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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 332.839
CLOSE 332.3139
Low
LOW 232.32
High
HIGH 567.48
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 272.5 | 279.13 | 269.85 | 271.13 |
| 01/02/2019 | 269.83 | 273.61 | 265.81 | 266.37 |
| 01/03/2019 | 267.62 | 270.34 | 266.45 | 268.78 |
| 01/06/2019 | 290.24 | 291.14 | 278.25 | 283.03 |
| 01/07/2019 | 282.33 | 282.33 | 272.36 | 272.67 |
| 01/08/2019 | 273.54 | 277.82 | 271.89 | 272.63 |
| 01/09/2019 | 273.59 | 276.38 | 272.06 | 273.92 |
| 01/10/2019 | 274.66 | 276.17 | 273.35 | 274.31 |
| 01/13/2019 | 272.39 | 274.91 | 270.93 | 272.62 |
| 01/14/2019 | 274.44 | 274.88 | 271.96 | 273.09 |
| 01/15/2019 | 273.66 | 277.25 | 271.01 | 274.3 |
| 01/16/2019 | 275.12 | 281.33 | 273.43 | 281.33 |
| 01/17/2019 | 279.97 | 282.04 | 278.74 | 280.02 |
| 01/20/2019 | 281.15 | 281.15 | 277.8 | 278.32 |
| 01/21/2019 | 279.69 | 286.84 | 278.68 | 284.97 |
| 01/22/2019 | 285.84 | 292.47 | 283.52 | 289.7 |
| 01/23/2019 | 286.54 | 288.81 | 282.98 | 287.73 |
| 01/24/2019 | 286.71 | 286.71 | 280.98 | 282.12 |
| 01/27/2019 | 283.4 | 289.02 | 282.4 | 287.47 |
| 01/28/2019 | 289.13 | 292.98 | 286.47 | 290.77 |
| 01/29/2019 | 292.02 | 299.1 | 291.52 | 298.27 |
| 01/30/2019 | 301.04 | 302.18 | 294.8 | 297.52 |
| 01/31/2019 | 298.47 | 303.27 | 297.87 | 300.83 |
| 02/03/2019 | 300.37 | 300.81 | 291.88 | 291.88 |
| 02/04/2019 | 293.19 | 294.85 | 283.98 | 284.36 |
| 02/05/2019 | 286.26 | 287.79 | 283.39 | 286.75 |
| 02/06/2019 | 287.57 | 288.57 | 283.41 | 284.41 |
| 02/07/2019 | 284.19 | 298.56 | 283.24 | 296.27 |
| 02/10/2019 | 300.59 | 302.79 | 296.03 | 299.25 |
| 02/11/2019 | 301.07 | 301.89 | 293.73 | 293.73 |
| 02/12/2019 | 295.93 | 296.44 | 286.46 | 288.04 |
| 02/13/2019 | 288.73 | 292.55 | 287.17 | 290.68 |
| 02/14/2019 | 288.15 | 293.89 | 287.55 | 292.66 |
| 02/17/2019 | 295.22 | 296.27 | 291.06 | 294.68 |
| 02/18/2019 | 294.51 | 294.51 | 288.23 | 289.24 |
| 02/19/2019 | 289.98 | 292.2 | 287.99 | 289.76 |
| 02/20/2019 | 290.95 | 292.73 | 288.84 | 290.25 |
| 02/21/2019 | 289.73 | 292.85 | 288.76 | 291.88 |
| 02/24/2019 | 291.83 | 292.5 | 288.7 | 289.66 |
| 02/25/2019 | 290.37 | 292.59 | 288.85 | 290.22 |
| 02/26/2019 | 289.99 | 291.58 | 283.58 | 283.98 |
| 02/27/2019 | 285.17 | 287.74 | 283.69 | 287 |
| 02/28/2019 | 288.25 | 288.53 | 283.87 | 284.45 |
| 03/03/2019 | 279.91 | 280.53 | 275.89 | 276.86 |
| 03/04/2019 | 276.74 | 278.26 | 274.69 | 275.32 |
| 03/05/2019 | 276.79 | 278.6 | 275.88 | 277.98 |
