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
16:27:50
1928.72 ₺
+5.87 (%+0.31)
Önceki Kapanış: 1922.85·
Volatilite: 1.64
Düşük₺1908.4
Yüksek₺1939.93
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+0.78%
Önceki aya göre (MoM)
-8.01%
Yılbaşından bugüne (YTD)
-5.98%
Önceki yıla göre (YoY)
-21.89%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSPOR: BIST SPOR Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 732,8307
KAPANIŞ 733,3697

En Düşük

DÜŞÜK 287,82

En Yüksek

YÜKSEK 1.467,14
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020487,38510,11487,38506,1
02.01.2020504,31504,93475,52489,78
05.01.2020484,21484,21468,46468,46
06.01.2020476,04492,32476,04484,27
07.01.2020467,27478,88463,36471
08.01.2020487,91502,23485,38498,66
09.01.2020500,91517,13499,05505,26
12.01.2020512,54536,46512,4536,18
13.01.2020540,23540,82524,33530,41
14.01.2020530,53542,48522,59538,64
15.01.2020542,13543,86530,05532,78
16.01.2020535,68541,36532,04536,78
19.01.2020538,39540,62534,01535,62
20.01.2020534,36545,72526,81541,75
21.01.2020544,42550,92540,66547,4
22.01.2020547,83569,33547,77561,89
23.01.2020568,66569,93550,17555,26
26.01.2020554,89572,63552,24560,79
27.01.2020571,31573,62556,72568,52
28.01.2020573,26574,02561,78561,78
29.01.2020558,76558,76544,04551,64
30.01.2020555,64566,68552,56562,36
02.02.2020573,15586,05567,82580,02
03.02.2020582,8587,73577,18581,95
04.02.2020584,15585,97574,85575,21
05.02.2020578,04587,58577,29582,6
06.02.2020588,23593,25583,35589,91
09.02.2020592,3612,61548,1574,44
10.02.2020589,72596,68579,28592,99
11.02.2020595,24604,93584,95601,92
12.02.2020602,04649,58600,53635,04
13.02.2020637,31701,1635,13691,98
16.02.2020713,95758,8708,73755,67
17.02.2020766,59811,2757,15795,33
18.02.2020807,04950,01806,5929,3
19.02.2020954,731.058,71750,32757,83
20.02.2020722,7750,82641,08739,58
23.02.2020745,66803,02715,21786,91
24.02.2020797,61840,98778,84807,47
25.02.2020802,02802,02742,38769,48
26.02.2020748,19754,96644,84696,53
27.02.2020563,26741,72559,82724,74
01.03.2020773,97774,9711,06729,59
02.03.2020730,07730,32712,69726,74
03.03.2020724,56725,9688,97695,49
04.03.2020700,02730,59697,72725,7
05.03.2020725,7732,14706,5720,92
08.03.2020682,34696,78608,52635,81
09.03.2020664,32666,38546,91546,91
10.03.2020533,14533,14462,7499,32
11.03.2020458,48458,48404,81405,31
12.03.2020383,98440,58376,4424,15
15.03.2020397,77397,77382,51382,73
16.03.2020369,06370,35345,88360,97
17.03.2020345,54372,7337,88347,35
18.03.2020340,88342,3320,4321,08
19.03.2020319,44334,83308,6313,58
22.03.2020299,99315,8287,82292,36
23.03.2020303,01320,73297,72320,17
24.03.2020337,74350,17325,14348,49
25.03.2020350,6381,89342,06381,33
26.03.2020400,63414,59385,01405,1
29.03.2020416,86430,82374,46418,25
30.03.2020422,63452,76422,63450,37
31.03.2020450,9481,59443,7477,32
01.04.2020491,29505,71433,91436,59
02.04.2020427,33430,12404,82407,23
05.04.2020422,59447,67414,41447,67
06.04.2020476,19491,95461,91477,15
07.04.2020488,78511,48463,22507,34
08.04.2020516,68540,87507,32531,66
09.04.2020535,09551,94510,87530,79
12.04.2020518,86565,2514,84554,05
13.04.2020570,46592,68569,61582,67
14.04.2020591,29606,42531,26564,01
