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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.321,6505
KAPANIŞ 1.320,3677

En Düşük

DÜŞÜK 974,79

En Yüksek

YÜKSEK 1.595,23
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20241.001,151.024,17998,091.018,42
02.01.20241.019,281.021,41985,59986,33
03.01.2024989,591.001,76974,791.000,91
04.01.20241.003,071.022,281.000,681.019,22
07.01.20241.019,611.063,771.015,431.053,72
08.01.20241.055,291.058,961.022,561.034,47
09.01.20241.032,571.043,481.024,021.033,46
10.01.20241.034,671.058,51.034,671.045,91
11.01.20241.047,171.084,141.040,811.076,58
14.01.20241.090,721.117,41.089,211.104,53
15.01.20241.106,491.132,021.103,321.113,86
16.01.20241.114,021.144,471.111,051.140,96
17.01.20241.156,961.187,971.155,791.168,5
18.01.20241.174,621.175,241.151,821.156
21.01.20241.155,921.165,681.146,861.146,86
22.01.20241.154,711.196,751.150,041.187,21
23.01.20241.194,261.229,751.190,211.220,27
24.01.20241.223,011.250,321.214,351.242,11
25.01.20241.245,651.260,951.239,951.243
28.01.20241.248,311.259,931.237,591.237,59
29.01.20241.244,091.265,241.234,51.244,66
30.01.20241.253,561.262,331.238,631.259,62
31.01.20241.267,671.291,721.262,351.279,74
01.02.20241.282,931.298,411.281,191.289,18
04.02.20241.289,991.313,181.289,991.304,78
05.02.20241.312,931.314,371.288,941.306,88
06.02.20241.308,91.350,11.302,451.321,84
07.02.20241.321,841.351,561.318,031.342,64
08.02.20241.346,591.361,851.340,721.351,42
11.02.20241.349,381.380,821.349,381.369,01
12.02.20241.386,281.404,221.347,941.347,94
13.02.20241.351,481.365,641.333,871.356,35
14.02.20241.357,091.390,431.357,091.376,66
15.02.20241.382,371.400,31.374,481.377,09
18.02.20241.389,271.406,511.373,481.386,44
19.02.20241.392,191.437,281.391,621.435,97
20.02.20241.440,821.450,251.390,841.398,25
21.02.20241.392,231.403,41.387,661.397,21
22.02.20241.387,791.407,41.377,591.386,87
25.02.20241.379,731.403,181.379,731.385,8
26.02.20241.387,451.390,581.306,341.306,34
27.02.20241.292,881.333,521.280,761.280,76
28.02.20241.284,751.325,011.284,751.324,47
29.02.20241.329,661.334,251.314,91.319,57
03.03.20241.324,241.343,881.305,21.305,2
04.03.20241.309,211.330,171.303,111.324,29
05.03.20241.335,171.339,211.290,91.290,9
06.03.20241.297,441.329,231.292,621.325,25
07.03.20241.335,531.335,531.288,61.311,61
10.03.20241.323,981.333,781.306,331.310,85
11.03.20241.317,741.318,151.264,211.270,5
12.03.20241.272,311.279,551.251,991.259,69
13.03.20241.265,781.271,491.253,431.265,39
14.03.20241.281,981.316,771.281,981.285,6
17.03.20241.290,61.303,681.247,281.248,48
18.03.20241.267,861.285,11.261,441.282,19
19.03.20241.285,811.314,561.280,421.295,43
20.03.20241.300,541.309,121.264,021.267,18
21.03.20241.271,221.290,991.269,271.277,66
24.03.20241.277,331.279,881.252,061.253,79
25.03.20241.254,421.255,511.196,961.197,58
26.03.20241.202,671.208,551.183,381.188,16
27.03.20241.187,871.227,481.187,871.214,65
28.03.20241.215,271.234,021.207,141.234,02
31.03.20241.242,241.243,891.199,461.208,09
01.04.20241.212,731.225,451.190,151.192,83
02.04.20241.190,531.220,961.178,811.210,63
03.04.20241.215,291.237,11.212,241.212,24
04.04.20241.215,441.285,571.215,441.285,57
07.04.20241.290,91.318,561.286,961.314,1
08.04.20241.315,811.319,011.301,951.317,11
14.04.20241.296,081.328,361.280,441.320,4
15.04.20241.313,841.314,941.263,81.275,99
16.04.20241.280,271.291,11.260,61.264,53
17.04.20241.267,641.278,91.263,961.272,96
18.04.20241.266,851.298,531.261,111.293,11
21.04.20241.297,541.362,481.297,541.358,78
23.04.20241.365,861.376,821.332,931.354
24.04.20241.359,621.370,341.347,551.354,59
25.04.20241.357,951.385,341.352,861.383,5
