Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST SPOR logosu
XSPOR
BIST SPOR
16:27:00
1919.53 ₺
-3.31 (%-0.17)
Önceki Kapanış: 1922.85·
Volatilite: 1.64
Düşük₺1908.4
Yüksek₺1939.93
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+0.30%
Önceki aya göre (MoM)
-8.45%
Yılbaşından bugüne (YTD)
-6.43%
Önceki yıla göre (YoY)
-22.27%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSPOR: BIST SPOR Arşiv

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 332,839
KAPANIŞ 332,3139

En Düşük

DÜŞÜK 232,32

En Yüksek

YÜKSEK 567,48
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2019272,5279,13269,85271,13
02.01.2019269,83273,61265,81266,37
03.01.2019267,62270,34266,45268,78
06.01.2019290,24291,14278,25283,03
07.01.2019282,33282,33272,36272,67
08.01.2019273,54277,82271,89272,63
09.01.2019273,59276,38272,06273,92
10.01.2019274,66276,17273,35274,31
13.01.2019272,39274,91270,93272,62
14.01.2019274,44274,88271,96273,09
15.01.2019273,66277,25271,01274,3
16.01.2019275,12281,33273,43281,33
17.01.2019279,97282,04278,74280,02
20.01.2019281,15281,15277,8278,32
21.01.2019279,69286,84278,68284,97
22.01.2019285,84292,47283,52289,7
23.01.2019286,54288,81282,98287,73
24.01.2019286,71286,71280,98282,12
27.01.2019283,4289,02282,4287,47
28.01.2019289,13292,98286,47290,77
29.01.2019292,02299,1291,52298,27
30.01.2019301,04302,18294,8297,52
31.01.2019298,47303,27297,87300,83
03.02.2019300,37300,81291,88291,88
04.02.2019293,19294,85283,98284,36
05.02.2019286,26287,79283,39286,75
06.02.2019287,57288,57283,41284,41
07.02.2019284,19298,56283,24296,27
10.02.2019300,59302,79296,03299,25
11.02.2019301,07301,89293,73293,73
12.02.2019295,93296,44286,46288,04
13.02.2019288,73292,55287,17290,68
14.02.2019288,15293,89287,55292,66
17.02.2019295,22296,27291,06294,68
18.02.2019294,51294,51288,23289,24
19.02.2019289,98292,2287,99289,76
20.02.2019290,95292,73288,84290,25
21.02.2019289,73292,85288,76291,88
24.02.2019291,83292,5288,7289,66
25.02.2019290,37292,59288,85290,22
26.02.2019289,99291,58283,58283,98
27.02.2019285,17287,74283,69287
28.02.2019288,25288,53283,87284,45
03.03.2019279,91280,53275,89276,86
04.03.2019276,74278,26274,69275,32
05.03.2019276,79278,6275,88277,98
06.03.2019279,01282,42274,1274,1
07.03.2019274,9277,34271,43273,76
10.03.2019270,98271,37264,96265,93
11.03.2019267,8268,99264,98265,09
12.03.2019266,17267,02263,38263,66
13.03.2019266,17268,11263,38265,61
14.03.2019267,61270,85266,92268,74
17.03.2019273,89274,68269,22270,8
18.03.2019271,47271,77267,11267,65
19.03.2019267,77268,98263,41263,89
20.03.2019265,1266,31262,8263,59
21.03.2019264,13265,65256,64257,24
24.03.2019256,81257,18248,36251,37
25.03.2019254,59254,82247,39247,94
26.03.2019249,32250,9234,68235,82
27.03.2019235,33238,06232,32233,89
28.03.2019235,4242,97235,4242,85
31.03.2019244,94263,87244,33261,64
01.04.2019261,77270,12261,35263,87
02.04.2019265,09266,97259,25261,93
03.04.2019263,26267,75261,91266,42
04.04.2019267,64276,02267,64271,82
07.04.2019271,27271,27260,01261,53
08.04.2019262,67264,07259,58260,87
09.04.2019263,54266,09260,32261,9
