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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,392.8392
CLOSE 1,391.8919

Low

LOW 915.48

High

HIGH 2,102.03
DATEOPENHIGHLOWCLOSE
01/02/20221,154.721,224.511,149.761,217.61
01/03/20221,232.491,278.561,230.811,269.85
01/04/20221,277.041,304.491,255.581,264.55
01/05/20221,253.761,282.021,245.191,269.87
01/06/20221,276.811,283.261,264.361,271.22
01/09/20221,296.121,296.121,262.241,262.24
01/10/20221,249.261,254.671,208.711,223.04
01/11/20221,227.191,237.531,207.821,207.82
01/12/20221,207.251,212.741,186.921,188.08
01/13/20221,188.941,214.781,187.461,202.68
01/16/20221,202.371,202.371,187.261,191.84
01/17/20221,201.71,242.21,182.961,182.96
01/18/20221,192.911,211.211,176.151,204.7
01/19/20221,202.581,202.581,169.711,175.64
01/20/20221,170.191,184.161,164.711,178.29
01/23/20221,190.11,193.261,125.51,127.59
01/24/20221,128.171,136.581,085.361,132.35
01/25/20221,143.631,143.631,119.351,123.16
01/26/20221,117.791,125.381,106.991,122.15
01/27/20221,122.781,161.711,121.021,146.4
01/30/20221,152.281,162.291,143.21,148.3
01/31/20221,150.761,158.441,147.651,148
02/01/20221,151.51,175.761,150.521,175.41
02/02/20221,175.431,213.541,171.651,200.14
02/03/20221,211.041,211.71,171.661,175.28
02/06/20221,168.571,176.681,152.741,159.25
02/07/20221,161.121,163.841,133.381,147.23
02/08/20221,143.231,160.591,142.821,153.09
02/09/20221,158.971,158.971,144.081,146.58
02/10/20221,147.471,155.581,132.11,145.53
02/13/20221,147.141,147.141,097.291,098.52
02/14/20221,101.611,130.081,084.461,104.2
02/15/20221,107.181,109.741,095.881,099.46
02/16/20221,101.021,101.841,076.351,079.13
02/17/20221,079.11,082.41,060.321,082
02/20/20221,081.981,118.041,073.161,074.51
02/21/20221,053.981,055.171,032.581,037.78
02/22/20221,038.881,049.611,001.61,016.28
02/23/2022931.51956.36915.48915.48
02/24/2022917.34990.31917.34984.78
02/27/2022982.991,007.65964.21971.43
02/28/2022982.79987.99957.61969.99
03/01/2022973.64979.94960.8963.38
03/02/2022965.2975.1959.81962.36
03/03/2022965.11980.11957.41963.57
03/06/2022956.94956.98922.32940.07
03/07/2022939.4939.4927.91929.95
03/08/2022930.99942.43929.79930.13
03/09/2022933.1958.37925.58931.89
03/10/2022941.98949.26935.3938.53
03/13/2022952.991,029.27952.991,020.94
03/14/20221,048.621,108.31,048.621,092.5
03/15/20221,112.71,126.061,051.021,053.78
03/16/20221,057.191,103.091,038.011,086.19
03/17/20221,081.691,099.111,067.431,091.3
03/20/20221,094.581,103.021,071.971,074.09
03/21/20221,074.671,095.771,060.261,079.83
03/22/20221,081.41,129.281,074.71,093.58
03/23/20221,095.271,101.751,084.31,088.41
03/24/20221,091.081,092.431,078.131,085.51
03/27/20221,095.681,105.861,087.881,088.34
03/28/20221,094.731,098.141,083.141,090.37
03/29/20221,093.431,115.441,091.251,113.05
03/30/20221,117.891,123.921,103.631,113.39
03/31/20221,116.921,122.281,108.21,109.78
04/03/20221,118.251,118.251,100.181,105.35
04/04/20221,106.311,164.791,095.621,149.81
04/05/20221,146.561,183.81,128.361,146.59
04/06/20221,152.51,185.441,150.441,178.03
04/07/20221,185.471,204.071,170.281,184.92
04/10/20221,199.551,220.061,191.511,195.83
04/11/20221,196.381,265.91,176.761,255.39
04/12/20221,275.051,291.351,214.721,224.45
04/13/20221,227.161,255.161,213.51,255.16
04/14/20221,261.281,270.861,251.051,259.7
04/17/20221,260.561,260.561,230.971,230.97
04/18/20221,233.211,241.221,193.681,214.99
04/19/20221,221.971,246.91,200.521,221.19
04/20/20221,227.091,233.961,218.921,221.72
04/21/20221,219.641,236.941,192.21,203.87
04/24/20221,208.691,249.261,2001,243.82
04/25/20221,247.321,268.351,182.751,189.57
