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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,708.0226
CLOSE 2,697.1169

Low

LOW 2,032.38

High

HIGH 3,649.53
DATEOPENHIGHLOWCLOSE
01/01/20253,173.843,374.633,159.663,347.51
01/02/20253,385.523,590.263,385.523,532.37
01/05/20253,536.613,649.533,400.563,400.56
01/06/20253,434.393,523.463,396.113,460.42
01/07/20253,457.033,490.353,344.883,350.81
01/08/20253,370.183,435.643,360.143,416.08
01/09/20253,438.193,439.843,342.63,377.88
01/12/20253,372.073,389.443,296.093,313.02
01/13/20253,331.193,344.293,231.543,231.54
01/14/20253,245.623,378.663,153.153,362.03
01/15/20253,425.563,435.683,325.033,357.46
01/16/20253,376.283,426.53,347.353,377.18
01/19/20253,394.633,436.633,358.493,371.24
01/20/20253,368.263,435.413,327.413,331.26
01/21/20253,337.93,433.433,337.93,353.48
01/22/20253,391.723,428.273,349.63,353.19
01/23/20253,362.423,364.33,299.693,322.64
01/26/20253,328.763,427.283,311.193,380.42
01/27/20253,382.283,410.53,339.753,359.39
01/28/20253,366.373,396.343,330.483,331.52
01/29/20253,345.663,375.863,308.823,345.64
01/30/20253,358.353,432.263,301.713,403.73
02/02/20253,395.173,423.823,300.553,300.55
02/03/20253,294.863,303.263,238.873,247.55
02/04/20253,255.443,265.873,136.53,147.54
02/05/20253,158.633,221.13,158.633,190.66
02/06/20253,199.443,251.543,171.823,203.88
02/09/20253,205.673,263.153,179.933,191.86
02/10/20253,195.343,211.063,153.833,193.16
02/11/20253,184.663,198.383,131.633,131.63
02/12/20253,145.383,186.693,136.483,156.7
02/13/20253,190.533,230.183,164.083,207.58
02/16/20253,227.463,268.063,196.253,229.2
02/17/20253,200.613,221.73,165.713,172.65
02/18/20253,217.863,229.783,140.313,140.92
02/19/20253,149.333,196.243,143.663,192.22
02/20/20253,208.023,208.023,091.373,114.68
02/23/20253,151.153,197.543,136.253,166.55
02/24/20253,138.353,138.813,050.033,061.6
02/25/20253,076.633,088.863,027.853,045.52
02/26/20253,055.433,072.753,035.133,056.89
02/27/20253,058.753,080.393,039.393,060.99
03/02/20253,108.773,158.413,082.713,118.88
03/03/20253,130.993,188.043,087.663,099.9
03/04/20253,107.953,194.33,086.363,186.92
03/05/20253,222.093,233.13,158.593,221.77
03/06/20253,160.273,196.813,129.623,160.15
03/09/20253,097.553,120.773,079.343,094.92
03/10/20253,094.83,182.913,055.023,123.07
03/11/20253,131.83,145.263,090.173,101.02
03/12/20253,120.163,178.323,118.513,169.33
03/13/20253,182.533,200.273,145.953,163.28
03/16/20253,114.583,192.573,114.583,119.71
03/17/20253,1373,212.193,113.063,190.01
03/18/20253,068.053,106.612,881.292,897.68
03/19/20252,897.563,016.562,867.642,930.78
03/20/20252,938.832,938.832,694.542,774.68
03/23/20252,806.492,962.52,764.212,883.08
03/24/20252,936.732,962.162,895.362,946.75
03/25/20252,937.92,961.952,899.822,950.26
03/26/20252,984.243,011.942,943.762,951.44
03/27/20252,966.783,019.782,936.193,019.78
04/01/20253,073.73,179.283,052.483,162.95
04/02/20253,116.723,134.083,070.193,086.95
04/03/20253,085.033,117.253,067.323,094.16
04/06/20253,088.383,115.243,0393,077.4
04/07/20253,106.463,130.263,082.093,110.76
04/08/20253,096.593,160.983,067.913,102.88
04/09/20253,118.253,122.582,970.152,979.3
04/10/20252,935.632,976.432,924.592,951.12
04/13/20252,945.582,945.582,866.272,866.27
04/14/20252,880.422,889.462,829.592,829.59
04/15/20252,843.62,843.742,714.472,714.47
04/16/20252,726.552,767.612,716.952,748.75
04/17/20252,759.712,773.592,731.582,744.52
04/20/20252,753.992,758.992,7012,728.67
04/21/20252,736.942,808.142,736.942,760.97
04/23/20252,769.952,801.422,745.992,789.08
04/24/20252,807.752,900.612,781.162,816.59
04/27/20252,823.692,830.672,737.162,737.86
04/28/20252,739.532,754.152,679.222,700.54
