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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 428.7634
CLOSE 426.5294
Low
LOW 257.17
High
HIGH 596.08
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 571.03 | 579 | 569.62 | 578.95 |
| 01/02/2018 | 585.74 | 591.32 | 576.96 | 585.92 |
| 01/03/2018 | 587.31 | 596.08 | 584.63 | 591.28 |
| 01/04/2018 | 593.79 | 595.64 | 587.61 | 590.79 |
| 01/07/2018 | 593.99 | 594.09 | 585.51 | 585.51 |
| 01/08/2018 | 586.37 | 587.09 | 579.51 | 581.13 |
| 01/09/2018 | 580.47 | 583.16 | 573.49 | 577.03 |
| 01/10/2018 | 579.77 | 582.77 | 576.23 | 580.41 |
| 01/11/2018 | 581.79 | 587 | 581.08 | 582.28 |
| 01/14/2018 | 582.32 | 588.35 | 565.58 | 565.58 |
| 01/15/2018 | 564.49 | 571.24 | 554.9 | 570.28 |
| 01/16/2018 | 571.95 | 573.74 | 565.65 | 570.6 |
| 01/17/2018 | 573.69 | 573.88 | 568.73 | 572.39 |
| 01/18/2018 | 573.14 | 577.81 | 566.97 | 567.87 |
| 01/21/2018 | 567.19 | 569.5 | 561.28 | 566.98 |
| 01/22/2018 | 568.26 | 571.29 | 565.46 | 567.16 |
| 01/23/2018 | 568.54 | 574.19 | 567.59 | 572.1 |
| 01/24/2018 | 573.1 | 575.59 | 565.71 | 566.17 |
| 01/25/2018 | 568.01 | 571.05 | 567.67 | 569.42 |
| 01/28/2018 | 572.91 | 573.22 | 563.25 | 564.47 |
| 01/29/2018 | 564.63 | 565.53 | 560.63 | 560.63 |
| 01/30/2018 | 561.76 | 565.98 | 561.31 | 561.55 |
| 01/31/2018 | 563.12 | 566.36 | 558.19 | 560.15 |
| 02/01/2018 | 561.86 | 562.86 | 557.95 | 557.99 |
| 02/04/2018 | 556.41 | 556.91 | 544.85 | 545.23 |
| 02/05/2018 | 531.06 | 536.44 | 517.72 | 535.74 |
| 02/06/2018 | 538.24 | 546.06 | 537.85 | 538.44 |
| 02/07/2018 | 540.54 | 541.25 | 531.44 | 531.44 |
| 02/08/2018 | 529.01 | 537.85 | 524.7 | 536.76 |
| 02/11/2018 | 547.18 | 554.08 | 544.44 | 551.99 |
| 02/12/2018 | 552.6 | 552.83 | 539.69 | 539.69 |
| 02/13/2018 | 541.14 | 542.64 | 532.07 | 532.07 |
| 02/14/2018 | 534.01 | 546.17 | 534.01 | 544.93 |
| 02/15/2018 | 547.16 | 555.86 | 545.4 | 551.75 |
| 02/18/2018 | 550.38 | 565.14 | 549.5 | 563.46 |
| 02/19/2018 | 564.28 | 565.36 | 545 | 546.47 |
| 02/20/2018 | 552.73 | 555.17 | 544.04 | 550.38 |
| 02/21/2018 | 551.55 | 563.05 | 548.57 | 560.82 |
| 02/22/2018 | 563.3 | 578.31 | 558.58 | 566.8 |
| 02/25/2018 | 568.37 | 568.45 | 558.09 | 558.79 |
| 02/26/2018 | 561.16 | 562.84 | 556.94 | 557.83 |
| 02/27/2018 | 558.03 | 559.38 | 553.62 | 554.33 |
| 02/28/2018 | 554.79 | 559.08 | 552.61 | 553.09 |
| 03/01/2018 | 552.45 | 554.25 | 546.85 | 550.65 |
| 03/04/2018 | 545.5 | 550.49 | 544.35 | 546.62 |
| 03/05/2018 | 551.02 | 551.02 | 539.32 | 540.09 |
| 03/06/2018 | 551.05 | 551.05 | 538.46 | 542.75 |
