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
15:10:11
1914.79 ₺
-8.05 (%-0.42)
Previous Close: 1922.85·
Volatility: 1.64
Day Low₺1908.4
Day High₺1939.93
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XSPOR: BIST SPOR Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 732.8307
CLOSE 733.3697

Low

LOW 287.82

High

HIGH 1,467.14
DATEOPENHIGHLOWCLOSE
01/01/2020487.38510.11487.38506.1
01/02/2020504.31504.93475.52489.78
01/05/2020484.21484.21468.46468.46
01/06/2020476.04492.32476.04484.27
01/07/2020467.27478.88463.36471
01/08/2020487.91502.23485.38498.66
01/09/2020500.91517.13499.05505.26
01/12/2020512.54536.46512.4536.18
01/13/2020540.23540.82524.33530.41
01/14/2020530.53542.48522.59538.64
01/15/2020542.13543.86530.05532.78
01/16/2020535.68541.36532.04536.78
01/19/2020538.39540.62534.01535.62
01/20/2020534.36545.72526.81541.75
01/21/2020544.42550.92540.66547.4
01/22/2020547.83569.33547.77561.89
01/23/2020568.66569.93550.17555.26
01/26/2020554.89572.63552.24560.79
01/27/2020571.31573.62556.72568.52
01/28/2020573.26574.02561.78561.78
01/29/2020558.76558.76544.04551.64
01/30/2020555.64566.68552.56562.36
02/02/2020573.15586.05567.82580.02
02/03/2020582.8587.73577.18581.95
02/04/2020584.15585.97574.85575.21
02/05/2020578.04587.58577.29582.6
02/06/2020588.23593.25583.35589.91
02/09/2020592.3612.61548.1574.44
02/10/2020589.72596.68579.28592.99
02/11/2020595.24604.93584.95601.92
02/12/2020602.04649.58600.53635.04
02/13/2020637.31701.1635.13691.98
02/16/2020713.95758.8708.73755.67
02/17/2020766.59811.2757.15795.33
02/18/2020807.04950.01806.5929.3
02/19/2020954.731,058.71750.32757.83
02/20/2020722.7750.82641.08739.58
02/23/2020745.66803.02715.21786.91
02/24/2020797.61840.98778.84807.47
02/25/2020802.02802.02742.38769.48
02/26/2020748.19754.96644.84696.53
02/27/2020563.26741.72559.82724.74
03/01/2020773.97774.9711.06729.59
03/02/2020730.07730.32712.69726.74
03/03/2020724.56725.9688.97695.49
03/04/2020700.02730.59697.72725.7
03/05/2020725.7732.14706.5720.92
03/08/2020682.34696.78608.52635.81
03/09/2020664.32666.38546.91546.91
03/10/2020533.14533.14462.7499.32
03/11/2020458.48458.48404.81405.31
03/12/2020383.98440.58376.4424.15
03/15/2020397.77397.77382.51382.73
03/16/2020369.06370.35345.88360.97
03/17/2020345.54372.7337.88347.35
03/18/2020340.88342.3320.4321.08
03/19/2020319.44334.83308.6313.58
03/22/2020299.99315.8287.82292.36
03/23/2020303.01320.73297.72320.17
03/24/2020337.74350.17325.14348.49
03/25/2020350.6381.89342.06381.33
03/26/2020400.63414.59385.01405.1
03/29/2020416.86430.82374.46418.25
03/30/2020422.63452.76422.63450.37
03/31/2020450.9481.59443.7477.32
04/01/2020491.29505.71433.91436.59
04/02/2020427.33430.12404.82407.23
04/05/2020422.59447.67414.41447.67
04/06/2020476.19491.95461.91477.15
04/07/2020488.78511.48463.22507.34
04/08/2020516.68540.87507.32531.66
04/09/2020535.09551.94510.87530.79
04/12/2020518.86565.2514.84554.05
04/13/2020570.46592.68569.61582.67
04/14/2020591.29606.42531.26564.01
04/15/2020546.42570.23524.63526.85
04/16/2020517.84518.61509.66513.95
04/19/2020499.41503.06494.4498.34
