XSPOR
BIST SPOR
15:10:11
1914.79 ₺
-8.05 (%-0.42)
Previous Close: 1922.85·
Volatility: 1.64
Day Low₺1908.4
Day High₺1939.93
Market Data
Week over week (WoW)
+0.05%
Month over month (MoM)
-8.67%
Year to date (YTD)
-6.66%
Year over year (YoY)
-22.46%
XSPOR: BIST SPOR Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 620.6117
CLOSE 618.8593
Low
LOW 526.46
High
HIGH 687
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 610.73 | 614.29 | 608.13 | 610.5 |
| 06/20/2017 | 611.57 | 611.95 | 603.3 | 603.3 |
| 06/21/2017 | 607.04 | 612.35 | 606.15 | 608.91 |
| 06/22/2017 | 606.78 | 611.57 | 605.06 | 606.01 |
| 06/27/2017 | 607.89 | 612.43 | 607.43 | 610.58 |
| 06/28/2017 | 612.51 | 616.15 | 609.84 | 609.84 |
| 06/29/2017 | 610.76 | 614.33 | 610.24 | 612.51 |
| 07/02/2017 | 618.44 | 633.57 | 618.44 | 626.32 |
| 07/03/2017 | 626.73 | 635.43 | 624.26 | 628.29 |
| 07/04/2017 | 630.31 | 632.34 | 617.3 | 617.75 |
| 07/05/2017 | 619.51 | 620.22 | 609.67 | 611.65 |
| 07/06/2017 | 613.09 | 616.55 | 612.14 | 614.96 |
| 07/09/2017 | 619.47 | 621.03 | 616.65 | 618.8 |
| 07/10/2017 | 620.54 | 621.48 | 616.95 | 616.95 |
| 07/11/2017 | 618.24 | 619.54 | 614.52 | 615.4 |
| 07/12/2017 | 615.98 | 620.46 | 614.82 | 616.1 |
| 07/13/2017 | 615.77 | 618.99 | 615 | 615.72 |
| 07/16/2017 | 616.67 | 620.29 | 616.57 | 619.23 |
| 07/17/2017 | 621.17 | 630.9 | 618.9 | 626.31 |
| 07/18/2017 | 628.28 | 639.41 | 628.1 | 638.32 |
| 07/19/2017 | 641.56 | 648.67 | 633.47 | 635.68 |
| 07/20/2017 | 635.08 | 639.84 | 631.9 | 639.3 |
| 07/23/2017 | 642.29 | 652.2 | 640.57 | 652.2 |
| 07/24/2017 | 654.04 | 659.64 | 652.19 | 654.04 |
| 07/25/2017 | 655.08 | 659.08 | 653.07 | 655.18 |
| 07/26/2017 | 658.11 | 658.93 | 652.64 | 652.64 |
| 07/27/2017 | 654.4 | 655 | 648.95 | 653.43 |
| 07/30/2017 | 654.9 | 658.68 | 649.28 | 649.28 |
| 07/31/2017 | 652.86 | 654.34 | 641.24 | 641.24 |
| 08/01/2017 | 642.89 | 660.38 | 640.26 | 658.67 |
| 08/02/2017 | 663.61 | 673.97 | 655.71 | 655.71 |
| 08/03/2017 | 655.22 | 658.17 | 653.36 | 656.34 |
| 08/06/2017 | 657.83 | 663.98 | 655.95 | 663.98 |
| 08/07/2017 | 666.02 | 668.24 | 664.01 | 667.06 |
| 08/08/2017 | 665.76 | 665.76 | 656.21 | 657.29 |
| 08/09/2017 | 660.63 | 669.94 | 656.83 | 658.24 |
| 08/10/2017 | 658.54 | 659.22 | 644.38 | 648.74 |
| 08/13/2017 | 653.4 | 659.26 | 651.89 | 657.6 |
| 08/14/2017 | 660.66 | 663.38 | 641.53 | 642.79 |
