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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 552,9602
KAPANIŞ 554,4833

En Düşük

DÜŞÜK 384,8

En Yüksek

YÜKSEK 958,61
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2022472,25486,83471,2480,45
03.01.2022484,81485,12468,37474,12
04.01.2022474,12477,1464,34471,68
05.01.2022472,03475,02468,5470,89
06.01.2022471,05485,94468,48471,95
09.01.2022471,31480,65469,54477,46
10.01.2022479,12484,96473,38484,47
11.01.2022484,47493,33481,08489,45
12.01.2022493,05514,14489,08499,22
13.01.2022492,98514,82492,71513,68
16.01.2022521,42539,49520,22532,22
17.01.2022533,29538,27500,28500,73
18.01.2022488,74491,77477,1487,34
19.01.2022475,21504,63468,54500,8
20.01.2022505,01516,76500,41501,57
23.01.2022502,66502,66475,18477,35
24.01.2022472,91492,08471,65485,13
25.01.2022485,35495,37483,71488,66
26.01.2022484,99499,55478,2496,01
27.01.2022496,72498,45486,35487,34
30.01.2022488,87491,49481,54485,71
31.01.2022485,88499,96483,95494,46
01.02.2022499,47512,42479,07494,2
02.02.2022494,7514,87487,36508,9
03.02.2022516,69539,76516,69531,92
06.02.2022541,04553,58541,04550,35
07.02.2022550,83575,41550,83572,62
08.02.2022595,66599,67595,5597,24
09.02.2022623,74626,6621,49621,71
10.02.2022652,14654,39647,05649,53
13.02.2022681,23681,32664,3670,1
14.02.2022707,77729,24705,86726,49
15.02.2022768,46783,38691,11700,29
16.02.2022667,85672,83659,82662,3
17.02.2022628,84637,28628,63636,45
20.02.2022614,62623,49603,68606,07
21.02.2022563,09568,9554,91561,48
22.02.2022539,54572,89535,28558
23.02.2022510,54515,07502,56502,56
24.02.2022479,09532,67471,4518,12
27.02.2022482,47498,07482,47485,58
28.02.2022473,39495,47469,62483,26
01.03.2022476,61482,44466,24467,45
02.03.2022459,74499,04458,42496,31
03.03.2022486,29496,81483,49487,83
06.03.2022475,23477,96459,44465,5
07.03.2022457,27463,92451,47456,8
08.03.2022456,67469,44456,67460,71
09.03.2022460,88462,04451,66452,69
10.03.2022451,66467,72449,61466,22
13.03.2022468,43486,84468,33485,76
14.03.2022485,84519,14479,2510,83
15.03.2022535,6542,57531,78536,64
16.03.2022560,76560,76511,37514,28
17.03.2022491,59499,48488,92495,56
20.03.2022483,27498,63477,55496,9
21.03.2022491,22512,26491,13494,27
22.03.2022481,44483,64466,01466,29
23.03.2022453,08458,11451,5452,38
24.03.2022446,37466,38442,86462,89
27.03.2022466,03478,82455,08458,87
28.03.2022452,53462,9448,74457,69
29.03.2022452,05454,06443,08443,08
30.03.2022439,09467,78438,7464,22
31.03.2022454,67458,92449,47451,97
03.04.2022449,61463,02447,92447,92
04.04.2022449,07461,07445,76453,65
05.04.2022453,94456,19447,95447,98
06.04.2022448,52456,01447,15450,09
07.04.2022449,41449,94441,71444,18
10.04.2022444,19445,03437,23438,59
11.04.2022439,67441,16434,71436,85
12.04.2022437,94443,05435,57438,13
13.04.2022439,14443,15437,18440,15
14.04.2022442,73445,75441,17443,78
17.04.2022445,04462,86445,04461,18
18.04.2022465,51470,1450,47457,51
19.04.2022456,05461,2450,43457,08
20.04.2022458,18464,68455,83459,23
