.872,914.897,5114.725,9714.802,53
29.04.202514.804,1614.844,5814.508,1214.532,63
01.05.202514.643,0314.761,6314.643,0314.717,15
04.05.202514.819,114.863,8614.745,914.785,13
05.05.202514.810,8414.977,1114.807,5514.934,61
06.05.202514.972,1615.022,5714.809,8614.906,43
07.05.202514.882,3115.136,214.882,3115.117,29
08.05.202515.135,6215.323,0315.092,5315.310,67
11.05.202515.395,3615.593,615.351,7515.582,11
12.05.202515.518,9215.700,6115.469,9715.666,93
13.05.202515.667,5915.774,1915.660,215.690,9
14.05.202515.722,215.772,5715.423,5515.437,17
15.05.202515.462,115.521,8115.261,2815.434,36
19.05.202515.453,0615.488,4215.257,5415.271,22
20.05.202515.273,9815.303,9715.181,0515.181,05
21.05.202515.212,0615.325,815.157,7315.259,15
22.05.202515.167,1615.324,7815.086,315.244,99
25.05.202515.367,8415.367,8415.083,3115.107,15
26.05.202515.071,4215.071,4214.729,1514.739,18
27.05.202514.729,9714.798,414.600,0614.615,36
28.05.202514.657,214.779,8914.561,7614.654,4
29.05.202514.680,6514.684,6614.539,7414.612,08
01.06.202514.582,6414.648,5414.490,5814.496,76
02.06.202514.548,714.812,0414.548,714.808,55
03.06.202514.804,7915.161,8214.799,6915.128,03
04.06.202515.118,3615.209,3515.118,3615.191,03
09.06.202515.256,815.404,0515.256,815.392,93
10.06.202515.43715.614,7915.381,9615.548,3
11.06.202515.477,3415.477,3415.253,0315.268,22
12.06.202514.604,1714.805,8714.439,0414.792,49
15.06.202514.775,0114.934,2414.665,4714.834,89
16.06.202514.849,4815.002,1514.849,4814.914,55
17.06.202514.900,2214.921,0514.658,0314.749,05
18.06.202514.802,5714.921,6914.661,914.728,34
19.06.202514.859,1615.022,1714.859,1614.869,31
22.06.202514.752,814.799,1714.63114.639,4
23.06.202514.874,6915.031,9214.750,4314.920,23
24.06.202514.959,2615.013,8514.845,9114.852,49
25.06.202514.909,9414.984,1114.797,0814.808,34
26.06.202514.844,8714.925,6914.680,6514.891,53
29.06.202514.970,5515.312,4414.917,5515.302,71
30.06.202515.422,7815.647,8215.343,2715.552,38
01.07.202515.594,6515.748,9715.402,7715.414,15
02.07.202515.560,1615.663,2615.465,7615.587,52
03.07.202515.644,4915.644,4915.454,0615.580,4
06.07.202515.438,315.471,1115.299,8415.409,43
07.07.202515.467,0715.524,9215.290,4515.302,99
08.07.202515.311,0115.471,3115.311,0115.395,58
09.07.202515.494,8915.711,5315.494,8915.627,46
10.07.202515.712,9215.792,0615.590,6515.713,56
13.07.202515.769,5715.859,615.66015.660
15.07.202515.678,2115.781,8315.384,6615.484,04
16.07.202515.582,0415.810,9315.582,0415.806,58
17.07.202515.832,815.933,8415.764,9115.917,87
20.07.202515.997,6416.232,8215.997,6416.206,14
21.07.202516.269,816.420,9516.174,1416.239,83
22.07.202516.302,6216.330,3916.170,2816.170,28
23.07.202516.24616.364,9916.214,5616.283,37
24.07.202516.316,0816.361,216.179,8616.208,74
27.07.202516.144,3616.213,4216.073,7316.140,03
28.07.202516.199,3616.201,7715.967,3216.009,62
29.07.202516.052,5116.087,0515.937,2616.038,57
30.07.202516.112,516.192,9616.099,2216.142,6
31.07.202516.190,416.339,3416.152,3116.339,34
03.08.202516.435,4216.593,6216.435,4216.563,56
04.08.202516.635,6816.837,4716.635,6816.734,67
05.08.202516.859,1516.867,2316.704,0616.742,07
06.08.202516.820,7616.976,9216.758,4916.833,17
07.08.202516.928,6216.945,9316.717,1816.717,18
10.08.202516.795,0216.863,1916.746,1116.795,66
11.08.202516.794,7616.823,6316.579,0416.579,04
12.08.202516.614,9116.662,6916.537,3216.561,41
13.08.202516.547,2116.618,9316.374,8916.374,89
14.08.202516.391,8716.542,8516.336,216.493,07
17.08.202516.565,0816.660,8816.517,916.649,83
18.08.202516.737,3816.803,4716.526,8416.562,47
19.08.202516.522,6316.777,6116.449,2616.740
20.08.202516.799,6917.098,2916.799,6917.072,66
21.08.202517.103,9617.272,2217.099,1217.250,89
24.08.202517.364,4217.666,1517.364,4217.626,08
25.08.202517.649,317.649,317.49217.553,37
26.08.202517.605,2717.622,6617.257,2717.265,86
27.08.202517.340,0217.462,0217.301,8117.309,7
28.08.202517.366,1717.462,3517.224,7317.224,73
31.08.202517.291,617.449,1917.275,6317.449,19
01.09.202517.536,6317.57416.495,9117.072,45