10.04.2019262,14263,11257,16257,59
11.04.2019257,64260,79254,96259,76
14.04.2019258,89259,81256,23257,08
15.04.2019258,41262,75257,49259,61
16.04.2019259,85263,13259,43262,04
17.04.2019261,74265,65259,57264,02
18.04.2019264,26265,7263,21263,64
21.04.2019267,07287,89265,56282,71
23.04.2019283,71309,86283,21304,06
24.04.2019306,23306,6293,19300,8
25.04.2019305,17310,05301,54307,21
28.04.2019329,03349,87329,03347,69
29.04.2019355,88374351,78366,31
01.05.2019370,12371,02323,97348,83
02.05.2019349,09353,82332,78345,81
05.05.2019358,24358,24325,64338,77
06.05.2019327,46341,41325,1337,83
07.05.2019338,49347,57336,98341,47
08.05.2019342,13344,57331,47338,69
09.05.2019341,85347,05338,17341,34
12.05.2019342,22342,6311,69311,69
13.05.2019314,41314,41291,68311,98
14.05.2019311,98313,44301,02307,69
15.05.2019308,65311,37302,52302,52
16.05.2019300,52300,65293,31293,85
19.05.2019293,76303,11268,98270,56
20.05.2019271,89272,79253,82255,52
21.05.2019254,54269,61253,5257,91
22.05.2019257,84258,8252,94254,02
23.05.2019255,23257,84253,48257,6
26.05.2019259,9262,07257,73259,11
27.05.2019259,48261,43257,18257,56
28.05.2019258,4269,58256,33266,2
29.05.2019270,43275,09266,56272,36
30.05.2019275,7275,7264,44265,1
02.06.2019266,49266,9263,16263,4
06.06.2019264,24268,37264,24266,49
09.06.2019267,28272,25265,39271,64
10.06.2019272,31276,52268,8270,43
11.06.2019270,92272,61269,34271,58
12.06.2019270,67271,09264,01264,31
13.06.2019265,34265,88260,85263,46
16.06.2019262266,91262264,72
17.06.2019265,44267,57264,36265,57
18.06.2019265,57266,78262,84264,05
19.06.2019265,8270,64264,41266,34
20.06.2019267,79271,1266,81269,04
23.06.2019271,58272,49268,09270,26
24.06.2019270,51284,79269,19278,38
25.06.2019279,04280,26273,54274,69
26.06.2019275,84279,88275,59276,86
27.06.2019276,98283,52275,77281,29
30.06.2019284,38297,33282,33286,86
01.07.2019287,52294,82285,65294,76
02.07.2019295,55296,64287,05287,94
03.07.2019289,39290,18280,73282,84
04.07.2019282,96289,73281,03286,53
07.07.2019283,5288,19282285,28
08.07.2019286,79287,35275,54275,54
09.07.2019277,12279,78272,16277,91
10.07.2019278,75284,69278,75282,46
11.07.2019283,67285273,79275,07
15.07.2019280,09280,98277,61278,57
16.07.2019279,24281,53278,27280,39
17.07.2019281,18285,58279,6285,46
18.07.2019286,79288,73284,03286,57
21.07.2019287,11288,14282,87284,13
22.07.2019284,5285,22282,25283,35
23.07.2019283,59284,92280,93282,98
24.07.2019283,59284,26279,59280,68
25.07.2019281,65283,65280,51282,31
28.07.2019283,47287,95283,1287,41
29.07.2019288,5289,58283,35284,98
30.07.2019285,7286,91282,8283,84
31.07.2019284,13285,94282,5284,98
01.08.2019285,4289,74284,13286,6
04.08.2019288,24289,26283,76284,91
05.08.2019287,57288,41284,24284,73
06.08.2019286,06288,85282,13283,05
07.08.2019284,38285,46281,42281,71
08.08.2019283,59284,8281,22283,83
14.08.2019285,83296,6282,68287,4
15.08.2019289,21289,93283,77284,68
18.08.2019286,15286,58283,55285,37
19.08.2019285,86288,27284,17287,66
20.08.2019288,03289,66285,91287,06
21.08.2019287,91288,45284,63287,37
22.08.2019288,46290,4287,37289,61
25.08.2019288,04293,21287,07292,6