| 08/15/2017 | 644.2 | 646.64 | 625.18 | 636.11 |
| 08/16/2017 | 639.23 | 639.77 | 630.6 | 631.64 |
| 08/17/2017 | 628.39 | 635.15 | 624.54 | 632.59 |
| 08/20/2017 | 633.52 | 645.92 | 629.45 | 638.59 |
| 08/21/2017 | 640.73 | 642.01 | 638.46 | 640.4 |
| 08/22/2017 | 642.87 | 644.36 | 639.01 | 639.96 |
| 08/23/2017 | 640.68 | 642.2 | 636.07 | 637.17 |
| 08/24/2017 | 636.23 | 640.63 | 634.41 | 636.33 |
| 08/27/2017 | 636.04 | 636.04 | 630.32 | 630.63 |
| 08/28/2017 | 631.51 | 646.51 | 627.34 | 640.78 |
| 08/30/2017 | 642.54 | 667.41 | 642.54 | 659.88 |
| 09/04/2017 | 665.77 | 667.39 | 656.74 | 658.45 |
| 09/05/2017 | 660.34 | 663.45 | 657.45 | 657.71 |
| 09/06/2017 | 658.71 | 668.53 | 658.71 | 662.36 |
| 09/07/2017 | 664.89 | 670.44 | 663.57 | 666.96 |
| 09/10/2017 | 670.28 | 679.07 | 668.59 | 675.61 |
| 09/11/2017 | 677.96 | 679.39 | 667.42 | 667.42 |
| 09/12/2017 | 668.5 | 673.7 | 665.03 | 665.99 |
| 09/13/2017 | 677.2 | 687 | 665.94 | 676.8 |
| 09/14/2017 | 678.98 | 680.55 | 674.98 | 676.82 |
| 09/17/2017 | 679.27 | 680.07 | 661.68 | 662.86 |
| 09/18/2017 | 663.35 | 663.44 | 636.78 | 639.74 |
| 09/19/2017 | 643.86 | 649.1 | 635.55 | 642.66 |
| 09/20/2017 | 642.55 | 648.71 | 640.2 | 645.14 |
| 09/21/2017 | 650.58 | 652.73 | 642.22 | 644.39 |
| 09/24/2017 | 640.12 | 640.37 | 607.42 | 624.34 |
| 09/25/2017 | 628.51 | 638.75 | 628.21 | 636.16 |
| 09/26/2017 | 641.61 | 643.2 | 620.69 | 620.69 |
| 09/27/2017 | 622.57 | 633.36 | 617.32 | 633.36 |
| 09/28/2017 | 636.35 | 637.61 | 630.61 | 632.13 |
| 10/01/2017 | 629.75 | 639.87 | 628.05 | 637.06 |
| 10/02/2017 | 637.51 | 642.05 | 631.94 | 634.74 |
| 10/03/2017 | 636.88 | 640.22 | 632.35 | 632.35 |
| 10/04/2017 | 633.31 | 636.95 | 631.6 | 634.55 |
| 10/05/2017 | 634.28 | 634.95 | 630.94 | 633.53 |
| 10/08/2017 | 607.15 | 616.22 | 601.2 | 611.58 |
| 10/09/2017 | 619.92 | 626.91 | 617.74 | 625.35 |
| 10/10/2017 | 629.4 | 640.25 | 629.4 | 632.75 |
| 10/11/2017 | 638.06 | 640.12 | 636.27 | 638.35 |
| 10/12/2017 | 640.18 | 642.47 | 636.9 | 640.41 |
| 10/15/2017 | 639.95 | 646.68 | 638.61 | 645.55 |
| 10/16/2017 | 647.97 | 649.71 | 644.84 | 645.11 |
| 10/17/2017 | 654.59 | 654.59 | 640.93 | 640.93 |
| 10/18/2017 | 643.72 | 653.48 | 642.29 | 653.48 |
| 10/19/2017 | 654.94 | 658.59 | 651.83 | 652.59 |
| 10/22/2017 | 648.77 | 648.89 | 642.39 | 643.47 |
| 10/23/2017 | 642.83 | 643.54 | 629.77 | 629.77 |
| 10/24/2017 | 631.88 | 636.91 | 631.8 | 636.05 |
