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 TURIZM logosu
XTRZM
BIST TURIZM
15:50:20
1932.51 ₺
-7.03 (%-0.36)
Önceki Kapanış: 1939.54·
Volatilite: 0.90
Düşük₺1922.92
Yüksek₺1940.33
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
-1.33%
Önceki aya göre (MoM)
-1.58%
Yılbaşından bugüne (YTD)
+17.78%
Önceki yıla göre (YoY)
+46.96%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XTRZM: BIST TURIZM Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 177,2795
KAPANIŞ 177,614

En Düşük

DÜŞÜK 67

En Yüksek

YÜKSEK 302,7
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020119,2123,08119,2122,47
02.01.2020121,94121,94112,36117,29
05.01.2020115,57115,94111,78112,92
06.01.2020114,4118,13114,4117,24
07.01.2020112,4116,97111,42114,98
08.01.2020117,93122,56117,93122,42
09.01.2020123,15132,33123,14130,32
12.01.2020131,66134,88130,38132,59
13.01.2020133,08133,58128,46131,54
14.01.2020131,75136,6128,82134,44
15.01.2020135,32136,85131,5131,5
16.01.2020132,47132,82129,11130,69
19.01.2020131,43133,97130,46131,18
20.01.2020130,78138,28129,41137,92
21.01.2020138,87140,66135,08137,11
22.01.2020137,11142,11136,7140,75
23.01.2020142,35142,93138,21140,24
26.01.2020138,68144,45137,57141,26
27.01.2020143,29144,3140,45143,19
28.01.2020144,08146,34142,53143,73
29.01.2020143,11143,66140,17140,54
30.01.2020141,34142,53139,24141,17
02.02.2020141,05141,86138,89139,36
03.02.2020140,99149,46140,2149,32
04.02.2020149,81158,8149,81150,89
05.02.2020153,29155,75152,13153,81
06.02.2020154,06154,36150,39150,68
09.02.2020151,41154,89137,87144,07
10.02.2020146,77147,76142,44146,96
11.02.2020147,92148,84145,9147,12
12.02.2020147,21149,25145,92148,14
13.02.2020149,42151,16146,78147,44
16.02.2020148,87151,91146,64149,79
17.02.2020149,9149,9145,19146,68
18.02.2020147,93149,48144,42146,7
19.02.2020146,73146,77134,1135,32
20.02.2020134,43140,98131140,98
23.02.2020136,66141,24135,1140,64
24.02.2020143,19144,5138,57140,96
25.02.2020140,47142,04137,81140,28
26.02.2020138,94140,04129,91130,75
27.02.2020107,46124,36107,46121,46
01.03.2020125,64127,83122,69127,25
02.03.2020129,81132,63129,47131,27
03.03.2020130,97133,93126,66128,36
04.03.2020130,4131,33126,93129,72
05.03.2020128,78130,61125,63126,1
08.03.2020119,13122,4110,21112,94
09.03.2020116,12118,33104,37105,55
10.03.2020103,64105,9293,9398,06
11.03.202093,5393,5383,0283,78
12.03.202081,8488,5478,9987,34
15.03.202082,9884,6178,8778,98
16.03.202077,578,771,5274,12
17.03.202070,874,4170,4372,16
18.03.202069,8172,9168,8770,25
19.03.20207273,2370,172,49
22.03.202069,1370,116768,4
23.03.202071,2272,7269,7972,14
24.03.202072,0775,170,7572,87
25.03.202073,1777,9672,2977,86
26.03.202078,3280,6975,8776,9
29.03.202076,7580,6374,5679,51
30.03.202081,286,4181,286,17
31.03.202084,992,0684,391,59
01.04.202092,6794,5889,2689,78
02.04.202089,1792,7586,391,68
05.04.202093,9699,1693,7198,35
06.04.2020100,49106,1999,79101,63
07.04.2020100,49103,9397,02103,41
08.04.2020104,41106,65103,17105,64
09.04.2020106,26109,37104,73108,53
12.04.2020107,7112,52106,37110,72
13.04.2020112,62114,46111,38111,38