| 03/07/2018 | 542.75 | 543.18 | 534.04 | 535.26 |
| 03/08/2018 | 536.25 | 539.04 | 533.73 | 538.09 |
| 03/11/2018 | 542.57 | 543.25 | 534.55 | 538.98 |
| 03/12/2018 | 539.89 | 544.59 | 537.8 | 539.26 |
| 03/13/2018 | 539.46 | 547.76 | 539.46 | 542.13 |
| 03/14/2018 | 545.79 | 552.35 | 543.86 | 550.94 |
| 03/15/2018 | 553.27 | 555.37 | 546.73 | 550.92 |
| 03/18/2018 | 543.2 | 545.37 | 534.46 | 535.89 |
| 03/19/2018 | 537.4 | 539.35 | 529.51 | 529.95 |
| 03/20/2018 | 532.32 | 561.03 | 529.8 | 548.1 |
| 03/21/2018 | 550.77 | 557.02 | 547.36 | 556.14 |
| 03/22/2018 | 550.33 | 563.85 | 547.26 | 561.21 |
| 03/25/2018 | 564.64 | 571.53 | 559.01 | 564.04 |
| 03/26/2018 | 568.07 | 570.99 | 551.33 | 554.49 |
| 03/27/2018 | 554.49 | 558.31 | 540.09 | 542.91 |
| 03/28/2018 | 545.58 | 566.98 | 542.55 | 566.98 |
| 03/29/2018 | 568.95 | 571.36 | 557.55 | 566.06 |
| 04/01/2018 | 568.06 | 568.72 | 559.78 | 560.44 |
| 04/02/2018 | 562.39 | 563.35 | 553.1 | 555.82 |
| 04/03/2018 | 558.07 | 566.9 | 554.43 | 564.06 |
| 04/04/2018 | 565.61 | 569.17 | 556.09 | 557.62 |
| 04/05/2018 | 559.18 | 568.76 | 558.59 | 564.06 |
| 04/08/2018 | 566.49 | 572.84 | 557.63 | 561.51 |
| 04/09/2018 | 562.15 | 564.94 | 536.51 | 544.16 |
| 04/10/2018 | 543.88 | 549.41 | 502.24 | 526.45 |
| 04/11/2018 | 528.03 | 539.66 | 516.29 | 535.86 |
| 04/12/2018 | 540.25 | 546.67 | 534.39 | 543.05 |
| 04/15/2018 | 553.5 | 553.5 | 543.9 | 547.69 |
| 04/16/2018 | 549.45 | 550.63 | 530.43 | 530.78 |
| 04/17/2018 | 529.15 | 542.23 | 518.84 | 542.23 |
| 04/18/2018 | 543.4 | 547.09 | 539.24 | 545.39 |
| 04/19/2018 | 544.34 | 545.81 | 540.49 | 543.07 |
| 04/23/2018 | 541.97 | 541.97 | 531.22 | 532.13 |
| 04/24/2018 | 532.8 | 533.95 | 516.79 | 517.43 |
| 04/25/2018 | 521.29 | 522.56 | 510.19 | 515.46 |
| 04/26/2018 | 518.62 | 522.8 | 511.46 | 520.86 |
| 04/29/2018 | 524.43 | 524.43 | 503.87 | 507.35 |
| 05/01/2018 | 509.72 | 510.09 | 492.58 | 499.08 |
| 05/02/2018 | 499.08 | 502.56 | 492.1 | 494.66 |
| 05/03/2018 | 496.39 | 510.43 | 494.23 | 510.43 |
| 05/06/2018 | 513.91 | 525.57 | 506.23 | 516.59 |
| 05/07/2018 | 519.85 | 519.88 | 481.12 | 482.99 |
| 05/08/2018 | 476.41 | 488.21 | 455.21 | 480.94 |
| 05/09/2018 | 485.54 | 494.39 | 475.43 | 490.97 |
| 05/10/2018 | 488.98 | 503.71 | 487.12 | 500.51 |
| 05/13/2018 | 496.93 | 496.93 | 485.72 | 486.08 |
| 05/14/2018 | 484.67 | 484.67 | 463.7 | 474.43 |
| 05/15/2018 | 475.88 | 481.88 | 472.68 | 477.35 |
| 05/16/2018 | 478.97 | 485.84 | 471.05 | 472.01 |
| 05/17/2018 | 475.12 | 481.18 | 468.11 | 471.05 |
| 05/20/2018 | 473.56 | 475.68 | 458.48 | 461.69 |
