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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 355,9392
KAPANIŞ 355,938

En Düşük

DÜŞÜK 270,04

En Yüksek

YÜKSEK 493,94
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2021306,39312,44304,66309,03
04.01.2021307,84317,52307,15317,52
05.01.2021317,67330,16315,95323,96
06.01.2021324,95330,02319,38326,75
07.01.2021327,79334,27325,17331,02
10.01.2021330,5340,18329,02331,6
11.01.2021335,65340,32332,09339,92
12.01.2021341,39345,2335,64343,76
13.01.2021349,25356,32347,92352,29
14.01.2021357,6370352,62366,21
17.01.2021371,29376,68365,59368,41
18.01.2021374,7376,75358,81358,81
19.01.2021358,39372,53353,47371,21
20.01.2021378,97383,3373,17373,82
21.01.2021371,65391,77363,2391,69
24.01.2021403,68405,56399,39403,45
25.01.2021408,54412,83395,18407,25
26.01.2021405,31412,08389,23392,71
27.01.2021381,84402,49374,73400,84
28.01.2021395,17406,16391,88397,4
31.01.2021398,6402,48390,63391,92
01.02.2021390,18401,89387,31395,17
02.02.2021405,57407,67390,3391,63
03.02.2021391,24394,86390,86391,81
04.02.2021388,83400,43388,6398,8
07.02.2021406,63411,03404,28404,28
08.02.2021409,14411,96406,63406,83
09.02.2021408,8409,75400,12401,68
10.02.2021409,4413,16400,87402,79
11.02.2021402,77415,65390,44415,65
14.02.2021426,67428,12417,74417,74
15.02.2021423,67424,82406,32406,32
16.02.2021399,11412,47393,66403,13
17.02.2021402,39402,39389,62392,54
18.02.2021392,87392,87378,82388,9
21.02.2021388,78389,99376,68376,96
22.02.2021375,95381,27359,55361,41
23.02.2021358,11379,95354,44373,62
24.02.2021384,66387,31365,46369,61
25.02.2021356,02379,56352,73379,5
28.02.2021386,41401,54383,46400,42
01.03.2021404,44415,41397,14408,38
02.03.2021410,73417,05404,16404,16
03.03.2021401,73409,21395,14403,7
04.03.2021403,33412,51399,82409,45
07.03.2021408,92416,04403,21404,65
08.03.2021407,83410,84398,87401,29
09.03.2021401,02409,61396,95404,82
10.03.2021407,99409,62396,81401,02
11.03.2021402,38413,09399,2409,1
14.03.2021406,95415,21400,15400,66
15.03.2021405,57412,26400,66408,75
16.03.2021407,87415,3404,52406,25
17.03.2021405,78412,13402,97403,39
18.03.2021403,78408,83395,1399,02
21.03.2021362,82379,26360,64363,18
22.03.2021338,87375,57331,41368,71
23.03.2021371,88388,14369,91387,73
24.03.2021389,65397,22376,9381,54
25.03.2021384,82388,52371,81388,52
28.03.2021390,48393,58383,39385,13
29.03.2021383,33387,1370,95383,72
30.03.2021384,24387,87382,46383,4
31.03.2021386,65397,29383,37392,07
01.04.2021393,6400,7388,68396,24
04.04.2021396,79399,26390,31392,05
05.04.2021393,68393,68383,17383,17
06.04.2021382,07387,21377,69381,81
07.04.2021381,68383,8373,35374,39
08.04.2021373,58373,81354,23358,74
11.04.2021357,4357,4335,75335,75
12.04.2021333,02333,02319,12326,94
13.04.2021326,86343,2326,86342,07
14.04.2021344,77344,77328,18331,74
15.04.2021326,41336,07323,29329,23
18.04.2021328,9332,88307,31307,31
19.04.2021305,21309,84290,43293,09
20.04.2021286,95290,55274,2278,61
21.04.2021275,42299,09270,04298,45