04/29/20252,706.862,758.822,687.82,696.74
05/01/20252,730.832,814.892,722.852,747.71
05/04/20252,787.462,813.482,730.412,757.06
05/05/20252,773.212,827.622,749.412,762.08
05/06/20252,780.022,780.022,674.922,685.6
05/07/20252,703.962,793.532,673.712,776.79
05/08/20252,781.222,862.682,766.142,823.63
05/11/20252,835.492,905.82,822.992,862.56
05/12/20252,874.842,959.762,848.62,942.56
05/13/20252,967.653,017.872,945.742,964.85
05/14/20252,988.523,032.042,832.522,866.26
05/15/20252,867.912,916.382,834.092,908.51
05/19/20252,937.422,939.272,859.142,885.11
05/20/20252,890.132,899.082,783.962,785.98
05/21/20252,798.12,834.452,788.032,797.97
05/22/20252,732.352,732.352,661.192,671.92
05/25/20252,618.232,648.392,538.592,538.59
05/26/20252,539.582,580.042,482.122,493.15
05/27/20252,499.662,509.782,442.962,462.1
05/28/20252,466.072,501.942,414.052,454.14
05/29/20252,454.42,531.62,444.992,491.51
06/01/20252,450.572,450.572,380.522,387.43
06/02/20252,387.432,421.862,339.942,360.82
06/03/20252,364.032,417.232,359.172,397.17
06/04/20252,413.132,443.562,398.062,422.05
06/09/20252,440.792,633.632,440.792,611.17
06/10/20252,641.482,702.192,610.722,614.88
06/11/20252,611.392,691.062,574.572,600.96
06/12/20252,519.082,557.112,462.42,557.11
06/15/20252,560.772,594.912,522.372,568.64
06/16/20252,586.552,590.682,546.92,556.72
06/17/20252,557.32,557.32,449.872,469.37
06/18/20252,480.562,480.562,330.912,331.44
06/19/20252,262.742,278.532,246.392,272.36
06/22/20252,192.42,212.362,162.732,177.33
06/23/20252,198.542,224.342,176.242,204.82
06/24/20252,213.22,242.12,189.942,196.91
06/25/20252,190.262,195.322,110.872,122.35
06/26/20252,128.082,163.382,096.152,162.96
06/29/20252,246.982,298.492,188.82,293.3
06/30/20252,315.932,450.752,315.932,400.41
07/01/20252,454.112,485.572,383.652,414.52
07/02/20252,433.752,451.222,371.062,411.99
07/03/20252,422.752,513.22,396.732,481.61
07/06/20252,498.682,531.152,381.222,389.56
07/07/20252,402.812,418.512,295.662,309.96
07/08/20252,305.462,411.482,286.632,343.6
07/09/20252,352.082,432.342,344.732,413.32
07/10/20252,427.32,469.332,397.542,455.32
07/13/20252,483.82,519.822,435.182,451.14
07/15/20252,457.52,483.332,391.432,442.77
07/16/20252,473.692,516.032,446.542,500.39
07/17/20252,507.12,578.612,495.432,555.01
07/20/20252,575.822,590.512,501.372,503.58
07/21/20252,516.062,535.132,487.932,497.06
07/22/20252,515.172,584.842,480.282,547.21
07/23/20252,551.542,572.612,526.292,548.24
07/24/20252,548.272,650.122,507.852,606.94
07/27/20252,604.442,641.062,577.292,603.06
07/28/20252,612.532,620.512,552.372,558.55
07/29/20252,565.852,594.112,550.922,559.5
07/30/20252,580.012,588.72,539.422,557.61
07/31/20252,562.652,578.652,534.982,539.01
08/03/20252,554.782,575.662,540.552,557.37
08/04/20252,572.062,572.062,531.632,534.92
08/05/20252,479.472,544.22,479.472,498.89
08/06/20252,506.192,528.682,498.212,503.69
08/07/20252,509.722,514.262,478.82,491.87
08/10/20252,500.252,591.982,500.252,558.27
08/11/20252,568.182,574.072,499.742,507.89
08/12/20252,533.892,568.252,491.622,491.62
08/13/20252,491.082,491.122,447.922,459.86
08/14/20252,460.942,495.722,449.012,478.75
08/17/20252,475.862,590.862,475.862,554.76
08/18/20252,574.132,642.382,539.262,627.91
08/19/20252,645.312,696.682,613.032,684.33
08/20/20252,705.542,820.722,676.112,792.54
08/21/20252,805.562,854.42,745.232,762.25
08/24/20252,775.322,830.642,773.692,810.31
08/25/20252,823.912,838.52,757.352,794.66
08/26/20252,801.512,822.412,736.862,739.71
08/27/20252,731.842,8322,731.842,787.52
08/28/20252,788.862,899.372,752.022,807.44
08/31/20252,852.522,857.72,765.192,770.46
09/01/20252,789.792,829.082,622.582,677.48