26.08.2019293,69303,79293,1302,16
27.08.2019302,52315,71301,29315,71
28.08.2019317,29323,81314,36318,59
01.09.2019319320,36313316,91
02.09.2019318,61326,8317,45322,64
03.09.2019324,15326,48322,43324,07
04.09.2019324,91330,68323,15328,12
05.09.2019328,97335,93327,46334,85
08.09.2019336,35369,86336,35367,14
09.09.2019367,81382,73357,3358,13
10.09.2019359,22367,98343,73360,5
11.09.2019362,93368,36361,46363,9
12.09.2019365,52368,61362,03365,39
15.09.2019361,98374,95358,49373,5
16.09.2019366,89373,43361,32364,23
17.09.2019366,97392,84366,97384,08
18.09.2019388,83389,61372,58380,67
19.09.2019381,05381,31372,47376,53
22.09.2019377,68385,74377,25381,28
23.09.2019382,89387,99379,74381,91
24.09.2019383,24388,9378,61382,47
25.09.2019383,14385,08374,88374,88
26.09.2019377,05381,14376,28378,7
29.09.2019382,33388,72381,89383,47
30.09.2019385,1385,71375,83376,3
01.10.2019375,76380,17373,39378,48
02.10.2019379,39384,3377,4380,98
03.10.2019382,44390,97381,56389,76
06.10.2019384,16386,25370,87371,94
07.10.2019369,74369,74350,43356,69
08.10.2019361,95365,28340,36341,28
09.10.2019341,21341,31325,68337,46
10.10.2019343,37348,67339,53345,07
13.10.2019342,12345,28326,12327,73
14.10.2019330,45337,01330,45335,98
15.10.2019332,43348,9330348,44
16.10.2019350,24359,73350,24355,72
17.10.2019365,07369,39360,83365,62
20.10.2019369,54370,3357,39357,39
21.10.2019360361,64356357,99
22.10.2019360,9365,14358,57364,74
23.10.2019366,31372,27363,35371,99
24.10.2019369,86376,85367,82371,74
27.10.2019375,36384,17372,33382,33
29.10.2019381,41422,42378,5400,86
30.10.2019403,66415,25403,65411,08
31.10.2019415,5423,75412,78421,47
03.11.2019414,76429,98412,83426,83
04.11.2019429,51455,63428,12448,26
05.11.2019450,66458,99436,72447,07
06.11.2019447,9449,01439,43440,77
07.11.2019440,32451,81438,63450,59
10.11.2019453,52458,82446,47450,22
11.11.2019452,76454,45433,79433,79
12.11.2019434,19440,84424,13433,41
13.11.2019433,99441,36431,95437,23
14.11.2019439,89443,2438,15439,19
17.11.2019442,61461,37441,34459,52
18.11.2019463,22468,12454,7455,51
19.11.2019455,86461,37446,83454,73
20.11.2019455,43464,12453,18454,09
21.11.2019456,47459,12448,14449,53
24.11.2019452,79472,78449,34463,35
25.11.2019467,18471,92460,21460,51
26.11.2019460,98467,73460,34465,89
27.11.2019468,9482,88468,9480,59
28.11.2019484,62514,23483,33505,02
01.12.2019509,07555,48509,07552,52
02.12.2019560,64562,6518,78530,45
03.12.2019534,32539,08521,22535,73
04.12.2019537,8540,06525,62527,18
05.12.2019534,61541,54526,16529,46
08.12.2019535,98542,08527,78531,82
09.12.2019537,03539,82512,87528,37
10.12.2019530,94530,94514,06514,06
11.12.2019517,34535,37517,34535,37
12.12.2019538,79551,76533,24550,89
15.12.2019545567,48539,28558,07
16.12.2019556,73560,31530532,82
17.12.2019534,09548,62525,03547,83
18.12.2019552,12565,59552,12559,53
19.12.2019564,52565,56549,07549,07
22.12.2019548,66552,58536,5536,6
23.12.2019542,07542,71523,97532,31
24.12.2019533,58540,1530,7533,68
25.12.2019537,69538,45527,89527,89
26.12.2019529,45531,59515,86515,86
29.12.2019516,92516,92489,94493,69
30.12.2019494,96495,73479,14484,02