| 03/06/2019 | 279.01 | 282.42 | 274.1 | 274.1 |
| 03/07/2019 | 274.9 | 277.34 | 271.43 | 273.76 |
| 03/10/2019 | 270.98 | 271.37 | 264.96 | 265.93 |
| 03/11/2019 | 267.8 | 268.99 | 264.98 | 265.09 |
| 03/12/2019 | 266.17 | 267.02 | 263.38 | 263.66 |
| 03/13/2019 | 266.17 | 268.11 | 263.38 | 265.61 |
| 03/14/2019 | 267.61 | 270.85 | 266.92 | 268.74 |
| 03/17/2019 | 273.89 | 274.68 | 269.22 | 270.8 |
| 03/18/2019 | 271.47 | 271.77 | 267.11 | 267.65 |
| 03/19/2019 | 267.77 | 268.98 | 263.41 | 263.89 |
| 03/20/2019 | 265.1 | 266.31 | 262.8 | 263.59 |
| 03/21/2019 | 264.13 | 265.65 | 256.64 | 257.24 |
| 03/24/2019 | 256.81 | 257.18 | 248.36 | 251.37 |
| 03/25/2019 | 254.59 | 254.82 | 247.39 | 247.94 |
| 03/26/2019 | 249.32 | 250.9 | 234.68 | 235.82 |
| 03/27/2019 | 235.33 | 238.06 | 232.32 | 233.89 |
| 03/28/2019 | 235.4 | 242.97 | 235.4 | 242.85 |
| 03/31/2019 | 244.94 | 263.87 | 244.33 | 261.64 |
| 04/01/2019 | 261.77 | 270.12 | 261.35 | 263.87 |
| 04/02/2019 | 265.09 | 266.97 | 259.25 | 261.93 |
| 04/03/2019 | 263.26 | 267.75 | 261.91 | 266.42 |
| 04/04/2019 | 267.64 | 276.02 | 267.64 | 271.82 |
| 04/07/2019 | 271.27 | 271.27 | 260.01 | 261.53 |
| 04/08/2019 | 262.67 | 264.07 | 259.58 | 260.87 |
| 04/09/2019 | 263.54 | 266.09 | 260.32 | 261.9 |
| 04/10/2019 | 262.14 | 263.11 | 257.16 | 257.59 |
| 04/11/2019 | 257.64 | 260.79 | 254.96 | 259.76 |
| 04/14/2019 | 258.89 | 259.81 | 256.23 | 257.08 |
| 04/15/2019 | 258.41 | 262.75 | 257.49 | 259.61 |
| 04/16/2019 | 259.85 | 263.13 | 259.43 | 262.04 |
| 04/17/2019 | 261.74 | 265.65 | 259.57 | 264.02 |
| 04/18/2019 | 264.26 | 265.7 | 263.21 | 263.64 |
| 04/21/2019 | 267.07 | 287.89 | 265.56 | 282.71 |
| 04/23/2019 | 283.71 | 309.86 | 283.21 | 304.06 |
| 04/24/2019 | 306.23 | 306.6 | 293.19 | 300.8 |
| 04/25/2019 | 305.17 | 310.05 | 301.54 | 307.21 |
| 04/28/2019 | 329.03 | 349.87 | 329.03 | 347.69 |
| 04/29/2019 | 355.88 | 374 | 351.78 | 366.31 |
| 05/01/2019 | 370.12 | 371.02 | 323.97 | 348.83 |
| 05/02/2019 | 349.09 | 353.82 | 332.78 | 345.81 |
| 05/05/2019 | 358.24 | 358.24 | 325.64 | 338.77 |
| 05/06/2019 | 327.46 | 341.41 | 325.1 | 337.83 |
| 05/07/2019 | 338.49 | 347.57 | 336.98 | 341.47 |
| 05/08/2019 | 342.13 | 344.57 | 331.47 | 338.69 |
| 05/09/2019 | 341.85 | 347.05 | 338.17 | 341.34 |
| 05/12/2019 | 342.22 | 342.6 | 311.69 | 311.69 |
| 05/13/2019 | 314.41 | 314.41 | 291.68 | 311.98 |
| 05/14/2019 | 311.98 | 313.44 | 301.02 | 307.69 |
| 05/15/2019 | 308.65 | 311.37 | 302.52 | 302.52 |
| 05/16/2019 | 300.52 | 300.65 | 293.31 | 293.85 |
| 05/19/2019 | 293.76 | 303.11 | 268.98 | 270.56 |