25.04.2021298324,85298324,75
26.04.2021336,52348,62336,52343,02
27.04.2021352,42360,43342,26351,79
28.04.2021350,8357,37345,69349,97
29.04.2021351,37363,59349,13363,59
02.05.2021362,49381,89359,91379,05
03.05.2021380,5388,6368,56372,81
04.05.2021369,05373,14360,43368,73
05.05.2021365,87385,26365,62383,03
06.05.2021388,9391,85377,47385,54
09.05.2021386,47388,61379,59379,59
10.05.2021373,67374,6367,54373,65
11.05.2021374,69386,36374,69384,99
16.05.2021384,89394,52384,89385,98
17.05.2021386,97387,89373,12373,63
19.05.2021372,44377,08365,41372,14
20.05.2021373,06377,23370,61370,93
23.05.2021373,04374,99368370,78
24.05.2021370,51372,76350,3350,65
25.05.2021353,3370,47341,86369,53
26.05.2021369,42378,58363,55366,67
27.05.2021371,67373,25356,97362,51
30.05.2021365,27383,14364,91382,54
31.05.2021377,05378,28369,46375,38
01.06.2021372,6376,69369,44374,26
02.06.2021378,36386,15377,55384,95
03.06.2021384,64387,87373,26378,28
06.06.2021376,71377,55372,98373,76
07.06.2021372,93375,85370,14372,79
08.06.2021372,31374,35368,69368,77
09.06.2021370,6372,43362,06364,11
10.06.2021364,96370,28355,92367,32
13.06.2021369,92372,68363,41366,39
14.06.2021367,04367,85358,74361,5
15.06.2021361,27362,25350,75351,06
16.06.2021349,44364,64345,36357,47
17.06.2021358,09365,19355,78358,51
20.06.2021367,43372,97365,85370,09
21.06.2021371,84372,08358,12359,51
22.06.2021360,45361,6352,03353,11
23.06.2021353,54357,76352,32355,17
24.06.2021355,84356,72346,84348,06
27.06.2021348,69350,85334,37336,46
28.06.2021336,2336,64322,06327,44
29.06.2021330,69345,11328,59344,24
30.06.2021350,67357,72348,59354,88
01.07.2021354,27354,27341,88342,9
04.07.2021340,11342,28335,66337,82
05.07.2021337,33340,49331,96334,12
06.07.2021332,64337,98330,13335,13
07.07.2021334,68334,68328,37328,65
08.07.2021328,08329,7322,9324,24
11.07.2021326,56340,13326,56331
12.07.2021329,64329,64314,28317,66
13.07.2021318,68321,15317,18319,25
15.07.2021319,38321,69315,97317,83
18.07.2021318,43318,64315,52317,07
25.07.2021317,79318,59307,47308,51
26.07.2021307,89308,79301,16305,76
27.07.2021306,31313,23304,96307,11
28.07.2021308,85311,08305,91308,24
29.07.2021308,57312,09306,71310,18
01.08.2021309,81310,19304,66306,45
02.08.2021306,75313,18306,5308,72
03.08.2021309,15310,4305,46306,75
04.08.2021305,81308,05302,14304,13
05.08.2021303,97304,45300,98302,09
08.08.2021302,81303,67297,71299,12
09.08.2021299,48302,59296,69297,95
10.08.2021298,21298,68288,17288,65
11.08.2021289,73294,07289,03289,37
12.08.2021287,06295,2287,06291,11
15.08.2021291,69298,45291,22292,99
16.08.2021293,6298,97289,55293,42
17.08.2021294,59295,65287,79289,21
18.08.2021291,27293,6286,14290,05
19.08.2021290,32291,38286,59288,72
22.08.2021290,76301,76289,13300,29
23.08.2021301,33312,9300,23311,88
24.08.2021314,15318,74309,76310,16
25.08.2021311,16311,73299,61300,3
26.08.2021299,48301,39296,72300,26
30.08.2021301,12310,29298,54308,09
31.08.2021307,71315,31305,8314,04
01.09.2021316,03320,22314,42316,59
