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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,103.3093
CLOSE 1,103.2033

Low

LOW 862.14

High

HIGH 1,583.05
DATEOPENHIGHLOWCLOSE
01/03/2021939.68951.54933.92951.54
01/04/2021954.77960.73923.8927.62
01/05/2021931.481,013.22928.131,003.68
01/06/20211,005.251,054.31990.81,015.77
01/07/20211,035.671,044.231,008.481,033.13
01/10/20211,039.131,080.051,032.991,070.12
01/11/20211,072.011,123.871,051.91,094.3
01/12/20211,097.741,114.491,038.511,040.18
01/13/20211,040.581,063.031,010.081,057.88
01/14/20211,058.221,075.611,040.951,070.21
01/17/20211,107.511,114.961,082.341,101.15
01/18/20211,101.431,101.431,048.21,060.1
01/19/20211,063.911,063.911,032.081,035.37
01/20/20211,037.521,057.441,030.691,033.51
01/21/20211,019.891,032.21,006.81,024.24
01/24/20211,034.871,039.651,012.441,014.08
01/25/20211,013.781,013.78989.82989.89
01/26/2021991.341,039.23978.16978.16
01/27/2021974.36993.17935.48986.97
01/28/2021979.261,007.26970.04999.49
01/31/20211,035.381,036.851,002.911,002.91
02/01/20211,005.781,026.73999.011,010.05
02/02/20211,0091,009.24995.431,005.67
02/03/20211,008.631,030.961,005.241,018.11
02/04/20211,019.681,023.71,008.561,013.93
02/07/20211,013.841,013.84986.59991.98
02/08/2021992.09992.87966.18968.28
02/09/2021960.63979.35955.67969.1
02/10/2021968.31973.94960.04962.42
02/11/2021964.741,020.68946.18986.14
02/14/2021998.21998.21972.69972.69
02/15/2021975.66976.55935.71950.52
02/16/2021953.44966.54940.89960.19
02/17/2021963.06963.47951.49957.85
02/18/2021960.19970.79949.87962.98
02/21/2021950.16976.69934.52937.02
02/22/2021936.83937.8896.87918.5
02/23/2021917.35946.57907.04919.93
02/24/2021930.86933.03895.85920.92
02/25/2021905.6952.6896.46944.08
02/28/2021950.2952.02936.84943.1
03/01/2021945.62965.43940.09963.83
03/02/2021962.53965.65945.15946.19
03/03/2021944.78976.98939.43972.85
03/04/2021954.52964.58943.97947.24
03/07/2021955.06992.73955.06975.37
03/08/2021992.15995.87946.14964.26
03/09/2021964.04973.1954.6961.39
03/10/2021965.61990.35964.52984.08
03/11/2021985.4987971.42980.12
03/14/2021969.6971.51952.82963.1
03/15/2021932.91999.39930.69974.27
03/16/2021984.851,022.92981.941,010.5
03/17/20211,014.871,019.74979.81997.63
03/18/20211,000.281,034.04996.071,014.83
03/21/2021964.14979.08917.38936.75
03/22/2021885.53934.35862.14898.13
03/23/2021904.35911.06886.63888.34
03/24/2021892.33909.51879.49901.3
03/25/2021920.31980.32913.19966.09
03/28/2021979.881,028.15954.46997.3
03/29/2021996.421,048.04992.391,018.88
03/30/20211,027.661,057.041,001.161,046.79
03/31/20211,052.551,148.021,051.121,140.23
04/01/20211,149.81,203.721,113.151,149.99
04/04/20211,140.851,165.061,126.471,128.9
04/05/20211,148.091,198.111,121.271,179.41
04/06/20211,189.331,196.411,161.911,184.64
04/07/20211,196.841,207.231,174.481,190.15
04/08/20211,169.831,209.861,169.831,199.32
04/11/20211,192.411,205.551,166.321,183.45
04/12/20211,227.251,269.351,226.851,228.3
04/13/20211,223.571,223.571,128.011,141.57
04/14/20211,097.691,117.681,072.181,116.79
04/15/20211,081.21,165.711,079.81,118.98
04/18/20211,121.231,137.251,121.231,128.64
04/19/20211,130.571,133.891,047.671,087.82
04/20/20211,103.151,106.061,077.021,092.95
04/21/20211,046.081,063.451,016.311,044.62
04/25/20211,054.41,058.13963.31963.99
04/26/2021943.81983.39900.08953.27
04/27/2021939.72972.61928.7950.34
04/28/2021920.3966.21920.3953.21
04/29/2021970.52977.02943.12977.02
05/02/2021989.641,001.04984.26996.36
