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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 869,9687
KAPANIŞ 867,029

En Düşük

DÜŞÜK 540,18

En Yüksek

YÜKSEK 1.328,05
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2023922,47932,89897,9900,92
02.01.2023904,34907,19851,14864,11
03.01.2023831,63833,29818,62818,62
04.01.2023788,67790,29750,89750,89
05.01.2023728,73757,82711,51751,15
08.01.2023756,37760,99713,84717,71
09.01.2023704,84722,59680,62680,62
10.01.2023660,31684,62647,08647,08
11.01.2023660,57681,82637,71680,18
12.01.2023693,31712,57683,46699,91
15.01.2023703,68718,58690,19718,16
16.01.2023719,22728,47714,77719,03
17.01.2023719,08747,5717,19747,5
18.01.2023751,57771,98748,85757,28
19.01.2023760,74766,9750,71761,65
22.01.2023766,92767,99725,13729,68
23.01.2023731,89737,85699,89710,92
24.01.2023713,85725,37703,46713,55
25.01.2023716,75731,27711,49717,05
26.01.2023719,54719,54693,32703,42
29.01.2023706,34710,22692,77697,9
30.01.2023702,44718,74692,45705,87
31.01.2023710,05712,02678678,51
01.02.2023682,04691,22658,51679,09
02.02.2023682,09696,08676,98695,14
05.02.2023687,44687,44660,96676
06.02.2023670,46670,74630,05639,15
14.02.2023623,11682,08623,11677,8
15.02.2023685,4693,63642,71647,83
16.02.2023647,93652,55636,67646,85
19.02.2023650,61668,54649,87666,48
20.02.2023664,11671,17660,62664,78
21.02.2023666,96666,96645,48645,48
22.02.2023646,39656,47643,57649,69
23.02.2023650,7653,9644,05648,29
26.02.2023649,5665,24647,88664,89
27.02.2023665,98678,78665,98670,38
28.02.2023673,23692,79669,47689,38
01.03.2023690,5699,32686,35688,12
02.03.2023688,37690,31667,51682,86
05.03.2023684,45693,7684,1689,68
06.03.2023692,48696,71687,62691,21
07.03.2023693,02694,68680,77682,34
08.03.2023685,29694,45683,85685,8
09.03.2023686,14698,32680,67689,65
12.03.2023692,02695,41679,59681,65
13.03.2023684,25684,25672,45675,26
14.03.2023678,36680,18655,48657,37
15.03.2023658,92672,48651,76656,57
16.03.2023658,66664,82651,45651,9
19.03.2023653,08654,17627,38627,84
20.03.2023628,74641,19618,61634,56
21.03.2023638,77675,11634,63655,61
22.03.2023658662,79646,84652,49
23.03.2023654,72664,6649,8663,71
26.03.2023670,61688,2670,34681,97
27.03.2023689,67693,38667,59672,29
28.03.2023672,79672,79651,55666,91
29.03.2023673,34674,83654,8654,8
30.03.2023652,22664,82647,66651,78
02.04.2023650,52658,51644,35651,42
03.04.2023653,98654,94646,28652,04
04.04.2023652,01656,66646,73647,24
05.04.2023647,59648,84639,64646,76
06.04.2023649,63659,55640,86659,55
09.04.2023659,37671,1658,99666,36
10.04.2023669,11679,61663,45676,1
11.04.2023676,59679,11667,36675,85
12.04.2023676,55698,4674,13680,38
13.04.2023683,51690,94676,84688,29
16.04.2023688,8688,8663,16664,08
17.04.2023664,77666,49653,29664,09
18.04.2023665,46669,4659,64666,12
19.04.2023666,9667,2658,16661,45
23.04.2023661,68664,44654,01657,65
24.04.2023658,46658,46637,32639,27
25.04.2023639,05640,19620,39621,12
26.04.2023621,63627,81618,33619,97
27.04.2023621,28625,96608,12614,69
01.05.2023614,45618,06580,62580,62
02.05.2023583,8585,57540,18559,33
03.05.2023555,8572,67553,28567,64
04.05.2023567,48573,51561,03568,86
07.05.2023566,87572,48560,5565,28
08.05.2023567,88581,01561,45572,42