04/26/20221,190.541,190.651,147.661,152.54
04/27/20221,153.651,186.21,153.651,173.41
04/28/20221,185.241,193.761,163.91,180.56
05/04/20221,184.151,192.641,137.571,142.05
05/05/20221,134.341,139.011,099.831,125.77
05/08/20221,124.451,126.61,102.591,105.07
05/09/20221,105.011,118.411,095.111,096.5
05/10/20221,087.421,087.421,041.641,044.2
05/11/20221,038.461,078.51,021.811,062.7
05/12/20221,065.051,0721,049.221,072
05/15/20221,073.181,150.431,057.821,125.13
05/16/20221,127.681,145.711,104.171,111.82
05/17/20221,113.91,199.591,112.711,173.12
05/19/20221,168.861,219.441,153.611,187.97
05/22/20221,1971,255.531,1971,244.26
05/23/20221,256.771,271.961,211.591,254.75
05/24/20221,258.191,268.251,183.741,186.07
05/25/20221,189.511,224.321,189.511,207.62
05/26/20221,213.51,258.441,203.591,245.25
05/29/20221,260.211,290.331,255.421,265.83
05/30/20221,2711,299.21,223.381,238.45
05/31/20221,238.541,250.961,223.371,237.68
06/01/20221,238.721,243.81,212.581,214.31
06/02/20221,217.011,248.991,206.351,221.29
06/05/20221,232.531,244.881,222.511,224
06/06/20221,224.731,224.951,193.071,209.94
06/07/20221,213.131,229.921,175.641,181.85
06/08/20221,183.491,194.131,161.531,192.62
06/09/20221,187.411,202.391,182.131,197.59
06/12/20221,196.091,216.841,187.431,191.9
06/13/20221,194.21,202.021,172.571,173.26
06/14/20221,175.911,187.041,159.041,165.49
06/15/20221,165.831,222.731,165.831,211.15
06/16/20221,209.41,265.621,203.381,234.52
06/19/20221,242.791,268.181,230.751,244.72
06/20/20221,247.591,260.361,220.281,223.86
06/21/20221,226.571,245.951,225.891,238.14
06/22/20221,244.441,245.71,204.31,219.3
06/23/20221,228.831,262.611,228.831,254.4
06/26/20221,248.771,269.171,239.681,245.26
06/27/20221,253.921,255.471,222.591,227.01
06/28/20221,233.151,240.921,184.961,189.55
06/29/20221,190.381,221.71,186.31,211.66
06/30/20221,215.291,276.761,210.271,263.93
07/03/20221,276.571,292.871,244.431,248.69
07/04/20221,251.091,273.011,236.421,253.89
07/05/20221,256.31,263.911,247.71,250.48
07/06/20221,253.231,301.831,253.121,298.6
07/07/20221,297.811,305.891,286.511,296.17
07/12/20221,296.531,386.31,296.531,375.94
07/13/20221,386.831,405.821,336.111,381.97
07/17/20221,386.041,400.31,333.151,342.3
07/18/20221,343.221,366.361,3301,355.54
07/19/20221,360.341,368.21,344.421,353.07
07/20/20221,360.571,362.431,313.851,317.81
07/21/20221,322.621,342.761,314.911,339.15
07/24/20221,345.391,377.111,343.41,369.86
07/25/20221,370.951,377.161,353.771,360.73
07/26/20221,367.41,368.851,351.181,355.33
07/27/20221,323.911,341.941,311.371,340.45
07/28/20221,342.851,373.71,325.391,350.04
07/31/20221,385.071,385.071,349.071,354.25
08/01/20221,355.141,381.891,340.771,352.99
08/02/20221,355.441,415.981,346.381,392.61
08/03/20221,399.61,416.331,385.541,409.87
08/04/20221,416.621,429.381,394.431,397.99
08/07/20221,416.671,499.81,411.951,496.89
08/08/20221,466.911,547.161,466.911,528.01
08/09/20221,537.21,560.981,487.831,535.89
08/10/20221,546.381,635.021,534.171,608.61
08/11/20221,610.961,679.931,600.851,659.91
08/14/20221,681.841,799.151,655.131,767.25
08/15/20221,789.941,813.451,692.671,717.82
08/16/20221,712.151,770.051,694.281,733.28
08/17/20221,738.241,759.781,655.091,694.44
08/18/20221,696.791,743.851,684.641,721.74
08/21/20221,699.031,757.651,694.951,744.76
08/22/20221,775.081,837.841,770.131,779.89
08/23/20221,780.821,831.341,766.311,819.2
08/24/20221,796.811,832.491,784.391,793.08
08/25/20221,796.031,811.71,720.591,749.21
08/28/20221,748.521,798.521,736.271,778.73
08/30/20221,810.271,810.271,755.891,782.71
08/31/20221,790.761,808.621,738.841,803.5
09/01/20221,830.451,832.271,805.061,832.27