| 05/21/2018 | 464.11 | 467.92 | 460.86 | 467.32 |
| 05/22/2018 | 463.42 | 467.28 | 454.86 | 457.39 |
| 05/23/2018 | 463.03 | 465.55 | 451.35 | 452.3 |
| 05/24/2018 | 455.34 | 465.97 | 452.58 | 463.62 |
| 05/27/2018 | 473.03 | 504.07 | 473.03 | 502.39 |
| 05/28/2018 | 506.62 | 517.03 | 486.43 | 493.23 |
| 05/29/2018 | 499.34 | 504.55 | 487.85 | 488.41 |
| 05/30/2018 | 489.93 | 495.3 | 468.45 | 468.45 |
| 05/31/2018 | 472.01 | 473.64 | 451.99 | 460.67 |
| 06/03/2018 | 473.41 | 483.89 | 469.11 | 472.07 |
| 06/04/2018 | 473.9 | 475.16 | 458.15 | 458.59 |
| 06/05/2018 | 460.08 | 461.49 | 445.6 | 445.6 |
| 06/06/2018 | 446.54 | 446.65 | 432.79 | 434.21 |
| 06/07/2018 | 433.49 | 442.99 | 423.63 | 423.63 |
| 06/10/2018 | 426.86 | 428.98 | 416.75 | 421.67 |
| 06/11/2018 | 420.91 | 427.59 | 413.52 | 413.52 |
| 06/12/2018 | 412.28 | 414.83 | 402.31 | 403.58 |
| 06/13/2018 | 406.27 | 409.6 | 399.42 | 402.83 |
| 06/17/2018 | 404.86 | 410.48 | 399.28 | 400.3 |
| 06/18/2018 | 400.19 | 403.35 | 397.18 | 402.47 |
| 06/19/2018 | 402.98 | 408.36 | 400.51 | 406.62 |
| 06/20/2018 | 407.32 | 414.59 | 405.68 | 411.41 |
| 06/21/2018 | 413.24 | 415.85 | 407.81 | 413.32 |
| 06/24/2018 | 427.53 | 428.74 | 406.81 | 407.81 |
| 06/25/2018 | 408.57 | 412.97 | 405.42 | 412.46 |
| 06/26/2018 | 413 | 428.31 | 412.56 | 428.14 |
| 06/27/2018 | 428.59 | 446.32 | 427.55 | 439.17 |
| 06/28/2018 | 441.34 | 461.53 | 434.18 | 439.75 |
| 07/01/2018 | 436.31 | 445.33 | 433.5 | 438.06 |
| 07/02/2018 | 439.25 | 440.77 | 429.01 | 431.69 |
| 07/03/2018 | 433.01 | 435.65 | 428.76 | 433.3 |
| 07/04/2018 | 435.07 | 441.4 | 434.17 | 437.86 |
| 07/05/2018 | 438.84 | 440.65 | 433.15 | 435.9 |
| 07/08/2018 | 437.5 | 440.38 | 433.71 | 433.71 |
| 07/09/2018 | 426.72 | 431.17 | 415.22 | 415.22 |
| 07/10/2018 | 413.7 | 413.7 | 383.51 | 383.53 |
| 07/11/2018 | 384.32 | 394.11 | 378.07 | 389.95 |
| 07/12/2018 | 395.06 | 397.98 | 389.83 | 397.42 |
| 07/15/2018 | 400.06 | 407.01 | 395.93 | 404.62 |
| 07/16/2018 | 406.34 | 413.32 | 404.23 | 412.9 |
| 07/17/2018 | 416 | 420.11 | 406.65 | 411.96 |
| 07/18/2018 | 413.1 | 417.59 | 410.84 | 413.69 |
| 07/19/2018 | 415.98 | 424.39 | 414.46 | 420.08 |
| 07/22/2018 | 423.77 | 426.37 | 418.02 | 419.85 |
| 07/23/2018 | 420.95 | 421.38 | 401.36 | 404.72 |
| 07/24/2018 | 402.94 | 412.81 | 401.65 | 411.97 |
| 07/25/2018 | 413.57 | 414.97 | 405.67 | 405.9 |
| 07/26/2018 | 406.1 | 409.76 | 401.31 | 405.53 |
| 07/29/2018 | 404.92 | 405.59 | 401.17 | 403.81 |
| 07/30/2018 | 402.88 | 410.49 | 402.88 | 406.68 |
| 07/31/2018 | 406.88 | 410.13 | 404.74 | 406.53 |