14.04.2020111,23112,67102,73105,66
15.04.2020106,01107,56102,02105,48
16.04.2020107,02112,21106,44110,99
19.04.2020113,52116,13112,28113,85
20.04.2020112,84114,34110,77111,44
21.04.2020112,49115,24111,9112,86
23.04.2020113,39117,01111,32115,62
26.04.2020117,33123,85117,33123,46
27.04.2020125,58127,33121,98125,41
28.04.2020127,16128,02123,51124,54
29.04.2020125,21128,26120,99128,26
03.05.2020126,53129,87124,47126,5
04.05.2020127,17131,46123,96131,46
05.05.2020132,62134,14129,97131,89
06.05.2020131,87132,4129,14129,42
07.05.2020129,35130,48127,04128,33
10.05.2020129,38131,41128,15129,62
11.05.2020129,63136,38128,97134,7
12.05.2020135,96138,35133,27133,27
13.05.2020132,66133,64128,92130,5
14.05.2020131,71133,06131,09132,25
17.05.2020134,72139,59134,72138,11
19.05.2020139,41142,32137,24141,22
20.05.2020141,83144,32138,78141,37
21.05.2020142,01143,92141,24143,25
26.05.2020145,07148,13141,32141,85
27.05.2020140,09140,56135,34137,04
28.05.2020135,55138,79135,51137,9
31.05.2020137,7139,78136,52138,7
01.06.2020139,63140,73136,56139,77
02.06.2020140,68142,38139,3141,01
03.06.2020141,58143,53140,35142,09
04.06.2020143,1146,42142,12145,2
07.06.2020148,06152,62146,47150,53
08.06.2020151,49152,11144,88148
09.06.2020148,3154,86145,65154,57
10.06.2020153,66160,23152,89158,81
11.06.2020157,11160,38154,7156,94
14.06.2020155,59155,59152,24155,21
15.06.2020156,51159,03156,2156,2
16.06.2020157,08158,54152,92154,7
17.06.2020156,73158,01155,15155,96
18.06.2020157,25157,45151,97152,73
21.06.2020153,52156,26151,59154,87
22.06.2020155,63162,54155,01159,3
23.06.2020160,36162,77159,23159,97
24.06.2020160,93161,83156,76157,83
25.06.2020158,84160,07157,77158,32
28.06.2020158,33163,96158,31162,87
29.06.2020163,31166,89163164,43
30.06.2020165,14166,84162,08165,96
01.07.2020167,45177,25166,76174,08
02.07.2020175,45181,38174,23177,48
05.07.2020178,66185,26177,57185,06
06.07.2020186,18195,04183,67190,23
07.07.2020189,93190,56183,39187,2
08.07.2020189,16190,04178,52178,52
09.07.2020175,91178,97170,23177,96
12.07.2020179,49190,97178,8190,81
13.07.2020190,96196,35187,97191,03
15.07.2020192,75195,9192,03192,67
16.07.2020193,94195,78190,5195,54
19.07.2020196,58201,26195,71200,05
20.07.2020203,1210,99202,23204,79
21.07.2020211,54212,15201,2202,3
22.07.2020204,17205,32201,44203,27
23.07.2020202,51205,25198,48203,2
26.07.2020205,18210,5204,4208,92
27.07.2020211,36212,11195,64195,64
28.07.2020196,46198,53186,96196,41
29.07.2020197,25201,25196,51200,85
03.08.2020202,98203,67183,77187,31
04.08.2020187,17187,87180,08181,93
05.08.2020179,91180,07166,17166,17
06.08.2020159,18175,75151,61175,67
09.08.2020174,36180,36167,93179,75
10.08.2020182,09192,79181,68190,7
11.08.2020188,72188,72182,39184,14
12.08.2020183,6184,55178,74181,17
13.08.2020180,27181,66177,59179,06
16.08.2020178,27181,13174,95177,56
17.08.2020179,57182,7177,72181,17
18.08.2020182,01184,09180,48181,3
19.08.2020181,32181,46176,54178,9
20.08.2020178,99179,85174,1177,06
23.08.2020177,75183,88176,12183,81
24.08.2020185,2186,92174,83176,29
25.08.2020174,7179,04173,56178,91
26.08.2020181,44184,99179,73183,88