21.04.2022457,98464,05446,53451,25
24.04.2022451,2462,41445,91457,32
25.04.2022457,53461,62445,64446,21
26.04.2022447,67448,7440,95444,88
27.04.2022445,34453,79445,34450,44
28.04.2022451,03454,38448,14453,61
04.05.2022455,77459,37452,89452,89
05.05.2022448,92449,58443,26445,46
08.05.2022448,55453,08444,9448,6
09.05.2022450,92466,69445,02455,19
10.05.2022454,3457,37431,48434,07
11.05.2022429,71429,89414,71418,11
12.05.2022413,42422,37410,61412,55
15.05.2022411,27413,05404,56411,09
16.05.2022412,02413,05404,42404,87
17.05.2022404,04412,38402,66405,39
19.05.2022405,53409,23397,62402,15
22.05.2022407,73408,26397,9399,37
23.05.2022400,21403,59395,79396,7
24.05.2022397,73402,26394,84398,71
25.05.2022399,61407,07396,88405,1
26.05.2022406,98407,34395,46396,32
29.05.2022396,55406,13396,55403,76
30.05.2022404,24409,81403,65405,01
31.05.2022404,36408,56402,89406,33
01.06.2022406,26406,83401,17404,44
02.06.2022405,45415,56405,45413,52
05.06.2022414,52418,72413,66413,86
06.06.2022414,97415,46410,9412,28
07.06.2022413,54416,74402,03402,03
08.06.2022403,5416,8403,5415,1
09.06.2022412,37412,73402,26405,55
12.06.2022405,53408,14396,12396,77
13.06.2022397,84409,96393,95408,76
14.06.2022411,15425,16408,55419,37
15.06.2022421,89428,87415,26416,82
16.06.2022417,79420,76412,51414,35
19.06.2022418,03421,38410,82416,87
20.06.2022418,11422,53416,64418,78
21.06.2022418,63418,63412,79414,17
22.06.2022415,71420,2413,96414,01
23.06.2022417,48417,99412,06416,14
26.06.2022409,48415,35407,76412,62
27.06.2022415,06419,62406,51412,49
28.06.2022413,03413,03399,4399,86
29.06.2022401,19401,36391,33395,94
30.06.2022397,61401,88395,89399,03
03.07.2022400,11405,18397,12397,78
04.07.2022401,32401,32384,96384,97
05.07.2022385,94391,85384,8391,65
06.07.2022392,16395,8389,82395,23
07.07.2022394,85401,82394,25401,05
12.07.2022401,23401,23395,53399,1
13.07.2022400,46406,82396,95405,91
17.07.2022407,32420,77407,32418,63
18.07.2022418,78434,78418,4433,99
19.07.2022435441,06425,7430,25
20.07.2022430,27437,32426,73436,3
21.07.2022438,62438,64432,84433,31
24.07.2022434,48445,03433,49443,17
25.07.2022445,77452,11444,99447,6
26.07.2022449,14452,93444,68451,36
27.07.2022454,03460,85453,46456,31
28.07.2022457,83464,58457,83459,97
31.07.2022462,09470,35460,54468,55
01.08.2022469,74470,57462,57463,98
02.08.2022466,44479,36464,67476,7
03.08.2022477,83486,68477,6482,15
04.08.2022482,07484,21476,22480,02
07.08.2022480,43489,53480,29489,33
08.08.2022489,65489,77482,9486,24
09.08.2022484,82497,26481,23495,73
10.08.2022496,72499,68482,68487,57
11.08.2022487,01500,94483,8496,85
14.08.2022496,04498,85488,89489,98
15.08.2022490,58496,89485,78496,89
16.08.2022497,61499,3494,88497,7
17.08.2022497,84505,53495,88503,84
18.08.2022501,78507,82500,26507,34
21.08.2022507,57513,44502,63510,98
22.08.2022512,24519,17512,13513,85
23.08.2022515,55516,24508,31511,38
24.08.2022513,76515,51511,2512,55
25.08.2022514,43514,43504,91506,64
28.08.2022503,59503,59491,18494,27
30.08.2022494,82496,56488,85490,38
31.08.2022490,81494,45488,16490,31