09/02/20252,694.932,860.782,680.312,827.68
09/03/20252,863.322,905.182,818.912,818.91
09/04/20252,827.832,837.782,720.872,728.13
09/07/20252,682.342,764.672,659.932,705.55
09/08/20252,720.822,746.112,670.32,684.95
09/09/20252,695.32,715.762,630.092,652.43
09/10/20252,660.912,705.292,561.862,570.88
09/11/20252,578.812,588.582,520.782,554.14
09/14/20252,550.392,675.62,498.462,652.61
09/15/20252,665.682,721.842,653.152,716.61
09/16/20252,729.092,803.752,714.582,768.84
09/17/20252,758.942,842.992,758.942,796.2
09/18/20252,764.272,776.232,705.472,748.07
09/21/20252,775.12,775.452,721.492,730.39
09/22/20252,720.832,747.32,672.442,672.44
09/23/20252,689.342,707.872,629.312,677.94
09/24/20252,679.842,688.62,616.122,626.08
09/25/20252,626.082,646.192,569.672,569.67
09/28/20252,579.092,604.142,495.752,495.75
09/29/20252,508.822,512.962,453.862,485.72
09/30/20252,525.092,554.172,490.512,524.2
10/01/20252,526.412,563.052,497.132,498.75
10/02/20252,506.192,507.672,446.952,460.01
10/05/20252,466.392,486.462,389.752,395.92
10/06/20252,401.142,448.412,386.852,417.49
10/07/20252,422.172,460.242,379.782,394.96
10/08/20252,412.952,452.242,371.892,384.51
10/09/20252,397.222,408.622,365.132,390.37
10/12/20252,360.052,395.362,333.312,345.83
10/13/20252,347.452,358.312,268.332,268.33
10/14/20252,285.52,356.472,285.52,336.86
10/15/20252,337.42,388.942,322.272,349.63
10/16/20252,350.172,376.352,284.492,352.78
10/19/20252,368.92,411.272,319.582,378.24
10/20/20252,385.52,470.522,370.852,434.6
10/21/20252,444.562,542.392,431.042,519.58
10/22/20252,543.192,615.922,469.522,469.52
10/23/20252,477.692,587.22,477.692,556.33
10/26/20252,563.852,635.612,520.262,520.26
10/27/20252,533.072,533.072,411.12,420.03
10/29/20252,424.712,482.342,423.282,441.52
10/30/20252,455.672,469.372,422.732,457.44
11/02/20252,462.782,533.742,460.082,482.13
11/03/20252,486.822,510.822,453.962,493.02
11/04/20252,504.412,575.252,500.452,523.43
11/05/20252,558.392,562.942,500.762,539.72
11/06/20252,542.832,554.222,448.972,467.35
11/09/20252,482.282,495.712,401.692,401.69
11/10/20252,370.72,469.832,341.852,420.59
11/11/20252,437.452,514.72,411.552,416.57
11/12/20252,435.62,477.112,424.922,443.36
11/13/20252,454.752,521.612,392.932,408.7
11/16/20252,421.322,487.112,418.072,465.02
11/17/20252,458.852,513.672,455.562,485.44
11/18/20252,498.512,544.142,477.622,479.29
11/19/20252,492.862,525.822,435.972,475.41
11/20/20252,483.752,500.262,462.982,470.42
11/23/20252,496.642,506.62,455.622,470.48
11/24/20252,490.42,495.082,436.532,445.94
11/25/20252,387.512,387.512,312.992,312.99
11/26/20252,285.342,332.212,278.342,304.31
11/27/20252,314.082,314.082,268.32,278.22
11/30/20252,296.472,356.222,296.472,350.75
12/01/20252,328.732,3382,268.542,275.75
12/02/20252,286.32,286.32,239.962,260.96
12/03/20252,255.922,271.152,235.232,235.23
12/04/20252,245.772,313.092,240.012,267.53
12/07/20252,261.992,3102,256.462,273.13
12/08/20252,274.762,278.92,230.062,256.14
12/09/20252,250.072,291.382,229.342,235.51
12/10/20252,237.182,258.042,222.992,250.93
12/11/20252,256.892,265.272,230.612,243.13
12/14/20252,254.532,264.252,206.852,220.82
12/15/20252,217.42,226.592,184.482,184.48
12/16/20252,184.482,205.392,167.622,171.22
12/17/20252,171.222,235.932,166.492,222.86
12/18/20252,230.612,230.612,170.882,186.06
12/21/20252,182.162,182.162,121.732,129.43
12/22/20252,129.972,157.852,097.842,097.84
12/23/20252,100.572,127.442,087.22,102.57
12/24/20252,100.122,140.792,092.512,104.97
12/25/20252,112.22,116.752,085.012,099.54
12/28/20252,099.542,108.962,047.842,047.84
12/29/20252,054.732,072.052,032.382,060.66
12/30/20252,071.512,076.142,047.662,051.35