15.04.2020546,42570,23524,63526,85
16.04.2020517,84518,61509,66513,95
19.04.2020499,41503,06494,4498,34
20.04.2020499,03547,48499,03547,48
21.04.2020572,2590,88567,27569,49
23.04.2020577,88588,23551,09573,52
26.04.2020583,53587,64563,37573,12
27.04.2020575,71582,22563,67568,22
28.04.2020571,19581,89551,59575,39
29.04.2020581,77584,88555,38584,54
03.05.2020585634,58585627,11
04.05.2020640,74644,04601,63608,09
05.05.2020611,8633,89580,82580,82
06.05.2020578,89606,51558,4595,45
07.05.2020598,98599,75582,13583,23
10.05.2020584,94589,41562,38565,39
11.05.2020566,21596,08546,5572,18
12.05.2020572,95583,2566,07568,17
13.05.2020570,03580,11561,31564,55
14.05.2020567,91570,59560,33561,21
17.05.2020565,88577,49564,65567,13
19.05.2020572,04589,2568,78580,65
20.05.2020583,89603,96582,72586,5
21.05.2020587,7596,27584,46589,44
26.05.2020598,57637596,42615,19
27.05.2020617,73633,37604,37632,26
28.05.2020639,43689,72634,05687,01
31.05.2020694,87740,18670,76682,19
01.06.2020685,25713,49679,37697,54
02.06.2020709,25711,08692,54696,09
03.06.2020695,84698,03669,58683,91
04.06.2020666,04670,46649,5661,13
07.06.2020670,56702,24670,56702,24
08.06.2020714,19738,83703,33725,36
09.06.2020734,69742,66722,14726,26
10.06.2020724,24727,12707,64707,64
11.06.2020703,27722,46690,62715,07
14.06.2020713,79713,79699,49699,63
15.06.2020704,41742,76702,28729,24
16.06.2020751,97757,32746,27750,3
17.06.2020767,25784,13767,25774,73
18.06.2020795,13806,24732,09757,76
21.06.2020747,52762,42732,66758,52
22.06.2020736,07752,24715,08715,99
23.06.2020719,4755,36692,86754,8
24.06.2020756,76772,96732,91746,49
25.06.2020749,52758,75745,93748,97
28.06.2020740,1762,15737,08744,36
29.06.2020749,52754,74727,05727,05
30.06.2020731,32757,01722,65729,97
01.07.2020734,22748,83723,72740,69
02.07.2020747,57751,03730,65733,94
05.07.2020761,86776,66752,65770,9
06.07.2020784,12791755,63774,78
07.07.2020755,48767,38740,3759,45
08.07.2020733,58746,14732732
09.07.2020710,57713,2681,79689,53
12.07.2020657,02670,89648,52650,56
13.07.2020631,67635,28610,73610,73
15.07.2020600,93634,63589,6603,34
16.07.2020603,39607,03588,67591,03
19.07.2020577,26582,69561,56562,78
20.07.2020562,8579,2552,94553,06
21.07.2020557,85594,57550,05593,57
22.07.2020593,91620,36585,78597,26
23.07.2020595,08610,05585,6593,13
26.07.2020605622,98604,39612,13
27.07.2020619,92626,66586,39586,39
28.07.2020591,58598,51567,72593,25
29.07.2020605,12605,12584,23593,02
03.08.2020608,6640,9589,7618,37
04.08.2020619,97619,97574,29576,26
05.08.2020579,88580,43524,28531,9
06.08.2020522,09555,04487,86554,7
09.08.2020560,42589,28544,43579,04
10.08.2020581,47611,47571,96596,87
11.08.2020598,46613,74587,31597
12.08.2020602,35639,46601,89630,02
13.08.2020628,69652,22614,27617,82
16.08.2020621,24624596,04599,21
17.08.2020601,96632,17597,85618,4
18.08.2020622,72638,18622,1630,48
19.08.2020633,77667,76627,44661,86
20.08.2020667,27687,55656,19673,89
23.08.2020682,85739,85682,6738,32
24.08.2020739,21785,63707,67718,9
25.08.2020715,44761,59715,44754,98
26.08.2020771,99810,37762,33798,42
27.08.2020807,17819,5784,64804,68
30.08.2020808,56830,92797,98809,35
31.08.2020819,06856,88811,76853,86