09.05.2023583,75586,62575,58575,96
10.05.2023573,63597,09564,37583,93
11.05.2023586,07587,46567,67573,61
14.05.2023553,19579,88543,62567,23
15.05.2023569,81581,44567,76576,16
16.05.2023577,15597,11575,48596,54
17.05.2023600,69600,69585590,81
21.05.2023591,55596,25582,09584,05
22.05.2023586,09587,26578,07584,31
23.05.2023589,55590,52576,03580,71
24.05.2023581,42582,35574,14579,95
25.05.2023581,27599,7578,96598,71
28.05.2023614,6623,07606,43619,02
29.05.2023621,15630,69617,27628,38
30.05.2023629,87650,86623,15643,74
31.05.2023646,79654,95642,5644,85
01.06.2023649,16656,03647,56654,58
04.06.2023658,82669,29658,82666,56
05.06.2023667,67667,72660,15662,34
06.06.2023667,42691,05667,42684,73
07.06.2023685,74698,52679,33685,5
08.06.2023688,06697,39684,21688,77
11.06.2023693,7703,35691,47693,2
12.06.2023696,23697,42677,98688,76
13.06.2023689,44700,14685,75693,48
14.06.2023694,62705,61686,64703,18
15.06.2023709,15711,88695,32697,21
18.06.2023697,6700,21682,35683,2
19.06.2023684,07690,33669,13669,13
20.06.2023678,72692,94675,61678,21
21.06.2023684,46689,81671,44685,66
22.06.2023689,48697,08688,34693,98
25.06.2023698,49714,01697,76711,65
26.06.2023714,13721,24711,41718,88
02.07.2023721,5742,87719,58739,6
03.07.2023743,85757,47738,12754,91
04.07.2023758,07776,89752,61773,5
05.07.2023778,17792,52774,74785,13
06.07.2023787,64794781,15787,64
09.07.2023787,8803,75784,66799,32
10.07.2023803,73812,31791,21797,87
11.07.2023799,4818,37799,4813,58
12.07.2023823,39867,16822,5866,39
13.07.2023895,6904,2864,81870,48
16.07.2023881,84890,22873,18879,96
17.07.2023885,47886,58846,05852,29
18.07.2023855,46880,11840,44877,49
19.07.2023878,52878,52859,72871,22
20.07.2023875,68875,68855,35863,66
23.07.2023866,01874,94855,4859,01
24.07.2023863,57864,33829,04845,65
25.07.2023848,68863,13842,66855,38
26.07.2023855,84868,45852,34866,07
27.07.2023871,08887,18865,46875,7
30.07.2023877,61884,49868,43877,91
31.07.2023879,03882,86861,58864,36
01.08.2023865,13903,14860,39898,44
02.08.2023901,98918,9897,8908,98
03.08.2023911,13929,71902,35929,71
06.08.2023936,68972,67936,68971,82
07.08.2023976,01977,91955,11963,05
08.08.2023964,82974,13949,88963,03
09.08.2023968,02981,63939,18949,18
10.08.2023949,89977,29933,42975,59
13.08.2023977,011.001,03976,6983,5
14.08.2023986,92996,52972,61983,94
15.08.2023984,191.006,92983,131.006,35
16.08.20231.008,21.025,86994,531.022,6
17.08.20231.024,271.050,111.000,851.019,46
20.08.20231.018,691.041,941.013,291.028,32
21.08.20231.035,491.055,811.030,181.045,36
22.08.20231.059,41.075,831.059,41.065,93
23.08.20231.086,011.087,611.021,611.024,63
24.08.20231.029,471.038,33998,91.022,91
27.08.20231.039,611.061,541.039,391.058,08
28.08.20231.074,861.087,81.072,91.080,31
30.08.20231.094,281.102,241.084,861.087,73
31.08.20231.100,131.113,151.092,541.098,86
03.09.20231.114,771.123,561.103,971.107,34
04.09.20231.121,771.148,361.112,971.144,11
05.09.20231.155,831.164,011.134,751.136,11
06.09.20231.154,191.158,021.128,031.131,43
07.09.20231.135,951.141,81.120,921.136,93
10.09.20231.136,431.143,91.112,451.120
11.09.20231.114,651.127,11.107,161.121,32
12.09.20231.121,631.141,951.110,261.120,64
13.09.20231.122,111.125,081.066,721.099,47