09/04/20221,832.971,832.971,763.761,769.43
09/05/20221,770.021,771.111,675.771,709.52
09/06/20221,709.731,793.941,695.31,766.81
09/07/20221,799.241,805.511,759.731,774.65
09/08/20221,763.671,764.251,713.081,716.36
09/11/20221,718.941,718.941,661.591,661.59
09/12/20221,620.071,636.051,524.661,524.66
09/13/20221,516.091,593.341,474.411,560.44
09/14/20221,567.531,570.941,525.641,531.13
09/15/20221,551.781,563.331,528.661,535.78
09/18/20221,537.341,595.221,492.791,532.11
09/19/20221,529.71,576.551,482.041,492.51
09/20/20221,493.711,495.051,449.181,449.18
09/21/20221,451.821,483.361,446.171,456.77
09/22/20221,460.211,487.111,449.881,475.46
09/25/20221,481.781,589.131,466.71,559.15
09/26/20221,557.241,562.41,5081,525.78
09/27/20221,525.611,552.841,500.271,503.16
09/28/20221,515.461,518.851,448.791,482.62
09/29/20221,486.51,509.911,476.91,496.44
10/02/20221,489.91,491.611,465.621,477.84
10/03/20221,478.511,508.571,461.391,502.76
10/04/20221,506.981,507.391,472.271,480.27
10/05/20221,486.841,512.831,483.611,497.99
10/06/20221,492.021,495.711,478.951,482.71
10/09/20221,485.211,494.461,471.591,482.7
10/10/20221,483.791,562.981,482.751,500.8
10/11/20221,497.531,502.221,479.841,487.54
10/12/20221,495.881,507.481,486.961,488.17
10/13/20221,510.021,510.391,494.741,505.97
10/16/20221,501.691,520.061,493.11,513
10/17/20221,522.641,523.721,485.741,488.69
10/18/20221,489.771,509.791,486.281,494.08
10/19/20221,500.341,510.871,486.851,498.06
10/20/20221,502.961,515.911,494.821,508.37
10/23/20221,510.211,583.591,510.211,574.46
10/24/20221,562.311,692.81,562.311,681.41
10/25/20221,743.571,801.71,684.491,771.45
10/26/20221,764.111,815.561,755.861,775.15
10/27/20221,786.211,850.431,786.211,826.94
10/30/20221,878.891,894.81,730.771,753.97
10/31/20221,758.191,808.281,724.571,762.81
11/01/20221,779.871,813.571,763.081,789.95
11/02/20221,792.771,797.991,749.481,757.49
11/03/20221,789.61,832.261,777.881,821.67
11/06/20221,820.371,820.371,775.871,791.7
11/07/20221,797.221,797.221,683.61,685.07
11/08/20221,676.951,715.741,647.811,680.22
11/09/20221,680.831,687.491,663.931,674.12
11/10/20221,681.041,712.331,667.141,679.14
11/13/20221,655.81,684.811,655.81,668.99
11/14/20221,680.061,691.851,603.831,607.83
11/15/20221,607.561,608.231,553.341,554.49
11/16/20221,556.511,632.281,549.951,604.25
11/17/20221,605.41,673.131,590.71,643.33
11/20/20221,651.811,656.991,602.081,609.78
11/21/20221,610.781,631.51,597.711,618.7
11/22/20221,623.131,679.11,613.681,657.26
11/23/20221,659.751,686.251,645.071,662.13
11/24/20221,670.561,707.711,668.261,678.99
11/27/20221,688.141,800.341,679.841,771.84
11/28/20221,784.961,807.171,748.571,794.95
11/29/20221,796.451,880.441,787.521,843.74
11/30/20221,858.281,865.131,788.051,807.63
12/01/20221,810.171,844.561,793.651,826.77
12/04/20221,835.411,892.611,827.371,855.73
12/05/20221,862.441,864.231,810.671,825.6
12/06/20221,829.821,843.691,740.361,774.24
12/07/20221,776.121,811.81,748.781,805.22
12/08/20221,822.091,835.531,805.191,827.97
12/11/20221,839.761,950.251,839.761,926.51
12/12/20221,930.741,978.371,911.651,945.21
12/13/20221,954.31,958.911,874.731,877.23
12/14/20221,894.591,936.171,867.481,913.56
12/15/20221,922.832,015.121,911.021,997.03
12/18/20222,044.272,079.631,990.172,049.67
12/19/20222,055.812,081.932,004.242,009.02
12/20/20222,016.92,063.392,009.372,043.85
12/21/20222,048.852,053.622,021.132,037.3
12/22/20222,043.292,102.032,024.562,062.16
12/25/20222,068.622,097.262,042.182,061.94
12/26/20222,070.822,075.661,973.71,976.37
12/27/20221,971.61,971.61,869.91,885.86
12/28/20221,895.241,946.621,870.971,932.84
12/29/20221,927.91,934.291,906.331,910.6