02.09.2021318,9319,73313,27314,5
05.09.2021318,34322,53315,4316,7
06.09.2021317,95318,32312,38313,26
07.09.2021310,23314,86308,21308,21
08.09.2021307,87313,05304,76309,4
09.09.2021311,32311,85303,78305,49
12.09.2021305,56306,51299,91300,1
13.09.2021301,57304,04297,56298,23
14.09.2021297,54299,25293,54294,6
15.09.2021294,42296,72289,68291,1
16.09.2021291,72299,57288,43294,08
19.09.2021292,67292,67285,64285,64
20.09.2021287,85289,57285,43285,43
21.09.2021286,54289,29282,32286,26
22.09.2021286,98290,61283,94290,61
23.09.2021290,57295,46288,71295,46
26.09.2021297,17301,24294,84298,87
27.09.2021299,77304,35295,79297,04
28.09.2021290,88301,06290,88297,11
29.09.2021297,52300,33295,28299,93
30.09.2021299,61303,79298,7303,07
03.10.2021305,12306,99300,54301,84
04.10.2021301,61304,01296,79296,79
05.10.2021299,75299,75283,78293,05
06.10.2021294,85302,69294,85302,37
07.10.2021300,78322,77299,7321,57
10.10.2021332,47337,45330,92336,44
11.10.2021338,6341,5329,58330,78
12.10.2021335,38335,38322,51326,94
13.10.2021325,86338,81323,27336,12
14.10.2021338,99342,7336,76340,92
17.10.2021344,5347,83343,84347,36
18.10.2021349,07354,42341,32341,32
19.10.2021340,21345,37336,68341,18
20.10.2021343,59344,11333,64337,24
21.10.2021335,04336,71331,11332,56
24.10.2021332,58340,37328,53338,02
25.10.2021343,2345,93342,21342,26
26.10.2021345,63347,55340,06346,07
27.10.2021353,85356,98343,52343,52
31.10.2021343,84346,53341,52342,99
01.11.2021343,3345,79335,93341,94
02.11.2021341,84345,36331,11339,54
03.11.2021339,23346,35338,88343,95
04.11.2021343,63346,6341,86345,2
07.11.2021346,77348,24343,02347,52
08.11.2021347,38348,32341,12342,83
09.11.2021341,61341,61338,15339,03
10.11.2021338,44340,28336,89339,32
11.11.2021338,78341,08336,12338,72
14.11.2021338,41341,73337,52338,96
15.11.2021338,96339,68334,23334,49
16.11.2021334,78341,21333,21340,43
17.11.2021344,25348,27339,15343,19
18.11.2021344,11348,01339,33343,46
21.11.2021347,71350,23343,98348,77
22.11.2021348,57348,95336,26341,41
23.11.2021340,8347,77340,43347,16
24.11.2021347,71359,74347,71354,26
25.11.2021353353344,42348,3
28.11.2021348,16348,16341,43345,35
29.11.2021344,78348,81341,8346,06
30.11.2021345,9357,63345,9355,21
01.12.2021354,63364,42350,95362,87
02.12.2021371,93385,56370,12384,42
05.12.2021390,48403,81390,2399,92
06.12.2021410,68424,2403,53423,08
07.12.2021426,06439,15415,97426,34
08.12.2021423,9434,27415,19417,31
09.12.2021415,42432,01412,88429,7
12.12.2021432,85435,97424,43432,27
13.12.2021433,51442,01426,25436,47
14.12.2021439,62452,23424,48446,81
15.12.2021461,47468,59448,99468,41
16.12.2021471487,93437,31440,82
19.12.2021431,47466,29425,23458,05
20.12.2021466481,91464,35475,01
21.12.2021474,82493,94469,62472,84
22.12.2021469,38472,06451,68457,82
23.12.2021448,82463,43442,05450,77
26.12.2021451,15458,74444,35450,54
27.12.2021450,58451,05433,05443,19
28.12.2021441,58448,16435,08443,74
29.12.2021442,39458,77439,07455,2
30.12.2021453,53473,51453,32471,67