28.04.20241.388,11.391,421.340,831.363,15
29.04.20241.357,081.383,51.350,971.365,51
01.05.20241.369,41.410,191.367,361.404,79
02.05.20241.405,871.419,071.398,071.406,93
05.05.20241.409,211.413,591.399,111.407,62
06.05.20241.412,291.414,921.378,741.394,94
07.05.20241.396,891.412,561.394,071.397,25
08.05.20241.407,731.422,781.396,841.416,88
09.05.20241.424,691.434,051.401,641.429,75
12.05.20241.433,141.433,141.394,31.396,16
13.05.20241.391,631.425,331.386,891.419,86
14.05.20241.419,441.443,241.416,981.427,02
15.05.20241.433,911.459,561.429,431.453,96
16.05.20241.467,521.467,521.439,571.463,73
19.05.20241.4631.483,481.452,511.483,48
20.05.20241.494,211.530,11.470,271.476,67
21.05.20241.477,971.496,521.454,611.461,76
22.05.20241.464,341.465,71.445,921.455,04
23.05.20241.457,141.4631.442,341.452,44
26.05.20241.454,961.463,191.440,021.440,24
27.05.20241.439,241.454,141.431,391.441,42
28.05.20241.444,641.445,471.409,811.413,6
29.05.20241.412,811.416,211.386,361.406,82
30.05.20241.393,651.441,281.382,341.441,08
02.06.20241.447,111.463,491.430,321.447,86
03.06.20241.452,331.508,91.452,311.502,84
04.06.20241.506,991.520,021.469,331.474,28
05.06.20241.481,051.502,391.481,051.485,17
06.06.20241.489,311.498,391.466,481.467,63
09.06.20241.469,721.479,561.449,461.459
10.06.20241.459,411.476,621.457,221.464,65
11.06.20241.460,851.474,311.449,991.461,81
12.06.20241.472,581.507,31.468,821.470,05
13.06.20241.473,911.480,591.454,651.462,38
19.06.20241.476,71.504,561.474,581.502,28
20.06.20241.514,211.539,51.506,321.539,5
23.06.20241.540,961.540,961.512,431.516,71
24.06.20241.520,411.544,421.514,291.535,39
25.06.20241.538,841.558,121.537,781.552,68
26.06.20241.569,321.580,921.550,761.578,18
27.06.20241.586,841.595,231.557,731.576,58
30.06.20241.578,831.590,751.530,591.555,14
01.07.20241.558,061.560,551.526,191.554,45
02.07.20241.560,221.577,61.548,321.567,63
03.07.20241.577,031.591,941.547,71.555,12
04.07.20241.559,451.563,731.521,681.531,66
07.07.20241.533,61.540,371.511,891.518,33
08.07.20241.519,471.540,461.510,781.531,65
09.07.20241.535,351.538,111.508,611.520,46
10.07.20241.527,161.549,11.515,681.546,55
11.07.20241.550,441.562,311.536,921.554,43
15.07.20241.550,751.558,571.541,381.547,2
16.07.20241.542,61.552,791.529,131.552,79
17.07.20241.570,341.590,241.561,31.577,92
18.07.20241.585,451.585,451.559,511.563,17
21.07.20241.569,971.570,541.532,31.547,34
22.07.20241.547,391.562,061.536,141.538,15
23.07.20241.538,261.557,421.531,671.549,32
24.07.20241.546,471.546,471.512,851.514,09
25.07.20241.535,661.536,031.484,171.494,69
28.07.20241.488,821.488,821.449,861.449,86
29.07.20241.451,461.462,561.429,221.455,49
30.07.20241.441,021.457,621.423,431.439,97
31.07.20241.450,371.466,271.446,281.461,52
01.08.20241.449,171.458,061.411,781.416,11
04.08.20241.308,551.364,981.300,551.329,52
05.08.20241.345,291.366,21.321,581.336,92
06.08.20241.345,951.370,031.320,521.363,98
07.08.20241.362,041.380,81.360,881.374,11
08.08.20241.373,681.385,711.351,951.356,95
11.08.20241.359,131.376,771.338,151.348,54
12.08.20241.348,191.368,591.332,631.364,94
13.08.20241.368,371.406,511.358,311.406,51
14.08.20241.401,691.411,411.379,271.390,51
15.08.20241.389,961.403,21.369,121.369,12
18.08.20241.371,421.379,181.362,491.369,54
19.08.20241.373,731.379,261.357,161.357,16
20.08.20241.358,971.367,371.354,031.356,24
21.08.20241.359,461.365,791.328,961.330,12
22.08.20241.332,411.332,411.303,491.303,49
25.08.20241.303,31.309,891.262,171.262,17
26.08.20241.260,091.273,761.256,341.267,22
27.08.20241.272,281.282,41.250,111.255,65
28.08.20241.261,31.302,461.2491.296,94
01.09.20241.312,31.314,481.291,11.293,9