| 08/01/2018 | 399.75 | 399.75 | 385.55 | 387.03 |
| 08/02/2018 | 387.54 | 397.37 | 387.54 | 395.81 |
| 08/05/2018 | 395.28 | 397.72 | 388.81 | 390.44 |
| 08/06/2018 | 390.53 | 398.8 | 388.33 | 396.77 |
| 08/07/2018 | 397.36 | 397.53 | 392.57 | 396.51 |
| 08/08/2018 | 394.31 | 399.21 | 390.73 | 392.98 |
| 08/09/2018 | 383.43 | 390.53 | 341.89 | 363.1 |
| 08/12/2018 | 355.8 | 355.8 | 325.3 | 332.83 |
| 08/13/2018 | 341.11 | 358.03 | 341.11 | 356.59 |
| 08/14/2018 | 364.11 | 366.56 | 349.17 | 349.57 |
| 08/15/2018 | 354.45 | 356.25 | 345.58 | 345.58 |
| 08/16/2018 | 347.03 | 347.05 | 330.58 | 341.92 |
| 08/19/2018 | 342.62 | 353.93 | 341.23 | 353.93 |
| 08/26/2018 | 354.23 | 364.58 | 351.65 | 363.8 |
| 08/27/2018 | 366.01 | 373.82 | 364.35 | 372.44 |
| 08/28/2018 | 371.37 | 372.43 | 365.13 | 366.87 |
| 08/30/2018 | 369.82 | 378.02 | 368.79 | 372.51 |
| 09/02/2018 | 367.94 | 373.72 | 365.91 | 373.32 |
| 09/03/2018 | 373.52 | 378.46 | 368.27 | 368.9 |
| 09/04/2018 | 369.71 | 371.27 | 360.45 | 360.79 |
| 09/05/2018 | 360.93 | 365.92 | 359.46 | 360.33 |
| 09/06/2018 | 361.12 | 363.47 | 359.17 | 361.16 |
| 09/09/2018 | 361.25 | 363.19 | 354.27 | 355.28 |
| 09/10/2018 | 356.6 | 357.31 | 351.27 | 352.17 |
| 09/11/2018 | 353.89 | 356.37 | 349.16 | 349.95 |
| 09/12/2018 | 350.8 | 357.03 | 344.83 | 356.83 |
| 09/13/2018 | 358.43 | 365.51 | 358.43 | 364.92 |
| 09/16/2018 | 367.27 | 370.1 | 363.09 | 365.54 |
| 09/17/2018 | 365.95 | 367.48 | 363.05 | 364.32 |
| 09/18/2018 | 367.63 | 369.37 | 363.28 | 364.1 |
| 09/19/2018 | 364.71 | 367.45 | 362.2 | 365.7 |
| 09/20/2018 | 366.26 | 368.54 | 362.39 | 364.95 |
| 09/23/2018 | 364.41 | 364.52 | 360.69 | 363.03 |
| 09/24/2018 | 362.78 | 363.72 | 357.75 | 358 |
| 09/25/2018 | 358.17 | 359.52 | 355.41 | 357.6 |
| 09/26/2018 | 357.77 | 361.56 | 356.6 | 359.56 |
| 09/27/2018 | 360.35 | 361.53 | 356.14 | 358.47 |
| 09/30/2018 | 356.8 | 357.72 | 350.56 | 350.56 |
| 10/01/2018 | 352.14 | 353.07 | 345.76 | 346.72 |
| 10/02/2018 | 347.53 | 348.21 | 341.34 | 341.34 |
| 10/03/2018 | 340.53 | 340.95 | 325.2 | 325.2 |
| 10/04/2018 | 325.6 | 330.05 | 318.01 | 327.04 |
| 10/07/2018 | 327.44 | 328.72 | 322.68 | 323.93 |
| 10/08/2018 | 324.72 | 326.82 | 321.33 | 323.37 |
| 10/09/2018 | 324.57 | 335.81 | 319.6 | 324.03 |
| 10/10/2018 | 322.25 | 322.28 | 306.83 | 307.13 |
| 10/11/2018 | 308.78 | 309.73 | 297.49 | 299.58 |
| 10/14/2018 | 300.27 | 313.94 | 299.92 | 312.44 |
| 10/15/2018 | 313.39 | 323.61 | 310.1 | 320.96 |
| 10/16/2018 | 322.99 | 324.37 | 314.33 | 316.35 |
| 10/17/2018 | 317.25 | 320.85 | 314.91 | 316.72 |