05/03/20211,032.471,064.241,004.491,051.25
05/04/20211,050.111,089.971,024.331,033.09
05/05/20211,034.791,043.36995.24997.43
05/06/20211,000.871,017.54987.961,001.98
05/09/20211,015.11,052.611,007.381,048.92
05/10/20211,043.551,068.441,021.511,040.37
05/11/20211,003.341,023.17993.18994.4
05/16/2021982.581,042.66947.731,016.17
05/17/20211,018.631,029.92980.911,005.87
05/19/20211,008.261,032.51981.931,025.46
05/20/20211,040.991,106.131,020.251,032.12
05/23/20211,046.611,069.31,016.321,047.8
05/24/20211,045.241,063.77990.341,016.67
05/25/20211,011.491,043.91974.961,028.41
05/26/20211,022.61,022.6970.34983.14
05/27/2021979.141,006.43955.82996.31
05/30/20211,002.621,008.78980.63986.21
05/31/2021993.09996.72967.78981.5
06/01/2021967.71985.18953.52982.43
06/02/2021984.53992.76968.15982.29
06/03/2021984.011,014.14975.691,001.97
06/06/20211,002.41,033.2998.871,030.51
06/07/20211,028.61,032.131,010.641,012.93
06/08/20211,013.711,029.421,007.761,015.4
06/09/20211,021.711,088.281,021.031,074.65
06/10/20211,076.371,093.771,058.181,075.99
06/13/20211,080.271,142.261,074.151,114.55
06/14/20211,115.931,125.71,100.211,117.83
06/15/20211,121.431,167.541,121.431,165.39
06/16/20211,162.851,179.091,127.361,145.47
06/17/20211,153.21,167.461,127.591,141.55
06/20/20211,148.451,172.951,138.411,167.01
06/21/20211,164.71,169.481,110.361,138.17
06/22/20211,154.431,158.321,117.71,117.7
06/23/20211,119.811,126.321,108.51,118.15
06/24/20211,122.071,144.621,112.911,117.77
06/27/20211,124.941,126.461,070.961,072.68
06/28/20211,074.141,107.481,040.541,096.6
06/29/20211,099.151,102.741,073.451,075.95
06/30/20211,079.081,086.181,067.621,078.06
07/01/20211,078.641,078.691,061.591,061.59
07/04/20211,061.551,119.051,051.671,097.28
07/05/20211,097.891,116.421,084.641,092.44
07/06/20211,098.951,129.611,092.11,122.38
07/07/20211,120.861,142.431,109.851,119.58
07/08/20211,121.351,126.231,102.041,105.62
07/11/20211,105.131,118.31,079.121,079.31
07/12/20211,080.831,089.891,047.791,079.75
07/13/20211,089.281,100.751,077.61,093.61
07/15/20211,093.331,098.021,078.871,089.02
07/18/20211,089.751,102.511,089.441,097.08
07/25/20211,101.691,115.671,085.531,110.65
07/26/20211,112.891,161.561,110.271,133.83
07/27/20211,1331,163.661,127.041,154.69
07/28/20211,156.211,166.781,139.231,140.39
07/29/20211,142.221,174.861,142.221,169.7
08/01/20211,177.961,197.431,171.881,187.54
08/02/20211,189.471,202.341,164.761,165.59
08/03/20211,169.751,171.331,153.321,153.32
08/04/20211,154.561,156.611,134.051,137.86
08/05/20211,133.921,148.71,131.831,139.33
08/08/20211,144.461,197.781,144.461,184.13
08/09/20211,185.281,185.281,139.531,143.34
08/10/20211,145.471,155.831,128.481,129.77
08/11/20211,135.951,157.071,116.931,144.3
08/12/20211,157.161,157.161,129.21,129.2
08/15/20211,137.621,148.471,127.721,130.69
08/16/20211,139.131,141.471,121.21,124.08
08/17/20211,127.771,128.091,094.841,098.36
08/18/20211,095.491,126.311,090.851,118.81
08/19/20211,116.341,131.311,105.371,130.57
08/22/20211,134.311,144.181,131.51,136.83
08/23/20211,141.781,141.781,114.61,114.67
08/24/20211,115.341,126.241,111.31,117.75
08/25/20211,120.21,121.341,103.361,104.2
08/26/20211,108.61,122.141,101.991,107.8
08/30/20211,105.491,108.971,084.441,087.52
08/31/20211,089.231,107.961,084.581,100.83
09/01/20211,104.161,131.31,095.381,128.22
09/02/20211,134.871,143.861,117.531,117.53
09/05/20211,120.141,126.851,103.471,120.07
09/06/20211,121.851,126.91,098.211,098.21
09/07/20211,102.581,117.521,093.441,095.2