| 05/20/2019 | 271.89 | 272.79 | 253.82 | 255.52 |
| 05/21/2019 | 254.54 | 269.61 | 253.5 | 257.91 |
| 05/22/2019 | 257.84 | 258.8 | 252.94 | 254.02 |
| 05/23/2019 | 255.23 | 257.84 | 253.48 | 257.6 |
| 05/26/2019 | 259.9 | 262.07 | 257.73 | 259.11 |
| 05/27/2019 | 259.48 | 261.43 | 257.18 | 257.56 |
| 05/28/2019 | 258.4 | 269.58 | 256.33 | 266.2 |
| 05/29/2019 | 270.43 | 275.09 | 266.56 | 272.36 |
| 05/30/2019 | 275.7 | 275.7 | 264.44 | 265.1 |
| 06/02/2019 | 266.49 | 266.9 | 263.16 | 263.4 |
| 06/06/2019 | 264.24 | 268.37 | 264.24 | 266.49 |
| 06/09/2019 | 267.28 | 272.25 | 265.39 | 271.64 |
| 06/10/2019 | 272.31 | 276.52 | 268.8 | 270.43 |
| 06/11/2019 | 270.92 | 272.61 | 269.34 | 271.58 |
| 06/12/2019 | 270.67 | 271.09 | 264.01 | 264.31 |
| 06/13/2019 | 265.34 | 265.88 | 260.85 | 263.46 |
| 06/16/2019 | 262 | 266.91 | 262 | 264.72 |
| 06/17/2019 | 265.44 | 267.57 | 264.36 | 265.57 |
| 06/18/2019 | 265.57 | 266.78 | 262.84 | 264.05 |
| 06/19/2019 | 265.8 | 270.64 | 264.41 | 266.34 |
| 06/20/2019 | 267.79 | 271.1 | 266.81 | 269.04 |
| 06/23/2019 | 271.58 | 272.49 | 268.09 | 270.26 |
| 06/24/2019 | 270.51 | 284.79 | 269.19 | 278.38 |
| 06/25/2019 | 279.04 | 280.26 | 273.54 | 274.69 |
| 06/26/2019 | 275.84 | 279.88 | 275.59 | 276.86 |
| 06/27/2019 | 276.98 | 283.52 | 275.77 | 281.29 |
| 06/30/2019 | 284.38 | 297.33 | 282.33 | 286.86 |
| 07/01/2019 | 287.52 | 294.82 | 285.65 | 294.76 |
| 07/02/2019 | 295.55 | 296.64 | 287.05 | 287.94 |
| 07/03/2019 | 289.39 | 290.18 | 280.73 | 282.84 |
| 07/04/2019 | 282.96 | 289.73 | 281.03 | 286.53 |
| 07/07/2019 | 283.5 | 288.19 | 282 | 285.28 |
| 07/08/2019 | 286.79 | 287.35 | 275.54 | 275.54 |
| 07/09/2019 | 277.12 | 279.78 | 272.16 | 277.91 |
| 07/10/2019 | 278.75 | 284.69 | 278.75 | 282.46 |
| 07/11/2019 | 283.67 | 285 | 273.79 | 275.07 |
| 07/15/2019 | 280.09 | 280.98 | 277.61 | 278.57 |
| 07/16/2019 | 279.24 | 281.53 | 278.27 | 280.39 |
| 07/17/2019 | 281.18 | 285.58 | 279.6 | 285.46 |
| 07/18/2019 | 286.79 | 288.73 | 284.03 | 286.57 |
| 07/21/2019 | 287.11 | 288.14 | 282.87 | 284.13 |
| 07/22/2019 | 284.5 | 285.22 | 282.25 | 283.35 |
| 07/23/2019 | 283.59 | 284.92 | 280.93 | 282.98 |
| 07/24/2019 | 283.59 | 284.26 | 279.59 | 280.68 |
| 07/25/2019 | 281.65 | 283.65 | 280.51 | 282.31 |
| 07/28/2019 | 283.47 | 287.95 | 283.1 | 287.41 |
| 07/29/2019 | 288.5 | 289.58 | 283.35 | 284.98 |
| 07/30/2019 | 285.7 | 286.91 | 282.8 | 283.84 |
| 07/31/2019 | 284.13 | 285.94 | 282.5 | 284.98 |
| 08/01/2019 | 285.4 | 289.74 | 284.13 | 286.6 |
| 08/04/2019 | 288.24 | 289.26 | 283.76 | 284.91 |
