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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.580,7108
KAPANIŞ 1.581,6727

En Düşük

DÜŞÜK 1.146,05

En Yüksek

YÜKSEK 2.078,31
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20251.307,921.325,211.304,61.323,02
02.01.20251.323,741.335,731.320,061.327,39
05.01.20251.332,921.350,321.330,511.333,64
06.01.20251.336,491.341,341.322,111.327,39
07.01.20251.328,181.341,371.319,271.320,52
08.01.20251.324,411.345,211.324,411.327,52
09.01.20251.329,121.335,811.322,861.328,47
12.01.20251.327,91.327,91.303,531.309,21
13.01.20251.313,431.313,431.293,111.293,11
14.01.20251.292,281.296,461.286,211.295,92
15.01.20251.301,771.326,051.299,381.326,05
16.01.20251.327,171.340,651.319,551.339,36
19.01.20251.344,11.356,411.322,51.331,3
20.01.20251.328,161.328,561.302,561.304,47
21.01.20251.308,251.329,561.302,861.324,78
22.01.20251.326,721.331,191.313,851.316,86
23.01.20251.319,741.323,191.310,381.321,84
26.01.20251.321,451.321,451.300,161.305,56
27.01.20251.307,721.314,151.298,881.302,35
28.01.20251.304,151.308,721.296,151.298,19
29.01.20251.300,61.312,631.295,321.297,01
30.01.20251.298,771.300,711.290,071.295,27
02.02.20251.295,271.304,431.286,81.291,61
03.02.20251.300,411.303,511.282,351.284,94
04.02.20251.283,571.284,531.260,271.265,97
05.02.20251.270,311.280,051.268,971.277,51
06.02.20251.278,681.300,181.278,681.299,96
09.02.20251.305,491.316,141.303,821.305,33
10.02.20251.306,951.310,051.295,091.301,3
11.02.20251.301,061.307,891.287,981.290,18
12.02.20251.300,831.310,821.295,581.305,3
13.02.20251.305,11.312,211.299,91.306,87
16.02.20251.308,911.313,81.302,791.311,73
17.02.20251.314,031.337,551.312,051.332,86
18.02.20251.338,941.339,451.308,881.310,23
19.02.20251.312,451.320,911.307,51.316,43
20.02.20251.317,921.321,271.275,41.281,17
23.02.20251.286,581.3121.286,581.304,76
24.02.20251.304,491.304,491.271,741.271,74
25.02.20251.274,421.284,621.258,281.272,68
26.02.20251.271,121.279,481.262,371.274,74
27.02.20251.275,791.296,261.269,21.296,26
02.03.20251.302,791.315,281.301,651.303,66
03.03.20251.291,481.330,561.291,481.305,95
04.03.20251.312,691.325,81.306,491.312,44
05.03.20251.316,281.326,671.309,141.318,25
06.03.20251.317,421.337,21.310,151.335,41
09.03.20251.344,321.351,51.334,121.339,36
10.03.20251.340,861.343,751.325,511.343,75
11.03.20251.352,11.356,61.338,621.345,21
12.03.20251.354,491.371,691.350,31.359,53
13.03.20251.381,181.383,051.370,291.381,21
16.03.20251.386,331.407,681.379,441.392,34
17.03.20251.396,111.396,111.373,251.387,99
18.03.20251.291,051.331,881.264,851.265,11
19.03.20251.261,891.302,771.257,981.276,09
20.03.20251.268,361.268,361.169,991.190,66
23.03.20251.180,121.224,91.146,051.202,03
24.03.20251.212,21.249,31.211,561.242,56
25.03.20251.232,381.246,631.227,171.239,26
26.03.20251.247,981.273,861.247,591.250,89
27.03.20251.253,971.259,291.233,341.257,08
01.04.20251.248,621.274,391.238,061.252,09
02.04.20251.249,021.276,661.249,021.262,41
03.04.20251.265,611.275,461.246,531.259,23
06.04.20251.230,841.269,471.203,61.254,69
07.04.20251.268,291.279,31.261,151.261,15
08.04.20251.259,811.277,111.226,321.226,32
09.04.20251.257,831.263,471.236,331.236,33
10.04.20251.246,91.254,31.227,831.247,29
13.04.20251.255,351.278,961.255,351.262,13
14.04.20251.267,781.278,131.261,091.266,24
15.04.20251.266,471.269,471.238,121.252,23
16.04.20251.249,451.259,651.239,771.248,7
17.04.20251.252,391.260,031.234,121.249,86
20.04.20251.248,351.274,431.239,281.270,21
21.04.20251.271,421.278,41.255,041.261,65
23.04.20251.267,591.278,281.255,611.276,9
24.04.20251.274,361.282,681.269,121.281,58
27.04.20251.281,881.286,141.247,591.255,74