02.09.202517.151,8817.351,2216.850,7917.275,52
03.09.202517.331,217.522,6617.327,9217.439,64
04.09.202517.497,317.515,2217.183,2317.227,13
07.09.202516.923,3817.005,6216.642,8316.715,61
08.09.202516.823,416.888,8416.660,2716.756,5
09.09.202516.862,7516.880,716.686,6816.814,05
10.09.202516.820,9616.953,1116.485,4416.485,44
11.09.202516.506,316.520,1816.184,4116.312,75
14.09.202516.313,2117.103,7116.080,5217.103,71
15.09.202517.161,5317.663,0117.149,2917.621,08
16.09.202517.676,9217.826,5317.600,7417.698,6
17.09.202517.934,1317.976,2917.617,9617.638,95
18.09.202517.680,417.744,717.402,3717.744,7
21.09.202518.006,5218.138,8417.896,6817.896,68
22.09.202517.806,1517.925,7417.661,1417.674,74
23.09.202517.787,9917.947,2117.494,6317.782,09
24.09.202517.891,2317.938,0417.686,7417.821,21
25.09.202517.823,9417.833,7417.575,9817.622,38
28.09.202517.651,1317.658,917.190,0417.193,47
29.09.202517.235,7217.253,1816.892,9816.991,28
30.09.202517.052,5917.211,616.757,5617.164,71
01.10.202517.182,7417.255,5516.993,6217.031,38
02.10.202517.084,0717.184,6116.878,2116.940,46
05.10.202517.009,1717.077,5716.862,5916.885,39
06.10.202516.893,4517.037,4216.774,7216.924,3
07.10.202516.956,2117.054,1816.708,1116.760,14
08.10.202516.857,9117.088,4916.857,9116.895,36
09.10.202516.915,6416.936,0116.834,6416.899,31
12.10.202516.763,6716.855,4116.638,6316.668,91
13.10.202516.684,3616.729,1516.294,3916.337,22
14.10.202516.417,3416.683,6116.368,5916.676,2
15.10.202516.681,8216.872,9216.365,8316.394,84
16.10.202516.34116.34115.687,6815.929,45
19.10.202516.057,716.165,5215.750,8516.121,23
20.10.202516.137,2716.164,1715.952,3615.964,67
21.10.202516.011,8216.127,3815.922,6415.922,64
22.10.202515.973,4916.080,9215.962,0315.979,06
23.10.202516.033,3916.633,2516.033,3916.583,78
26.10.202516.620,116.741,0916.470,0116.520,77
27.10.202516.552,5316.616,0916.478,5916.527,25
29.10.202516.567,4716.959,6216.567,4716.899,23
30.10.202516.973,117.065,8816.854,6117.022,23
02.11.202517.109,1917.527,8217.109,1917.431,64
03.11.202517.468,117.468,117.268,4117.370,15
04.11.202517.409,6617.446,717.262,7217.297,91
05.11.202517.332,8717.378,7717.228,9917.350,3
06.11.202517.396,8117.425,3917.099,317.118,29
09.11.202517.172,6217.220,5316.938,2416.938,24
10.11.202516.940,1916.940,1916.154,6916.512,27
11.11.202516.762,5316.855,9916.603,2616.603,26
12.11.202516.749,3316.838,0616.696,7516.717,35
13.11.202516.737,1616.819,0916.579,2616.785,47
16.11.202516.862,7617.268,4916.839,0317.127,35
17.11.202517.122,8117.288,6717.078,1717.189,27
18.11.202517.247,3117.342,9217.087,0917.161,6
19.11.202517.240,217.482,9517.240,217.474,5
20.11.202517.439,6717.518,917.328,4917.492,38
23.11.202517.478,5517.573,417.202,0417.202,04
24.11.202517.267,9617.288,7416.943,7516.961,44
25.11.202516.999,5217.094,3816.805,0616.805,06
26.11.202516.888,1716.984,6316.745,5616.745,56
27.11.202516.801,1716.801,1716.332,9316.348,87
30.11.202516.340,0116.539,116.340,0116.490,2
01.12.202516.522,0216.697,2216.506,9216.637,83
02.12.202516.723,1216.819,4216.547,1816.547,18
03.12.202516.597,4416.893,2616.539,0716.893,26
04.12.202517.014,8517.241,3217.008,5917.220,7
07.12.202517.338,4517.627,817.333,9817.478,44
08.12.202517.558,0817.621,7617.294,7917.399,48
09.12.202517.475,9317.476,617.225,4617.225,46
10.12.202517.294,1317.672,0517.226,5117.536,15
11.12.202517.593,917.593,917.107,8117.125,21
14.12.202517.110,5717.180,2517.028,8317.180,25
15.12.202517.206,5517.273,4917.080,5817.217,47
16.12.202517.251,1117.468,8817.235,617.421,23
17.12.202517.457,7317.672,7317.457,7317.564,95
18.12.202517.613,0817.837,4517.568,4417.809,59
21.12.202517.910,8418.165,917.906,3217.972,29
22.12.202517.994,1218.185,6817.944,5718.147,47
23.12.202518.198,3418.266,6717.705,7217.719,27
24.12.202517.782,9517.994,9317.782,9517.932,51
25.12.202517.950,7418.046,9317.770,5617.885,13
28.12.202517.912,0417.924,6317.303,7317.324,65
29.12.202517.382,617.413,5916.986,8917.239,34
30.12.202517.358,9817.506,3317.267,6817.434,61