01.09.2022491,1503,06491,1500,45
04.09.2022507,04512,82504,66507,58
05.09.2022508,63509,01498503,8
06.09.2022502,79506,38498,68504,78
07.09.2022505,31514,21505,18509,85
08.09.2022510,91514,55510,22511,79
11.09.2022512,32518,25510,3517,91
12.09.2022518,14520,17508,26508,26
13.09.2022507,15513,14502,2509,51
14.09.2022511,07534,1510,59531,93
15.09.2022532,68544,4532,46543,63
18.09.2022545,18556,31539,82539,82
19.09.2022541,28545,67536,21541,42
20.09.2022543,19545,8537,3537,94
21.09.2022538,56543,57532,92541,11
22.09.2022541,23557,28539,98554,98
25.09.2022563,2579,81561,55578,09
26.09.2022582,44585,41571,18572,83
27.09.2022571,93585,09569,48575,18
28.09.2022578,89584,64569,27577,58
29.09.2022579,18585,02576,81585,02
02.10.2022585,68587,76575,52583,83
03.10.2022583,2592,51583,2589,82
04.10.2022590,3594,37586,77593,87
05.10.2022595,74605,85592599,29
06.10.2022601,42605,04596,56599,3
09.10.2022600,69616,79574,29580,93
10.10.2022574,2576,82554,71559,11
11.10.2022561,85575,38559,92563,13
12.10.2022563,64576,98563,31572,14
13.10.2022575,01583,53575,01581,76
16.10.2022583,35589,11583,35589,01
17.10.2022589,27598,08588,62594,29
18.10.2022596,29606,26593,46603,93
19.10.2022606,96612,46604,43610,8
20.10.2022613,87622,09606,72621,97
23.10.2022624,29642,73623,54639,54
24.10.2022639,59648,24634,53645,14
25.10.2022647,21675,31646,47672,35
26.10.2022673,39695,7670,51688,21
27.10.2022689,94705,63688704,12
30.10.2022710,22721,11704,96715,51
31.10.2022720,39730,93715,27725,2
01.11.2022694,88723,11692,5715,44
02.11.2022715,9718,94710718,94
03.11.2022721,35721,62714,82719,28
06.11.2022717,85721,5714,26719,04
07.11.2022718,92728,12716,34718,96
08.11.2022719,1721,33708,95710,42
09.11.2022711,82723,32702,36718,82
10.11.2022719,81758,14719,81754,62
13.11.2022757,52808,61757,52808,47
14.11.2022817,71833,31794,21816,26
15.11.2022816,6833,09793,75833,09
16.11.2022833,61844,03795,46829,23
17.11.2022832,26836,67826,25829,29
20.11.2022830,02834,09794,37817,87
21.11.2022825,07844,04820,69832,99
22.11.2022838,89843,98821,32839,73
23.11.2022846,16848,78832,32842,86
24.11.2022842,88860,81832,61857,46
27.11.2022865,79871,25861,86867,64
28.11.2022871,67885,38861,3882,39
29.11.2022884,28892,53883,27887,62
30.11.2022890,71919,39890,44910,03
01.12.2022919,07949,64918,64921,92
04.12.2022926,14936,89910,2933,65
05.12.2022934,41934,41902,63912,61
06.12.2022913,02918,54885,95893,48
07.12.2022898,61908,97884,8899,55
08.12.2022902,64932,13901,84931,5
11.12.2022933,88942,97929,62937,24
12.12.2022938,86941,87919,93941,87
13.12.2022942,59943,81912,68914,07
14.12.2022917,63934,23899,02904,87
15.12.2022909,31932,68907,6932,68
18.12.2022937,89946,56926,74934,34
19.12.2022933,42944,81929,01936,77
20.12.2022937,44956,42935,96943,95
21.12.2022946,95951,63932,38932,38
22.12.2022931,32931,32907,76927,89
25.12.2022930,71958,61929,69953,44
26.12.2022957,49957,49924,63925,03
27.12.2022934,21936,28896,72906,34
28.12.2022909,72917,98904,43911,69
29.12.2022913,93926,19912,29920,08