| 08/05/2019 | 287.57 | 288.41 | 284.24 | 284.73 |
| 08/06/2019 | 286.06 | 288.85 | 282.13 | 283.05 |
| 08/07/2019 | 284.38 | 285.46 | 281.42 | 281.71 |
| 08/08/2019 | 283.59 | 284.8 | 281.22 | 283.83 |
| 08/14/2019 | 285.83 | 296.6 | 282.68 | 287.4 |
| 08/15/2019 | 289.21 | 289.93 | 283.77 | 284.68 |
| 08/18/2019 | 286.15 | 286.58 | 283.55 | 285.37 |
| 08/19/2019 | 285.86 | 288.27 | 284.17 | 287.66 |
| 08/20/2019 | 288.03 | 289.66 | 285.91 | 287.06 |
| 08/21/2019 | 287.91 | 288.45 | 284.63 | 287.37 |
| 08/22/2019 | 288.46 | 290.4 | 287.37 | 289.61 |
| 08/25/2019 | 288.04 | 293.21 | 287.07 | 292.6 |
| 08/26/2019 | 293.69 | 303.79 | 293.1 | 302.16 |
| 08/27/2019 | 302.52 | 315.71 | 301.29 | 315.71 |
| 08/28/2019 | 317.29 | 323.81 | 314.36 | 318.59 |
| 09/01/2019 | 319 | 320.36 | 313 | 316.91 |
| 09/02/2019 | 318.61 | 326.8 | 317.45 | 322.64 |
| 09/03/2019 | 324.15 | 326.48 | 322.43 | 324.07 |
| 09/04/2019 | 324.91 | 330.68 | 323.15 | 328.12 |
| 09/05/2019 | 328.97 | 335.93 | 327.46 | 334.85 |
| 09/08/2019 | 336.35 | 369.86 | 336.35 | 367.14 |
| 09/09/2019 | 367.81 | 382.73 | 357.3 | 358.13 |
| 09/10/2019 | 359.22 | 367.98 | 343.73 | 360.5 |
| 09/11/2019 | 362.93 | 368.36 | 361.46 | 363.9 |
| 09/12/2019 | 365.52 | 368.61 | 362.03 | 365.39 |
| 09/15/2019 | 361.98 | 374.95 | 358.49 | 373.5 |
| 09/16/2019 | 366.89 | 373.43 | 361.32 | 364.23 |
| 09/17/2019 | 366.97 | 392.84 | 366.97 | 384.08 |
| 09/18/2019 | 388.83 | 389.61 | 372.58 | 380.67 |
| 09/19/2019 | 381.05 | 381.31 | 372.47 | 376.53 |
| 09/22/2019 | 377.68 | 385.74 | 377.25 | 381.28 |
| 09/23/2019 | 382.89 | 387.99 | 379.74 | 381.91 |
| 09/24/2019 | 383.24 | 388.9 | 378.61 | 382.47 |
| 09/25/2019 | 383.14 | 385.08 | 374.88 | 374.88 |
| 09/26/2019 | 377.05 | 381.14 | 376.28 | 378.7 |
| 09/29/2019 | 382.33 | 388.72 | 381.89 | 383.47 |
| 09/30/2019 | 385.1 | 385.71 | 375.83 | 376.3 |
| 10/01/2019 | 375.76 | 380.17 | 373.39 | 378.48 |
| 10/02/2019 | 379.39 | 384.3 | 377.4 | 380.98 |
| 10/03/2019 | 382.44 | 390.97 | 381.56 | 389.76 |
| 10/06/2019 | 384.16 | 386.25 | 370.87 | 371.94 |
| 10/07/2019 | 369.74 | 369.74 | 350.43 | 356.69 |
| 10/08/2019 | 361.95 | 365.28 | 340.36 | 341.28 |
| 10/09/2019 | 341.21 | 341.31 | 325.68 | 337.46 |
| 10/10/2019 | 343.37 | 348.67 | 339.53 | 345.07 |
| 10/13/2019 | 342.12 | 345.28 | 326.12 | 327.73 |
| 10/14/2019 | 330.45 | 337.01 | 330.45 | 335.98 |
| 10/15/2019 | 332.43 | 348.9 | 330 | 348.44 |
| 10/16/2019 | 350.24 | 359.73 | 350.24 | 355.72 |
| 10/17/2019 | 365.07 | 369.39 | 360.83 | 365.62 |