14.09.20231.092,521.113,481.073,031.105,72
17.09.20231.102,21.108,681.057,241.057,24
18.09.20231.059,631.082,631.054,281.077,1
19.09.20231.084,811.090,271.066,351.066,35
20.09.20231.066,361.095,241.058,971.091,9
21.09.20231.092,611.105,171.081,361.095,3
24.09.20231.096,111.112,681.090,161.110,02
25.09.20231.112,351.112,951.0781.079,14
26.09.20231.077,891.088,941.072,151.073,96
27.09.20231.076,561.099,351.073,721.086,08
28.09.20231.099,191.111,011.088,261.088,26
01.10.20231.105,981.120,931.096,791.119,62
02.10.20231.126,311.132,441.115,121.122,37
03.10.20231.130,791.130,841.101,261.101,69
04.10.20231.103,011.108,471.072,451.098,2
05.10.20231.085,071.103,771.080,31.102,05
08.10.20231.076,041.090,651.053,151.054,91
09.10.20231.059,91.092,661.059,91.089,79
10.10.20231.091,941.096,061.071,971.075,17
11.10.20231.080,911.101,791.049,011.069,68
12.10.20231.079,231.101,071.066,111.089,34
15.10.20231.112,331.127,611.082,881.083,97
16.10.20231.111,41.126,711.091,931.125,48
17.10.20231.101,591.139,131.087,561.113,08
18.10.20231.113,341.124,181.083,051.084,96
19.10.20231.065,911.069,361.025,571.032,63
22.10.20231.035,521.063,371.021,661.061,81
23.10.20231.069,941.116,081.063,641.112,76
24.10.20231.125,571.130,381.035,41.035,4
25.10.20231.074,661.110,581.063,741.101,32
26.10.20231.154,381.166,291.152,51.160,17
29.10.20231.213,751.228,11.210,921.216,19
30.10.20231.215,91.289,681.215,91.273,55
31.10.20231.283,921.328,051.203,361.209,49
01.11.20231.210,831.217,321.170,051.171,68
02.11.20231.182,831.222,481.177,251.186,63
05.11.20231.196,581.213,241.189,221.191,19
06.11.20231.200,471.238,221.175,311.202,56
07.11.20231.226,361.262,761.221,671.259,15
08.11.20231.271,151.319,381.255,061.261,92
09.11.20231.260,631.291,671.247,011.258,68
12.11.20231.269,261.281,771.209,051.209,05
13.11.20231.212,131.229,971.188,881.218,37
14.11.20231.214,731.257,31.214,421.228,58
15.11.20231.232,741.240,061.223,911.226,85
16.11.20231.227,581.234,351.209,811.209,88
19.11.20231.213,731.220,131.207,381.214,07
20.11.20231.216,041.218,361.199,541.205,09
21.11.20231.206,581.244,221.201,591.226,34
22.11.20231.231,581.253,721.223,151.223,15
23.11.20231.219,771.236,241.215,281.223,72
26.11.20231.229,251.250,361.229,251.237,21
27.11.20231.244,791.254,691.225,291.231,42
28.11.20231.2311.233,991.202,391.202,39
29.11.20231.201,961.214,631.189,411.189,93
30.11.20231.193,721.199,551.165,391.167,31
03.12.20231.168,551.170,191.147,451.151,78
04.12.20231.149,841.200,041.149,841.174,4
05.12.20231.174,781.175,421.127,831.129,49
06.12.20231.132,271.135,861.116,471.134,04
07.12.20231.138,041.150,651.134,641.140,74
10.12.20231.1411.145,531.110,851.112,07
11.12.20231.114,31.135,621.106,391.123,13
12.12.20231.127,741.129,041.079,181.079,18
13.12.20231.085,421.099,751.065,961.086,58
14.12.20231.090,311.095,161.073,41.082,6
17.12.20231.082,21.082,421.018,951.018,95
18.12.20231.020,061.036,431.004,831.018,48
19.12.20231.019,511.028,2986,51986,68
20.12.2023987,45992,08960,85991,69
21.12.2023996,281.006,81975,14975,17
24.12.2023972,37973,33889,68895,46
25.12.2023897,51938,18889,95927,62
26.12.2023941,47968,98911,92939,7
27.12.2023944,79994,44944,79985,06
28.12.2023989,191.014,19977,73997,38