09/08/20211,097.811,102.071,089.811,099.9
09/09/20211,103.391,104.841,086.881,088.11
09/12/20211,079.071,105.611,069.611,097.91
09/13/20211,104.891,128.511,089.161,093.72
09/14/20211,096.941,105.781,082.81,082.8
09/15/20211,083.131,095.071,060.571,067.29
09/16/20211,077.821,080.491,056.811,070.98
09/19/20211,059.021,091.291,048.681,058.46
09/20/20211,063.341,068.141,051.341,058.02
09/21/20211,063.751,078.351,059.551,066.98
09/22/20211,067.51,080.521,062.181,071.78
09/23/20211,068.241,071.781,052.321,062.59
09/26/20211,074.231,078.251,055.321,059.62
09/27/20211,053.811,056.881,020.51,027.53
09/28/20211,037.141,047.051,032.721,040.84
09/29/20211,044.241,054.971,032.941,052.93
09/30/20211,045.251,049.561,039.491,048.49
10/03/20211,052.771,052.771,018.121,018.12
10/04/20211,018.641,030.931,007.821,019.43
10/05/20211,017.111,025.521,000.781,003.26
10/06/20211,011.331,017.451,008.811,016.27
10/07/20211,019.781,037.481,013.871,033.59
10/10/20211,035.511,047.321,035.191,039.24
10/11/20211,042.791,042.791,024.531,027.7
10/12/20211,028.71,039.821,023.811,030.21
10/13/20211,028.971,030.141,018.341,023.2
10/14/20211,028.791,032.561,016.911,024.25
10/17/20211,024.471,041.141,012.841,032.18
10/18/20211,033.671,056.271,029.21,047.15
10/19/20211,041.571,075.251,040.891,070.23
10/20/20211,073.671,082.851,056.311,078.01
10/21/20211,079.761,097.681,071.011,092.28
10/24/20211,074.881,128.071,074.881,122.86
10/25/20211,146.951,196.851,139.031,163.37
10/26/20211,168.331,202.531,159.811,200.66
10/27/20211,205.511,256.091,205.511,226.46
10/31/20211,2561,293.661,2561,293.33
11/01/20211,323.781,328.481,2241,257.01
11/02/20211,249.41,259.41,189.491,228.86
11/03/20211,240.741,267.751,234.271,251.37
11/04/20211,263.791,263.791,215.291,250.16
11/07/20211,249.141,255.851,243.541,245.84
11/08/20211,291.781,318.681,289.511,304.06
11/09/20211,302.751,338.371,272.731,314.27
11/10/20211,315.171,349.121,300.431,324.17
11/11/20211,332.281,361.991,325.31,361.99
11/14/20211,373.141,433.021,373.141,426.86
11/15/20211,440.171,489.441,353.331,353.33
11/16/20211,334.321,418.321,331.441,418.32
11/17/20211,442.751,465.21,400.191,461.51
11/18/20211,474.41,516.421,458.071,504.95
11/21/20211,511.291,573.531,511.291,560.49
11/22/20211,583.051,583.051,467.031,495.48
11/23/20211,514.961,514.961,449.991,465.25
11/24/20211,456.031,499.291,416.151,460.62
11/25/20211,416.361,479.981,416.361,452.35
11/28/20211,427.051,474.471,427.051,445.2
11/29/20211,418.861,423.011,344.581,344.58
11/30/20211,335.641,398.961,304.611,393.19
12/01/20211,383.071,413.281,371.091,390.59
12/02/20211,372.741,4071,372.741,396.52
12/05/20211,395.931,405.331,361.331,365.34
12/06/20211,364.551,375.851,347.751,361.24
12/07/20211,362.811,386.181,327.561,366.02
12/08/20211,368.221,375.51,352.181,357.54
12/09/20211,360.791,364.791,346.321,356.2
12/12/20211,339.821,363.051,325.421,362.05
12/13/20211,328.721,359.871,328.721,348.19
12/14/20211,349.441,350.91,295.371,297.7
12/15/20211,300.561,317.491,283.331,308.19
12/16/20211,311.661,313.191,199.371,241.6
12/19/20211,199.841,256.921,170.141,214.78
12/20/20211,219.21,283.611,219.21,254.37
12/21/20211,243.631,261.491,232.591,239.85
12/22/20211,235.241,237.931,196.611,224.53
12/23/20211,236.931,243.121,212.361,232.22
12/26/20211,233.721,250.591,204.121,204.22
12/27/20211,193.271,193.991,137.981,142.06
12/28/20211,132.741,175.361,111.011,157.32
12/29/20211,162.461,182.621,146.721,152.6
12/30/20211,149.931,150.621,140.561,149.14