Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST SPOR logo
XSPOR
BIST SPOR
12:44:10
1925.09 ₺
+2.24 (%+0.12)
Previous Close: 1922.85·
Volatility: 1.64
Day Low₺1908.4
Day High₺1939.93
Bid
Ask

Market Data

Week over week (WoW)
+0.59%
Month over month (MoM)
-8.18%
Year to date (YTD)
-6.15%
Year over year (YoY)
-22.04%
Overview
Components
Technicals
Comments
Archive

XSPOR: BIST SPOR Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,972.9944
CLOSE 1,965.5211

Low

LOW 1,694.56

High

HIGH 2,242.53
DATEOPENHIGHLOWCLOSE
01/01/20262,057.712,092.312,057.712,087.72
01/04/20262,146.672,146.672,039.452,054.45
01/05/20262,056.122,057.761,998.852,007.68
01/06/20262,012.942,043.691,990.71,999.06
01/07/20261,997.432,016.141,969.582,002.48
01/08/20262,004.722,016.141,981.611,991.05
01/11/20262,000.332,001.711,965.091,976.77
01/12/20261,967.342,048.531,958.972,021.68
01/13/20262,033.972,064.972,003.522,030.99
01/14/20262,033.232,153.032,022.942,141.91
01/15/20262,167.662,167.662,074.032,099.17
01/18/20262,130.882,136.362,078.222,078.22
01/19/20262,079.292,122.382,063.072,097.79
01/20/20262,101.412,110.172,066.022,099.38
01/21/20262,114.122,117.182,077.092,086.8
01/22/20262,086.82,115.562,078.432,106.59
01/25/20262,094.22,100.322,063.842,070.49
01/26/20262,073.282,085.742,053.952,053.95
01/27/20262,053.952,082.012,041.962,055.59
01/28/20262,057.832,076.762,042.532,058.75
01/29/20262,064.312,069.052,043.052,049.26
02/01/20262,048.092,058.642,010.492,041.65
02/02/20262,052.872,082.362,039.722,047.48
02/03/20262,063.392,075.992,039.262,039.26
02/04/20262,047.062,061.082,029.042,038.88
02/05/20262,038.882,041.582,008.732,016.84
02/08/20262,020.622,070.922,009.722,049.51
02/09/20262,055.072,055.842,024.632,024.63
02/10/20262,024.632,026.432,001.732,007.24
02/11/20262,009.492,052.62,006.222,047.33
02/12/20262,053.462,079.542,038.672,059.54
02/15/20262,085.592,132.32,066.322,110.6
02/16/20262,116.722,121.422,076.22,091.76
02/17/20262,110.672,134.62,056.082,059.19
02/18/20262,0702,091.72,034.392,052.22
02/19/20262,044.022,079.822,027.52,069
02/22/20262,102.972,160.622,090.682,138.24
02/23/20262,106.342,110.522,051.782,061.42
02/24/20262,064.742,082.52,040.462,057.99
02/25/20262,067.432,075.541,979.921,986.34
02/26/20262,000.262,027.091,966.751,976.79
03/01/20261,849.281,909.411,839.571,872.17
03/02/20261,870.791,911.731,849.631,856.57
03/03/20261,862.441,873.871,843.511,851.62
03/04/20261,870.031,904.321,870.031,893.5
03/05/20261,894.371,915.541,876.871,893.04
03/08/20261,846.631,865.91,810.491,819.37
03/09/20261,841.11,899.681,838.851,889.43
03/10/20261,913.861,9231,8481,848
03/11/20261,846.611,891.811,846.361,867.28
03/12/20261,876.721,886.211,834.131,858.91
03/15/20261,854.41,856.241,820.681,820.68
03/16/20261,834.61,858.491,819.511,840.94
03/17/20261,849.051,852.931,817.871,830.94
03/18/20261,812.881,838.391,794.781,824.46
03/22/20261,814.721,814.721,744.571,780.96
03/23/20261,780.961,787.91,746.121,751.38
03/24/20261,770.61,775.951,745.861,753.92
03/25/20261,756.161,770.791,735.31,758.8
03/26/20261,767.381,775.491,715.481,723.5
03/29/20261,723.51,733.791,694.561,694.56
03/30/20261,700.421,729.341,700.111,721.84
03/31/20261,739.391,772.241,733.831,754.69
04/01/20261,747.961,798.11,741.021,785.6
04/02/20261,792.541,814.571,779.481,783.92
04/05/20261,809.121,819.981,791.531,795.7
04/06/20261,799.581,822.221,762.641,764.31
04/07/20261,803.91,847.321,803.041,825.07
04/08/20261,818.551,845.441,798.451,825.96
04/09/20261,835.391,853.761,820.441,836
04/12/20261,872.131,881.571,850.871,862.43
04/13/20261,888.951,911.761,859.331,898.87
04/14/20261,900.251,955.661,900.251,952.03
04/15/20261,970.961,977.861,899.131,912.8
04/16/20261,915.051,976.851,915.051,967.66
04/19/20261,916.741,946.351,906.121,910
04/20/20261,896.541,955.51,896.541,940.11
04/21/20261,958.651,962.791,890.841,896.95
04/23/20261,902.521,930.991,884.541,917.87
04/26/20261,922.381,956.591,909.111,921.41
04/27/20261,945.521,960.631,910.821,948.43
04/28/20261,958.791,974.741,883.131,894.56
04/29/20261,903.531,990.331,889.611,968.08
05/03/20261,985.421,993.531,918.81,938.46
05/04/20261,940.711,998.631,920.61,940.1
05/05/20261,957.212,055.971,944.112,035.45
05/06/20262,061.22,089.832,041.062,073.61
05/07/20262,075.082,084.382,038.722,059.79
05/10/20262,071.472,094.822,013.472,070.02
05/11/20262,083.942,104.752,037.222,037.56
05/12/20262,049.212,065.041,977.411,977.41
05/13/20261,981.592,044.661,973.622,028.23
05/14/20262,0192,056.272,008.492,030.92
05/17/20262,041.282,079.442,026.832,040.73
05/19/20262,051.952,116.382,048.072,103.88
05/20/20262,111.822,143.441,938.721,938.72
05/21/20261,933.462,068.531,933.462,056.33
05/24/20262,091.822,109.892,009.222,025.45
05/25/20262,027.692,102.772,014.882,096.6
05/31/20262,147.752,183.252,130.432,153.39
06/01/20262,163.132,202.832,098.782,182.69
06/02/20262,210.312,242.532,145.282,152.22
06/03/20262,169.772,194.342,062.672,098.12
06/04/20262,099.762,134.132,065.122,081.69
06/07/20262,072.252,121.21,993.222,001.02
06/08/20262,004.92,023.051,958.061,963.88
06/09/20261,955.821,968.881,905.491,905.49
06/10/20261,909.371,942.361,895.71,903.24
06/11/20261,922.171,937.481,898.211,913.77
06/14/20261,939.641,963.241,931.061,933.74
06/15/20261,935.121,951.471,906.181,915.02
06/16/20261,921.141,940.991,898.661,905.3
06/17/20261,918.361,958.091,904.441,922.85
06/18/20261,917.591,939.931,908.41,923.71