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 IZMIR logosu
XSIZM
BIST IZMIR
—
19969.19 ₺
+142.57 (%+0.72)
Önceki Kapanış: 19826.62
Düşük₺19900.4
Yüksek₺20253.12
AL
SAT
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSIZM: BIST IZMIR Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19.731,6019
KAPANIŞ 19.687,6033

En Düşük

DÜŞÜK 17.444,72

En Yüksek

YÜKSEK 21.961,37
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202617.493,8517.623,2317.462,1217.623,23
04.01.202617.681,5517.843,7917.612,4717.843,79
05.01.202617.826,1917.987,0917.769,917.972,2
06.01.202617.950,2218.093,0717.767,0617.776,67
07.01.202617.737,8617.737,8617.444,7217.585,75
08.01.202617.637,3717.812,317.637,3717.678,07
11.01.202617.808,9818.126,1517.808,9818.091,14
12.01.202618.115,218.454,2117.987,8718.427,16
13.01.202618.495,1618.626,1218.324,2618.364,15
14.01.202618.369,0718.385,5418.224,4618.323,32
15.01.202618.396,0418.653,6818.188,4818.590,03
18.01.202618.773,0419.100,4518.758,3918.897,94
19.01.202618.915,6919.099,218.717,618.775,25
20.01.202618.893,0818.913,5318.588,3318.692,54
21.01.202618.832,0819.093,818.821,3719.076,51
22.01.202619.237,3819.415,0519.155,9819.366,22
25.01.202619.445,8519.872,3919.404,0319.867,05
26.01.202619.939,0219.981,2819.695,4119.749,75
27.01.202619.886,9920.046,9519.790,2919.910,28
28.01.202620.111,2220.348,7120.008,7820.286,9
29.01.202620.306,3520.306,3519.627,6319.845,6
01.02.202619.309,8419.574,5719.068,9619.248,38
02.02.202619.515,119.680,2119.176,4919.382,33
03.02.202619.544,7319.612,5619.320,8719.320,87
04.02.202619.297,2219.397,5718.858,4818.863,65
05.02.202618.905,8418.929,7218.631,9318.863,48
08.02.202619.055,4919.443,2619.055,4919.411,13
09.02.202619.465,9919.899,4119.401,9919.850,65
10.02.202619.825,5719.961,919.725,2919.907,31
11.02.202619.992,620.114,6719.925,720.082,93
12.02.202620.002,1920.327,0920.002,1920.101,57
15.02.202620.251,5220.505,8620.251,5220.393,71
16.02.202620.399,6720.470,7920.233,8820.328,29
17.02.202620.420,9620.467,6820.046,0520.054,12
18.02.202620.161,4320.247,0319.366,0919.466,29
19.02.202619.557,6219.855,3819.419,6719.855,38
22.02.202620.095,6620.435,2620.095,6620.370,13
23.02.202620.398,6120.398,6120.070,6820.246,39
24.02.202620.349,6320.349,6319.653,0419.807,24
25.02.202619.835,2619.971,319.668,4519.888,04
26.02.202619.990,6320.216,3219.673,0919.861,62
01.03.202618.844,6719.671,2218.747,9819.280,77
02.03.202619.154,2719.413,4718.721,7718.721,77
03.03.202618.829,6619.089,1918.613,4318.736,2
04.03.202618.863,8119.198,7118.863,8118.974,34
05.03.202619.066,6919.335,2418.840,6818.919,66
08.03.202618.796,8618.951,2318.359,3618.686,37
09.03.202618.995,4719.608,4918.974,7219.604,92
10.03.202619.589,6319.698,5519.326,2619.526,98
11.03.202619.504,920.069,4519.455,7119.867,9
12.03.202619.832,720.025,9819.707,9419.878,98
15.03.202620.003,8520.018,3719.662,1519.732,76
16.03.202619.847,4520.315,9719.847,4520.296,6
17.03.202620.367,5320.445,5819.751,6419.793,53
18.03.202619.732,3119.732,3119.489,219.617,23
22.03.202619.258,1519.431,8718.992,419.388,92
23.03.202619.384,1119.418,0619.014,0719.067,95
24.03.202619.233,3819.257,0918.976,3218.976,32
25.03.202618.962,0819.142,1618.689,418.714,76
26.03.202618.813,3818.873,7318.339,0918.430,71
29.03.202618.604,3518.734,4318.377,8218.599,38
30.03.202618.650,7218.863,2218.509,7718.640,88
31.03.202618.806,6318.978,6318.805,2818.820,35
01.04.202618.694,1519.196,7518.591,9919.102,44
02.04.202619.163,519.171,7418.900,218.900,2
05.04.202619.005,7419.348,9518.990,5519.295,49
06.04.202619.340,9319.535,2518.837,618.908,52