28.04.20251.249,011.259,891.245,781.250,61
29.04.20251.256,191.256,191.221,911.228,13
01.05.20251.235,041.247,721.229,421.241,24
04.05.20251.245,341.279,951.237,971.268,8
05.05.20251.270,151.293,51.269,651.290,69
06.05.20251.289,481.289,481.271,381.280,27
07.05.20251.278,11.316,881.276,961.304,7
08.05.20251.307,271.318,451.302,221.314,23
11.05.20251.331,91.342,281.324,741.339,2
12.05.20251.341,11.341,11.313,921.315,69
13.05.20251.315,131.327,61.304,511.325,94
14.05.20251.326,631.343,161.322,441.329,75
15.05.20251.331,951.338,291.321,961.334,31
19.05.20251.336,391.345,031.325,421.330,79
20.05.20251.336,011.339,191.324,541.327,35
21.05.20251.330,351.333,461.313,261.321,62
22.05.20251.313,041.319,571.295,811.300,87
25.05.20251.304,541.310,151.287,641.303,3
26.05.20251.302,891.322,151.298,251.309,59
27.05.20251.312,311.337,441.312,311.325,66
28.05.20251.332,861.342,821.320,581.322,09
29.05.20251.323,661.331,71.302,311.330,24
01.06.20251.330,581.331,781.309,081.313,26
02.06.20251.320,121.336,31.320,121.330,53
03.06.20251.336,071.360,341.327,491.356,06
04.06.20251.362,341.362,341.351,661.352,4
09.06.20251.353,791.373,541.353,791.372,73
10.06.20251.373,131.373,131.360,011.366,55
11.06.20251.367,521.374,031.352,841.358,47
12.06.20251.290,051.330,811.278,411.330,81
15.06.20251.321,681.361,111.313,761.355,92
16.06.20251.360,171.365,891.342,831.345,44
17.06.20251.333,931.335,211.305,461.314,99
18.06.20251.315,381.325,431.303,811.309,95
19.06.20251.312,971.344,121.312,971.341,37
22.06.20251.336,821.347,241.325,141.337,83
23.06.20251.360,631.382,681.357,211.379,9
24.06.20251.378,11.399,211.374,791.392,77
25.06.20251.399,111.447,491.399,111.431,28
26.06.20251.446,181.472,261.430,561.431,59
29.06.20251.427,051.459,821.422,551.447,77
30.06.20251.449,191.488,861.448,481.482,61
01.07.20251.487,681.528,351.485,411.518,32
02.07.20251.528,41.538,961.515,751.532,96
03.07.20251.545,441.560,471.525,681.552,8
06.07.20251.542,531.553,671.518,781.521,55
07.07.20251.522,121.546,831.500,551.506,86
08.07.20251.499,021.519,751.498,621.510,9
09.07.20251.519,821.545,871.519,821.534,67
10.07.20251.541,591.570,41.541,591.564,86
13.07.20251.572,511.592,781.554,811.577,3
15.07.20251.575,851.609,171.570,971.606,03
16.07.20251.610,381.632,921.604,361.628,27
17.07.20251.631,421.651,621.628,091.646,47
20.07.20251.647,861.690,061.641,871.688,06
21.07.20251.687,871.688,221.667,161.672,41
22.07.20251.671,941.674,881.654,991.663,86
23.07.20251.664,771.674,181.646,061.660,19
24.07.20251.659,141.667,461.647,321.666,05
27.07.20251.669,081.693,441.665,121.693,44
28.07.20251.686,571.696,091.661,061.667,59
29.07.20251.665,441.683,11.656,111.675,84
30.07.20251.671,841.709,971.671,841.709,15
31.07.20251.707,661.709,271.691,371.691,37
03.08.20251.692,11.721,221.687,381.716,07
04.08.20251.716,391.742,221.708,251.737,59
05.08.20251.747,521.779,511.736,961.775,76
06.08.20251.774,861.813,351.774,861.812,36
07.08.20251.807,511.828,681.789,451.822,84
10.08.20251.821,91.849,821.801,711.831,19
11.08.20251.813,151.847,491.797,181.839,44
12.08.20251.858,061.888,521.857,111.860,35
13.08.20251.862,891.913,711.8531.906,95
14.08.20251.933,21.968,331.919,941.963,32
17.08.20251.946,931.984,211.933,351.984,21
18.08.20252.025,272.032,012.003,512.023,2
19.08.20251.985,332.056,311.974,762.039,69
20.08.20252.049,462.056,82.002,442.013,31
21.08.20252.018,392.018,391.980,451.997,57
24.08.20252.001,172.003,311.958,271.973,4
25.08.20251.974,931.981,951.949,021.949,02
26.08.20251.931,721.962,861.930,741.954,18
27.08.20251.963,631.989,581.960,831.976,3
28.08.20251.976,041.991,991.973,71.981,54
31.08.20251.971,921.981,281.961,391.971,88