02.09.20241.294,211.305,881.286,411.291,98
03.09.20241.289,511.314,971.275,261.297,88
04.09.20241.300,81.321,451.300,81.311,23
05.09.20241.312,681.315,551.291,651.291,65
08.09.20241.299,981.301,941.263,541.263,54
09.09.20241.269,61.272,971.247,061.252,1
10.09.20241.252,591.255,31.226,881.226,88
11.09.20241.239,181.245,551.207,821.231,33
12.09.20241.230,261.264,991.222,21.263,2
15.09.20241.261,481.272,851.253,471.261,8
16.09.20241.265,751.283,591.260,841.281,28
17.09.20241.284,541.288,131.267,991.271,97
18.09.20241.276,861.290,051.274,081.274,08
19.09.20241.270,81.275,951.260,571.275,95
22.09.20241.276,61.282,391.257,071.257,1
23.09.20241.252,021.253,71.235,431.241,01
24.09.20241.239,181.242,791.214,61.219,29
25.09.20241.219,461.229,751.214,121.214,12
26.09.20241.215,071.227,481.208,81.221,98
29.09.20241.217,831.225,551.205,831.216,49
30.09.20241.218,611.219,321.164,471.180,05
01.10.20241.164,31.187,031.159,181.161,72
02.10.20241.160,461.181,491.149,411.149,41
03.10.20241.149,961.183,461.143,211.180,56
06.10.20241.184,861.203,021.174,411.175,25
07.10.20241.182,411.194,781.179,091.192,3
08.10.20241.193,321.206,121.183,41.206,12
09.10.20241.204,391.213,511.190,11.191,07
10.10.20241.192,461.192,461.167,961.168,72
13.10.20241.168,091.169,061.136,991.145,63
14.10.20241.146,411.165,611.146,411.163,46
15.10.20241.164,051.182,641.157,71.176,45
16.10.20241.176,821.199,81.172,891.193,59
17.10.20241.199,981.206,411.178,331.178,98
20.10.20241.176,461.196,811.173,911.176,29
21.10.20241.179,091.190,531.170,291.189,12
22.10.20241.192,111.196,61.161,581.162,36
23.10.20241.164,521.182,191.164,521.179,06
24.10.20241.184,051.190,941.174,921.186,03
27.10.20241.187,651.201,131.187,461.197,82
29.10.20241.197,081.220,911.194,851.213,07
30.10.20241.217,761.223,611.208,121.215,54
31.10.20241.216,851.221,741.201,251.206,16
03.11.20241.206,081.223,241.193,11.198,04
04.11.20241.203,681.213,231.188,611.195,8
05.11.20241.198,441.223,631.191,121.215,56
06.11.20241.216,241.218,331.193,021.211,34
07.11.20241.211,861.224,671.205,371.220,73
10.11.20241.2441.259,781.242,231.257,29
11.11.20241.257,241.262,051.238,551.240,53
12.11.20241.239,161.255,431.223,451.240,79
13.11.20241.247,861.272,261.247,861.271,2
14.11.20241.282,921.304,51.274,671.302,32
17.11.20241.310,551.318,981.293,061.297,69
18.11.20241.301,851.309,491.265,351.277,32
19.11.20241.281,621.284,721.250,081.253,42
20.11.20241.256,791.275,421.252,751.271,8
21.11.20241.274,671.282,61.260,441.278,98
24.11.20241.281,611.312,811.278,981.301,62
25.11.20241.301,921.307,031.290,941.300,42
26.11.20241.306,161.322,841.305,131.308,44
27.11.20241.305,451.305,451.278,481.279,86
28.11.20241.279,571.283,81.270,131.280,08
01.12.20241.275,881.296,241.266,771.287,78
02.12.20241.2881.304,221.2881.292,02
03.12.20241.293,811.307,621.288,411.304,47
04.12.20241.306,461.327,921.306,461.326,72
05.12.20241.330,631.343,961.326,331.341,26
08.12.20241.344,631.358,221.340,921.348,85
09.12.20241.350,451.356,731.342,571.346,37
10.12.20241.349,741.352,241.324,791.325,69
11.12.20241.331,761.367,281.331,741.355,25
12.12.20241.355,141.369,161.344,841.366,78
15.12.20241.373,221.398,551.373,221.380,25
16.12.20241.378,791.380,751.360,071.362,88
17.12.20241.367,291.377,561.347,191.347,3
18.12.20241.336,131.346,071.313,061.316,87
19.12.20241.315,491.324,151.304,641.322,55
22.12.20241.325,11.331,331.290,251.290,25
23.12.20241.292,231.293,271.278,481.287,39
24.12.20241.299,061.309,151.293,441.299,3
25.12.20241.3041.317,151.3041.309,44
26.12.20241.310,611.322,231.308,071.319,23
29.12.20241.322,291.327,881.300,151.303,32
30.12.20241.304,81.310,581.291,021.301,19