| 10/18/2018 | 317.06 | 318.61 | 311.02 | 312.33 |
| 10/21/2018 | 312.14 | 312.77 | 300.68 | 300.68 |
| 10/22/2018 | 299.67 | 300.2 | 286.18 | 291.22 |
| 10/23/2018 | 293.17 | 302.48 | 292.28 | 298.84 |
| 10/24/2018 | 297.78 | 298.48 | 287.74 | 290.76 |
| 10/25/2018 | 290.69 | 293.13 | 281.19 | 281.5 |
| 10/29/2018 | 281.35 | 283.37 | 269.49 | 271.92 |
| 10/30/2018 | 274.09 | 277.5 | 269.56 | 271.45 |
| 10/31/2018 | 272.44 | 279.12 | 271.9 | 276.22 |
| 11/01/2018 | 278.48 | 282.83 | 276.73 | 280.57 |
| 11/04/2018 | 277.47 | 283.96 | 273.68 | 282.51 |
| 11/05/2018 | 281.51 | 288.16 | 281.06 | 284.21 |
| 11/06/2018 | 283.76 | 288.59 | 281.95 | 285.38 |
| 11/07/2018 | 283.76 | 287.83 | 277.96 | 280.24 |
| 11/08/2018 | 280.3 | 281.56 | 273.01 | 274.53 |
| 11/11/2018 | 274.09 | 274.39 | 265.67 | 265.98 |
| 11/12/2018 | 266.8 | 274.1 | 265.37 | 270.17 |
| 11/13/2018 | 269.82 | 270.07 | 266.25 | 267.72 |
| 11/14/2018 | 268.63 | 269.88 | 265.94 | 266.77 |
| 11/15/2018 | 268.16 | 270.38 | 266.9 | 267.6 |
| 11/18/2018 | 268.16 | 270.29 | 267.43 | 267.99 |
| 11/19/2018 | 267.68 | 269.24 | 262.46 | 263.16 |
| 11/20/2018 | 267.68 | 265.23 | 260.32 | 261.83 |
| 11/21/2018 | 262.57 | 263.63 | 260.02 | 262.5 |
| 11/22/2018 | 262.1 | 264.5 | 261.32 | 262.5 |
| 11/25/2018 | 262.8 | 264.46 | 261.21 | 262.69 |
| 11/26/2018 | 262.95 | 274.26 | 262.38 | 271.85 |
| 11/27/2018 | 273.54 | 279.05 | 272.67 | 273.74 |
| 11/28/2018 | 274.98 | 275.72 | 270.82 | 271.09 |
| 11/29/2018 | 272.82 | 273.52 | 268.43 | 270.74 |
| 12/02/2018 | 272.56 | 273.64 | 266.97 | 267.53 |
| 12/03/2018 | 267.15 | 268.66 | 261.19 | 262.02 |
| 12/04/2018 | 261.9 | 261.9 | 258.91 | 261.21 |
| 12/05/2018 | 261.9 | 264.07 | 259.48 | 260.4 |
| 12/06/2018 | 261.6 | 263.29 | 259.39 | 261.78 |
| 12/09/2018 | 259.88 | 263.31 | 257.17 | 263.26 |
| 12/10/2018 | 264.71 | 277.05 | 263.59 | 272.01 |
| 12/11/2018 | 274.98 | 276.29 | 259.42 | 260.86 |
| 12/12/2018 | 261.79 | 266.98 | 261.79 | 264.08 |
| 12/13/2018 | 263.77 | 267.51 | 260.27 | 264.48 |
| 12/16/2018 | 267.02 | 270.73 | 265.55 | 269.16 |
| 12/17/2018 | 266.59 | 274.95 | 265.2 | 271.88 |
| 12/18/2018 | 271.85 | 273.27 | 266.03 | 269.17 |
| 12/19/2018 | 268.94 | 272.7 | 268.16 | 270.97 |
| 12/20/2018 | 271.91 | 273.44 | 268.93 | 272.74 |
| 12/23/2018 | 273.96 | 276.68 | 272.56 | 274.15 |
| 12/24/2018 | 271.74 | 271.74 | 266.75 | 269.42 |
| 12/25/2018 | 269.54 | 273.42 | 268.39 | 268.61 |
| 12/26/2018 | 270.86 | 272.42 | 266.71 | 269.03 |
| 12/27/2018 | 270.03 | 270.77 | 268 | 268.39 |
| 12/30/2018 | 269.53 | 272.93 | 268.52 | 271.94 |