01.09.20251.994,362.012,371.926,951.951,67
02.09.20251.964,21.988,091.945,281.982,85
03.09.20251.987,712.023,741.987,712.020,25
04.09.20252.004,812.011,211.981,071.996,06
07.09.20251.944,791.950,251.918,591.929,66
08.09.20251.952,841.961,961.935,741.945,46
09.09.20251.961,341.983,541.956,121.976,24
10.09.20251.977,351.999,451.919,021.919,02
11.09.20251.925,11.949,81.905,111.949,8
14.09.20251.941,762.038,971.934,042.026,05
15.09.20252.005,912.067,072.004,562.065,45
16.09.20252.058,082.078,312.017,222.047,68
17.09.20252.023,172.035,942.003,612.014,78
18.09.20251.989,632.033,941.965,171.996,72
21.09.20252.010,442.012,281.963,871.996
22.09.20251.984,91.991,451.9681.979,34
23.09.20251.991,231.999,241.970,231.973,94
24.09.20251.985,761.985,931.959,51.968,94
25.09.20251.968,31.976,51.937,71.945,75
28.09.20251.947,961.971,841.941,721.963,19
29.09.20251.975,091.997,081.963,741.990,46
30.09.20251.994,312.006,231.962,61.994,1
01.10.20251.998,781.998,781.956,21.957,04
02.10.20251.957,141.959,141.916,991.934,08
05.10.20251.942,081.955,591.933,381.939,37
06.10.20251.955,281.955,281.919,91.928,11
07.10.20251.925,241.945,21.918,051.930,59
08.10.20251.935,031.993,741.928,851.986,67
09.10.20251.987,432.017,711.957,761.984,84
12.10.20251.964,011.982,611.944,241.950,4
13.10.20251.954,622.009,51.954,621.994,43
14.10.20252.006,232.033,231.993,832.029,65
15.10.20252.036,182.075,382.007,452.008,12
16.10.20251.986,022.0161.966,412.000,64
19.10.20252.004,92.004,91.948,911.989,69
20.10.20251.960,181.994,531.952,81.983,3
21.10.20251.958,572.005,571.958,461.982,85
22.10.20251.986,681.991,461.966,361.981,72
23.10.20251.984,362.004,191.954,851.997,89
26.10.20252.004,212.045,252.000,762.045,25
27.10.20252.053,652.062,292.034,672.049,65
29.10.20252.053,552.056,572.014,292.035,71
30.10.20252.036,112.036,111.993,061.995,77
02.11.20251.981,481.989,541.963,091.985,49
03.11.20251.966,171.982,381.948,821.966,3
04.11.20251.951,031.951,031.930,031.941,1
05.11.20251.926,941.936,711.899,011.899,26
06.11.20251.890,271.918,731.863,231.895,51
09.11.20251.885,961.895,031.872,231.879,39
10.11.20251.869,71.870,751.789,51.821,83
11.11.20251.817,791.832,981.782,131.782,74
12.11.20251.784,211.795,91.759,131.771,68
13.11.20251.765,291.7741.736,691.752,66
16.11.20251.754,41.789,861.754,041.774,82
17.11.20251.775,481.778,951.756,531.768,19
18.11.20251.767,371.794,31.767,371.788,28
19.11.20251.791,21.823,931.791,21.811,7
20.11.20251.809,651.823,071.797,551.807,68
23.11.20251.799,411.809,821.775,91.776,12
24.11.20251.793,181.793,181.738,451.749,35
25.11.20251.746,771.747,771.721,961.731,61
26.11.20251.736,641.739,341.705,681.714,75
27.11.20251.709,441.716,931.697,491.706,94
30.11.20251.705,961.720,531.691,521.720,53
01.12.20251.720,721.738,171.714,171.727,28
02.12.20251.730,351.738,21.711,941.733,26
03.12.20251.739,061.755,991.732,461.746,63
04.12.20251.748,051.779,121.725,671.779,12
07.12.20251.787,31.800,611.774,051.792,55
08.12.20251.793,71.806,51.773,751.800,68
09.12.20251.802,921.812,651.791,231.794,06
10.12.20251.797,791.797,791.760,641.778,57
11.12.20251.782,981.783,651.762,671.772,6
14.12.20251.774,011.784,181.760,931.776,68
15.12.20251.780,681.794,081.776,551.784,41
16.12.20251.787,421.792,531.757,691.763,37
17.12.20251.765,791.773,491.747,411.755,4
18.12.20251.751,551.786,611.749,21.786,61
21.12.20251.786,761.788,551.753,621.762,16
22.12.20251.762,761.762,761.730,521.750,84
23.12.20251.750,331.750,431.719,781.721,96
24.12.20251.726,81.729,91.717,781.717,78
25.12.20251.717,951.744,291.706,41.727,13
28.12.20251.728,431.731,931.661,041.661,04
29.12.20251.660,731.671,971.626,321.651,02
30.12.20251.665,991.665,991.630,531.640,84