04/20/2020499.03547.48499.03547.48
04/21/2020572.2590.88567.27569.49
04/23/2020577.88588.23551.09573.52
04/26/2020583.53587.64563.37573.12
04/27/2020575.71582.22563.67568.22
04/28/2020571.19581.89551.59575.39
04/29/2020581.77584.88555.38584.54
05/03/2020585634.58585627.11
05/04/2020640.74644.04601.63608.09
05/05/2020611.8633.89580.82580.82
05/06/2020578.89606.51558.4595.45
05/07/2020598.98599.75582.13583.23
05/10/2020584.94589.41562.38565.39
05/11/2020566.21596.08546.5572.18
05/12/2020572.95583.2566.07568.17
05/13/2020570.03580.11561.31564.55
05/14/2020567.91570.59560.33561.21
05/17/2020565.88577.49564.65567.13
05/19/2020572.04589.2568.78580.65
05/20/2020583.89603.96582.72586.5
05/21/2020587.7596.27584.46589.44
05/26/2020598.57637596.42615.19
05/27/2020617.73633.37604.37632.26
05/28/2020639.43689.72634.05687.01
05/31/2020694.87740.18670.76682.19
06/01/2020685.25713.49679.37697.54
06/02/2020709.25711.08692.54696.09
06/03/2020695.84698.03669.58683.91
06/04/2020666.04670.46649.5661.13
06/07/2020670.56702.24670.56702.24
06/08/2020714.19738.83703.33725.36
06/09/2020734.69742.66722.14726.26
06/10/2020724.24727.12707.64707.64
06/11/2020703.27722.46690.62715.07
06/14/2020713.79713.79699.49699.63
06/15/2020704.41742.76702.28729.24
06/16/2020751.97757.32746.27750.3
06/17/2020767.25784.13767.25774.73
06/18/2020795.13806.24732.09757.76
06/21/2020747.52762.42732.66758.52
06/22/2020736.07752.24715.08715.99
06/23/2020719.4755.36692.86754.8
06/24/2020756.76772.96732.91746.49
06/25/2020749.52758.75745.93748.97
06/28/2020740.1762.15737.08744.36
06/29/2020749.52754.74727.05727.05
06/30/2020731.32757.01722.65729.97
07/01/2020734.22748.83723.72740.69
07/02/2020747.57751.03730.65733.94
07/05/2020761.86776.66752.65770.9
07/06/2020784.12791755.63774.78
07/07/2020755.48767.38740.3759.45
07/08/2020733.58746.14732732
07/09/2020710.57713.2681.79689.53
07/12/2020657.02670.89648.52650.56
07/13/2020631.67635.28610.73610.73
07/15/2020600.93634.63589.6603.34
07/16/2020603.39607.03588.67591.03
07/19/2020577.26582.69561.56562.78
07/20/2020562.8579.2552.94553.06
07/21/2020557.85594.57550.05593.57
07/22/2020593.91620.36585.78597.26
07/23/2020595.08610.05585.6593.13
07/26/2020605622.98604.39612.13
07/27/2020619.92626.66586.39586.39
07/28/2020591.58598.51567.72593.25
07/29/2020605.12605.12584.23593.02
08/03/2020608.6640.9589.7618.37
08/04/2020619.97619.97574.29576.26
08/05/2020579.88580.43524.28531.9
08/06/2020522.09555.04487.86554.7
08/09/2020560.42589.28544.43579.04
08/10/2020581.47611.47571.96596.87
08/11/2020598.46613.74587.31597
08/12/2020602.35639.46601.89630.02
08/13/2020628.69652.22614.27617.82
08/16/2020621.24624596.04599.21
08/17/2020601.96632.17597.85618.4
08/18/2020622.72638.18622.1630.48
08/19/2020633.77667.76627.44661.86
08/20/2020667.27687.55656.19673.89
08/23/2020682.85739.85682.6738.32
08/24/2020739.21785.63707.67718.9
08/25/2020715.44761.59715.44754.98
08/26/2020771.99810.37762.33798.42
08/27/2020807.17819.5784.64804.68
08/30/2020808.56830.92797.98809.35
08/31/2020819.06856.88811.76853.86
09/01/2020865.09938.63865.09938.63
09/02/2020962.161,030.6883.89990.84