07.04.202619.321,8419.428,4519.208,0819.310,39
08.04.202619.346,9619.461,6519.230,0119.461,65
09.04.202619.508,7419.783,9219.471,719.760,8
12.04.202619.668,6419.822,3819.515,7519.822,38
13.04.202619.897,5620.269,819.897,5620.164,34
14.04.202620.230,620.647,920.217,3120.542,76
15.04.202620.683,6420.828,0720.530,2420.630,9
16.04.202620.805,4121.259,5820.720,521.243,51
19.04.202621.153,3621.380,5721.027,4321.199,1
20.04.202621.299,2221.396,7321.054,7621.128,9
21.04.202621.235,7521.309,7120.829,3920.867,33
23.04.202620.836,9720.886,2320.739,2320.817,82
26.04.202620.925,6521.043,8620.858,0620.893,14
27.04.202620.928,0420.972,5620.475,7420.506,61
28.04.202620.578,7420.667,1420.310,3520.397
29.04.202620.433,2620.592,8320.295,5320.391,46
03.05.202620.424,2120.467,5920.113,2520.116,87
04.05.202620.179,0520.455,9620.101,2820.455,96
05.05.202620.611,1820.972,2220.568,2220.676,12
06.05.202620.825,4820.966,9620.727,0520.966,96
07.05.202620.951,7321.293,2120.893,4221.162,42
10.05.202621.247,1121.842,1621.229,2721.710,58
11.05.202621.730,121.961,3721.619,0421.707,47
12.05.202621.846,421.876,2321.230,921.328,47
13.05.202621.431,3621.580,2621.282,5621.336,59
14.05.202621.442,5721.466,8421.042,0421.118,46
17.05.202621.142,0321.152,5520.846,9520.877,14
19.05.202620.827,7620.827,7620.302,5220.428,49
20.05.202620.411,1320.486,518.897,8918.897,89
21.05.202618.648,1419.911,2318.648,1419.889,04
24.05.202620.030,3720.292,7219.958,7220.261,89
25.05.202620.302,0220.325,6319.992,719.992,7
31.05.202620.127,2120.573,7120.127,2120.224,74
01.06.202620.401,9220.643,2220.320,5420.640,31
02.06.202620.726,9920.824,2920.467,6720.493,53
03.06.202620.645,6720.845,7720.329,2720.459,47
04.06.202620.513,5920.513,5919.877,619.922,58
07.06.202619.894,6420.186,9319.723,2220.186,93
08.06.202620.213,220.238,2419.622,4419.622,44
09.06.202619.596,1719.693,8919.341,1119.423,96
10.06.202619.463,7519.671,7919.121,2119.337,07
11.06.202619.524,8119.672,6719.332,6319.478,84
14.06.202619.862,9520.018,3619.862,9519.926,29
15.06.202619.972,6520.174,3619.900,6620.135,85
16.06.202620.206,6120.241,4720.012,3820.012,72
17.06.202620.071,1820.659,1320.008,4420.602,47
18.06.202620.510,5920.566,6720.334,4420.566,67
21.06.202620.669,3320.802,5220.608,8320.667,03
22.06.202620.511,6720.589,1120.391,7420.419
23.06.202620.450,8220.453,220.071,5120.080,11
24.06.202620.172,7820.344,419.754,2619.843,31
25.06.202619.873,4919.925,0419.734,0419.832,19
28.06.202619.871,8919.928,5419.581,6719.606,81
29.06.202619.792,7219.795,2819.584,0819.646,06
30.06.202619.634,5320.010,7319.536,5519.870,67
01.07.202619.969,0520.017,4319.800,8719.861,98
02.07.202619.919,9720.163,6419.870,3620.157,72
05.07.202620.230,2720.384,8420.003,2720.029,35
06.07.202620.040,3220.241,7319.934,7819.963,83
07.07.202619.990,2719.991,819.427,0819.471,12
08.07.202619.577,7619.817,419.514,419.575,29
09.07.202619.629,9719.985,0919.593,0619.848,49
12.07.202619.790,2219.790,2219.406,2519.537,79
13.07.202619.609,6419.710,7619.479,1119.538,47
15.07.202619.638,1220.017,9919.638,1219.985,26
16.07.202620.114,5420.154,5719.647,919.822,39
19.07.202619.954,2320.189,0819.926,0820.118,7
20.07.202620.245,9120.285,1919.715,619.715,6
21.07.202619.736,919.859,9419.716,3219.826,62
22.07.202619.900,420.253,1219.900,419.969,19
23.07.202619.992,1820.149,4919.591,6719.684,98
26.07.202619.705,4219.746,9319.242,4819.294,52
27.07.202619.300,4719.354,0618.960,8919.118,92
28.07.202619.178,9819.220,6218.532,8618.540,86
29.07.202618.586,9618.620,0418.219,2418.455,24
30.07.202618.468,7518.49418.086,1218.421,5
02.08.202618.581,4918.646,5418.352,918.481,87