01.09.2020865,09938,63865,09938,63
02.09.2020962,161.030,6883,89990,84
03.09.20201.024,061.037,64974,11.010,28
06.09.20201.040,161.108,461.040,161.106,14
07.09.20201.160,961.215,891.122,071.215,89
08.09.20201.287,041.336,811.287,041.336,81
09.09.20201.439,461.467,141.204,041.204,04
10.09.20201.084,351.084,351.084,351.084,35
13.09.2020988,051.148,49988,051.060,87
14.09.20201.009,811.009,81955,5958,2
15.09.2020926,52995,11866,33957,9
16.09.2020908,64931,17902,72907,68
17.09.2020907,01987,15882,27979,92
20.09.2020978,711.070,66959,281.058,69
21.09.20201.008,541.089,931.003,161.070,56
22.09.20201.075,331.087,271.016,391.040,32
23.09.20201.041,321.057,76990,31.022,78
24.09.20201.034,551.037,03994,881.008,11
27.09.2020993,811.026,3953,44964,49
28.09.2020961,361.000,56900,29975,03
29.09.2020968972,85948,68950,6
30.09.2020952,21958,78931,33948,42
01.10.2020934,68972,03925,53971,27
04.10.2020955,831.004,34954,22991,97
05.10.20201.010,631.036,411.008,651.022,37
06.10.20201.043,191.068,571.017,471.035,77
07.10.20201.038,591.038,59987,27990,82
08.10.2020994,361.030,38970,131.030,38
11.10.20201.032,311.060,331.015,761.024,42
12.10.20201.025,711.025,71981,511.000,46
13.10.20201.003,731.022,2985,211.002,6
14.10.20201.006,391.008,71989,67990,28
15.10.2020995,381.025,79993,221.017,11
18.10.20201.036,071.037,951.017,941.024,03
19.10.20201.024,031.024,03975,9976,7
20.10.2020977,41994,51945,32971,07
21.10.2020973,161.013,51963,751.010,23
22.10.20201.015,361.015,36977,66985,44
25.10.2020985,851.019,29928,53940,57
26.10.2020941,12956,61909,34938,08
27.10.2020934944,61924,87925,64
29.10.2020918,1923,36883,51896,84
01.11.2020895,92917,15880,3905,02
02.11.2020913,27914,23865,3871,49
03.11.2020872,58907,99868,22883,2
04.11.2020889,82898,13881,12890,01
05.11.2020895,57959,07891,45925,82
08.11.2020927,75993,1922,4974,74
09.11.2020972,191.015,59951,25955,47
10.11.2020961,98973,11925,42932,18
11.11.2020934,56969,35913,86951,48
12.11.2020954,5973,12946,71959,39
15.11.2020968,24969,3945,56946,81
16.11.2020947,78965,23909,98924,14
17.11.2020922,83940,1914,83924,56
18.11.2020926,46950,12912,47949,93
19.11.2020952,08964,45947,3957,52
22.11.2020969,47971,98937,17942,81
23.11.2020938,26941,74923,8931,89
24.11.2020937,09939,62923,84925,54
25.11.2020931,8939,73926,63934,67
26.11.2020938,94995,19933,8952,7
29.11.2020951,08952,21912,61927,05
30.11.2020933,34952,24917,33946,84
01.12.2020946,751.028,66939,371.001,89
02.12.20201.027,091.045,421.005,681.010,45
03.12.20201.022,261.029,29980,57991,53
06.12.2020995,191.009,16978,94987,2
07.12.2020983,62990,12970,08972,07
08.12.2020974,6986,06956,48962,29
09.12.2020965,981.006,35964,57992,4
10.12.2020992,4999,1970,36982,67
13.12.2020970,4980,43960,1962,8
14.12.2020963,18970,57941,66968,03
15.12.2020972,08978,56951,72955,12
16.12.2020958,38960,66942,01943,51
17.12.2020944,54954,83934,5945,88
20.12.2020926,49959,24915,22943,13
21.12.2020951,38985,53939,25973,93
22.12.2020979,85988,62962,84980,32
23.12.2020995,67995,67977,39980
24.12.2020982,37982,37958,13960,84
27.12.2020959,78963,6937,25940,16
28.12.2020945,58945,78913,3918,5
29.12.2020917,61931,41911,65917,27
30.12.2020917,27935,2909,37930,5