| 10/20/2019 | 369.54 | 370.3 | 357.39 | 357.39 |
| 10/21/2019 | 360 | 361.64 | 356 | 357.99 |
| 10/22/2019 | 360.9 | 365.14 | 358.57 | 364.74 |
| 10/23/2019 | 366.31 | 372.27 | 363.35 | 371.99 |
| 10/24/2019 | 369.86 | 376.85 | 367.82 | 371.74 |
| 10/27/2019 | 375.36 | 384.17 | 372.33 | 382.33 |
| 10/29/2019 | 381.41 | 422.42 | 378.5 | 400.86 |
| 10/30/2019 | 403.66 | 415.25 | 403.65 | 411.08 |
| 10/31/2019 | 415.5 | 423.75 | 412.78 | 421.47 |
| 11/03/2019 | 414.76 | 429.98 | 412.83 | 426.83 |
| 11/04/2019 | 429.51 | 455.63 | 428.12 | 448.26 |
| 11/05/2019 | 450.66 | 458.99 | 436.72 | 447.07 |
| 11/06/2019 | 447.9 | 449.01 | 439.43 | 440.77 |
| 11/07/2019 | 440.32 | 451.81 | 438.63 | 450.59 |
| 11/10/2019 | 453.52 | 458.82 | 446.47 | 450.22 |
| 11/11/2019 | 452.76 | 454.45 | 433.79 | 433.79 |
| 11/12/2019 | 434.19 | 440.84 | 424.13 | 433.41 |
| 11/13/2019 | 433.99 | 441.36 | 431.95 | 437.23 |
| 11/14/2019 | 439.89 | 443.2 | 438.15 | 439.19 |
| 11/17/2019 | 442.61 | 461.37 | 441.34 | 459.52 |
| 11/18/2019 | 463.22 | 468.12 | 454.7 | 455.51 |
| 11/19/2019 | 455.86 | 461.37 | 446.83 | 454.73 |
| 11/20/2019 | 455.43 | 464.12 | 453.18 | 454.09 |
| 11/21/2019 | 456.47 | 459.12 | 448.14 | 449.53 |
| 11/24/2019 | 452.79 | 472.78 | 449.34 | 463.35 |
| 11/25/2019 | 467.18 | 471.92 | 460.21 | 460.51 |
| 11/26/2019 | 460.98 | 467.73 | 460.34 | 465.89 |
| 11/27/2019 | 468.9 | 482.88 | 468.9 | 480.59 |
| 11/28/2019 | 484.62 | 514.23 | 483.33 | 505.02 |
| 12/01/2019 | 509.07 | 555.48 | 509.07 | 552.52 |
| 12/02/2019 | 560.64 | 562.6 | 518.78 | 530.45 |
| 12/03/2019 | 534.32 | 539.08 | 521.22 | 535.73 |
| 12/04/2019 | 537.8 | 540.06 | 525.62 | 527.18 |
| 12/05/2019 | 534.61 | 541.54 | 526.16 | 529.46 |
| 12/08/2019 | 535.98 | 542.08 | 527.78 | 531.82 |
| 12/09/2019 | 537.03 | 539.82 | 512.87 | 528.37 |
| 12/10/2019 | 530.94 | 530.94 | 514.06 | 514.06 |
| 12/11/2019 | 517.34 | 535.37 | 517.34 | 535.37 |
| 12/12/2019 | 538.79 | 551.76 | 533.24 | 550.89 |
| 12/15/2019 | 545 | 567.48 | 539.28 | 558.07 |
| 12/16/2019 | 556.73 | 560.31 | 530 | 532.82 |
| 12/17/2019 | 534.09 | 548.62 | 525.03 | 547.83 |
| 12/18/2019 | 552.12 | 565.59 | 552.12 | 559.53 |
| 12/19/2019 | 564.52 | 565.56 | 549.07 | 549.07 |
| 12/22/2019 | 548.66 | 552.58 | 536.5 | 536.6 |
| 12/23/2019 | 542.07 | 542.71 | 523.97 | 532.31 |
| 12/24/2019 | 533.58 | 540.1 | 530.7 | 533.68 |
| 12/25/2019 | 537.69 | 538.45 | 527.89 | 527.89 |
| 12/26/2019 | 529.45 | 531.59 | 515.86 | 515.86 |
| 12/29/2019 | 516.92 | 516.92 | 489.94 | 493.69 |
| 12/30/2019 | 494.96 | 495.73 | 479.14 | 484.02 |