09/03/20201,024.061,037.64974.11,010.28
09/06/20201,040.161,108.461,040.161,106.14
09/07/20201,160.961,215.891,122.071,215.89
09/08/20201,287.041,336.811,287.041,336.81
09/09/20201,439.461,467.141,204.041,204.04
09/10/20201,084.351,084.351,084.351,084.35
09/13/2020988.051,148.49988.051,060.87
09/14/20201,009.811,009.81955.5958.2
09/15/2020926.52995.11866.33957.9
09/16/2020908.64931.17902.72907.68
09/17/2020907.01987.15882.27979.92
09/20/2020978.711,070.66959.281,058.69
09/21/20201,008.541,089.931,003.161,070.56
09/22/20201,075.331,087.271,016.391,040.32
09/23/20201,041.321,057.76990.31,022.78
09/24/20201,034.551,037.03994.881,008.11
09/27/2020993.811,026.3953.44964.49
09/28/2020961.361,000.56900.29975.03
09/29/2020968972.85948.68950.6
09/30/2020952.21958.78931.33948.42
10/01/2020934.68972.03925.53971.27
10/04/2020955.831,004.34954.22991.97
10/05/20201,010.631,036.411,008.651,022.37
10/06/20201,043.191,068.571,017.471,035.77
10/07/20201,038.591,038.59987.27990.82
10/08/2020994.361,030.38970.131,030.38
10/11/20201,032.311,060.331,015.761,024.42
10/12/20201,025.711,025.71981.511,000.46
10/13/20201,003.731,022.2985.211,002.6
10/14/20201,006.391,008.71989.67990.28
10/15/2020995.381,025.79993.221,017.11
10/18/20201,036.071,037.951,017.941,024.03
10/19/20201,024.031,024.03975.9976.7
10/20/2020977.41994.51945.32971.07
10/21/2020973.161,013.51963.751,010.23
10/22/20201,015.361,015.36977.66985.44
10/25/2020985.851,019.29928.53940.57
10/26/2020941.12956.61909.34938.08
10/27/2020934944.61924.87925.64
10/29/2020918.1923.36883.51896.84
11/01/2020895.92917.15880.3905.02
11/02/2020913.27914.23865.3871.49
11/03/2020872.58907.99868.22883.2
11/04/2020889.82898.13881.12890.01
11/05/2020895.57959.07891.45925.82
11/08/2020927.75993.1922.4974.74
11/09/2020972.191,015.59951.25955.47
11/10/2020961.98973.11925.42932.18
11/11/2020934.56969.35913.86951.48
11/12/2020954.5973.12946.71959.39
11/15/2020968.24969.3945.56946.81
11/16/2020947.78965.23909.98924.14
11/17/2020922.83940.1914.83924.56
11/18/2020926.46950.12912.47949.93
11/19/2020952.08964.45947.3957.52
11/22/2020969.47971.98937.17942.81
11/23/2020938.26941.74923.8931.89
11/24/2020937.09939.62923.84925.54
11/25/2020931.8939.73926.63934.67
11/26/2020938.94995.19933.8952.7
11/29/2020951.08952.21912.61927.05
11/30/2020933.34952.24917.33946.84
12/01/2020946.751,028.66939.371,001.89
12/02/20201,027.091,045.421,005.681,010.45
12/03/20201,022.261,029.29980.57991.53
12/06/2020995.191,009.16978.94987.2
12/07/2020983.62990.12970.08972.07
12/08/2020974.6986.06956.48962.29
12/09/2020965.981,006.35964.57992.4
12/10/2020992.4999.1970.36982.67
12/13/2020970.4980.43960.1962.8
12/14/2020963.18970.57941.66968.03
12/15/2020972.08978.56951.72955.12
12/16/2020958.38960.66942.01943.51
12/17/2020944.54954.83934.5945.88
12/20/2020926.49959.24915.22943.13
12/21/2020951.38985.53939.25973.93
12/22/2020979.85988.62962.84980.32
12/23/2020995.67995.67977.39980
12/24/2020982.37982.37958.13960.84
12/27/2020959.78963.6937.25940.16
12/28/2020945.58945.78913.3918.5
12/29/2020917.61931.41911.65917.27
12/30/2020917.27935.2909.37930.5