27.08.2020186,71186,84182,5183,83
30.08.2020185,21185,51182,34182,47
31.08.2020181,64187,04175,71186,37
01.09.2020187,45188,72185,12185,78
02.09.2020188,95191,67184,39188,36
03.09.2020188,23192,15183,61190,75
06.09.2020187,87195,02187,63193,16
07.09.2020192,22194,77189,59194,03
08.09.2020192,53194,35190,52191,08
09.09.2020192,66195,64190,58193,32
10.09.2020198,09199,49196,31197,7
13.09.2020197,94202,43195,57200,54
14.09.2020203,39206,97200,16204,96
15.09.2020208,08212,94206,11211,68
16.09.2020212,33216,97206,93210,1
17.09.2020210,35215,6209,5214,38
20.09.2020216,58219,37212212,31
21.09.2020214,27216,85209,54214,47
22.09.2020217,16221,73217,16221,73
23.09.2020227,19228,79222,45226,6
24.09.2020231,02232,91222,23222,78
27.09.2020221,01227,57216,99220,57
28.09.2020219,34220,91214,05215,92
29.09.2020215,64219,46213,97219,2
30.09.2020220,71222,93213,6215,43
01.10.2020213,47214,45210,47213,96
04.10.2020214,16218,94211,9218,72
05.10.2020217,96219,19214,5215,52
06.10.2020211,39216,15210,54212,14
07.10.2020213,46219,94210,15218,68
08.10.2020221,37231,03220,66229
11.10.2020230,28237,31230,24236,94
12.10.2020238,39242,48231,21238,5
13.10.2020238,25238,25231,3231,67
14.10.2020231,08233,11226,18227,32
15.10.2020227,41240,4226,95240,02
18.10.2020244,34255,77241,57255,66
19.10.2020260,24264,66257,44259,61
20.10.2020263,36264,01256,89257,57
21.10.2020260,72260,72253,57258,99
22.10.2020260,01264,48248,99256,7
25.10.2020252,71254,39233,91236,35
26.10.2020231,76242,78224,57242,6
27.10.2020241,28246,46238,49239,76
29.10.2020233,83241,5228,65235,56
01.11.2020238,8245,28234241,65
02.11.2020243,49245,55235,76241,93
03.11.2020242,13250,8239247,55
04.11.2020247,96254,39245,06248,81
05.11.2020247,8250,89245,43246,45
08.11.2020249,8261,53247,92256,71
09.11.2020255,64261,12252,82259,09
10.11.2020262,01265,7260,29262,3
11.11.2020261,04266,18255,22259,55
12.11.2020259,52267,43256,23265,76
15.11.2020267,88277,52267,05274,45
16.11.2020277,3277,35258,76258,76
17.11.2020254,78260,33254,06258,07
18.11.2020255,51257,72251,69255,71
19.11.2020255,64260,01254,36258,06
22.11.2020259,5263,45257,75260,84
23.11.2020263,04267,44260,56265,44
24.11.2020266,83270,56260,1263,61
25.11.2020264,94269,53259,87268,88
26.11.2020267,72274,15262,87272,06
29.11.2020270,72274,81262,27266,52
30.11.2020273,27273,92265,56270,51
01.12.2020271,77278,51269,2274,78
02.12.2020275,02282,12272,74281,17
03.12.2020282,59285,85281,78283,25
06.12.2020283,13292,73278,14289,4
07.12.2020289290284,51285,62
08.12.2020285,45287,83280,95281,74
09.12.2020283,39284,03278,22282,65
10.12.2020281284,46276,44283
13.12.2020283,19288,03281,47283,2
14.12.2020283,26284,73278,53279,67
15.12.2020280,93281,71272,37273,7
16.12.2020274,45282,27272,27279,14
17.12.2020279,01280,75277,39278,96
20.12.2020273,76274,61268,9273,62
21.12.2020276,18281,12274,85277,23
22.12.2020279,37281,81278,42280,6
23.12.2020281,01286,24278,55284,29
24.12.2020285,43287,33281,35282,17
27.12.2020283,11290,87283,11289,4
28.12.2020289,94290,36284,33284,87
29.12.2020285,3293,55285,2290,06
30.12.2020293,46302,7291,06301,93