| 10/25/2017 | 637.17 | 637.58 | 630.79 | 630.79 |
| 10/26/2017 | 630.72 | 633.39 | 628.54 | 632.03 |
| 10/29/2017 | 634.04 | 641.44 | 633.48 | 639.66 |
| 10/30/2017 | 641.08 | 641.99 | 637.38 | 638.4 |
| 10/31/2017 | 641.03 | 647.86 | 639.27 | 646.48 |
| 11/01/2017 | 647.59 | 647.59 | 631.36 | 634.25 |
| 11/02/2017 | 635.13 | 637.42 | 627.22 | 628.3 |
| 11/05/2017 | 629.48 | 630.73 | 619.26 | 620.71 |
| 11/06/2017 | 622.27 | 626.1 | 616.11 | 616.11 |
| 11/07/2017 | 618.34 | 619.76 | 611.84 | 613.38 |
| 11/08/2017 | 615.2 | 619.26 | 606.65 | 607.88 |
| 11/09/2017 | 607.77 | 608.82 | 601.78 | 603.23 |
| 11/12/2017 | 606.51 | 608.69 | 601.41 | 604.13 |
| 11/13/2017 | 605.6 | 607.17 | 600.42 | 603.57 |
| 11/14/2017 | 595.5 | 595.5 | 577.04 | 577.04 |
| 11/15/2017 | 579.49 | 579.49 | 563.16 | 565.53 |
| 11/16/2017 | 566.56 | 569.98 | 556.85 | 567.72 |
| 11/19/2017 | 561.17 | 565.47 | 551.93 | 554.19 |
| 11/20/2017 | 553.04 | 561.18 | 549.36 | 561.17 |
| 11/21/2017 | 564.29 | 569.42 | 553.31 | 558.83 |
| 11/22/2017 | 559.69 | 561.27 | 554.32 | 554.57 |
| 11/23/2017 | 554.13 | 558.07 | 551.85 | 556.53 |
| 11/26/2017 | 556.51 | 565.64 | 552.38 | 560.66 |
| 11/27/2017 | 561.13 | 567.82 | 543.04 | 544.44 |
| 11/28/2017 | 544.03 | 544.37 | 526.46 | 533.87 |
| 11/29/2017 | 536.91 | 549.41 | 536.89 | 548.64 |
| 11/30/2017 | 548.96 | 556.46 | 548.44 | 554.92 |
| 12/03/2017 | 559.96 | 567.07 | 555.91 | 559.11 |
| 12/04/2017 | 561.05 | 562.24 | 552.49 | 553.36 |
| 12/05/2017 | 554.32 | 555.85 | 550.08 | 550.08 |
| 12/06/2017 | 552.28 | 574.17 | 551.54 | 564.76 |
| 12/07/2017 | 565.25 | 570.12 | 564.5 | 567.43 |
| 12/10/2017 | 570.23 | 576.81 | 567.89 | 568.5 |
| 12/11/2017 | 568.4 | 571.16 | 564.69 | 567.37 |
| 12/12/2017 | 569.22 | 574.69 | 566.13 | 567.7 |
| 12/13/2017 | 570.43 | 573.02 | 568.55 | 571.4 |
| 12/14/2017 | 571.59 | 583.76 | 570.7 | 577.63 |
| 12/17/2017 | 582.32 | 592.53 | 582.06 | 585.07 |
| 12/18/2017 | 585.13 | 585.13 | 576.22 | 576.42 |
| 12/19/2017 | 576.14 | 580.67 | 571.49 | 574.76 |
| 12/20/2017 | 576.77 | 580.1 | 571.85 | 572.88 |
| 12/21/2017 | 584 | 584.01 | 577.17 | 578.27 |
| 12/24/2017 | 573.57 | 574.37 | 565.81 | 566.31 |
| 12/25/2017 | 567.16 | 570.36 | 564.78 | 565.46 |
| 12/26/2017 | 566.85 | 566.85 | 562.1 | 562.76 |
| 12/27/2017 | 564 | 568.29 | 563.61 | 566.18 |
| 12/28/2017 | 567.17 | 570.52 | 566.37 | 566.51 |