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
16:30:30
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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.103,3093
KAPANIŞ 1.103,2033

En Düşük

DÜŞÜK 862,14

En Yüksek

YÜKSEK 1.583,05
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2021939,68951,54933,92951,54
04.01.2021954,77960,73923,8927,62
05.01.2021931,481.013,22928,131.003,68
06.01.20211.005,251.054,31990,81.015,77
07.01.20211.035,671.044,231.008,481.033,13
10.01.20211.039,131.080,051.032,991.070,12
11.01.20211.072,011.123,871.051,91.094,3
12.01.20211.097,741.114,491.038,511.040,18
13.01.20211.040,581.063,031.010,081.057,88
14.01.20211.058,221.075,611.040,951.070,21
17.01.20211.107,511.114,961.082,341.101,15
18.01.20211.101,431.101,431.048,21.060,1
19.01.20211.063,911.063,911.032,081.035,37
20.01.20211.037,521.057,441.030,691.033,51
21.01.20211.019,891.032,21.006,81.024,24
24.01.20211.034,871.039,651.012,441.014,08
25.01.20211.013,781.013,78989,82989,89
26.01.2021991,341.039,23978,16978,16
27.01.2021974,36993,17935,48986,97
28.01.2021979,261.007,26970,04999,49
31.01.20211.035,381.036,851.002,911.002,91
01.02.20211.005,781.026,73999,011.010,05
02.02.20211.0091.009,24995,431.005,67
03.02.20211.008,631.030,961.005,241.018,11
04.02.20211.019,681.023,71.008,561.013,93
07.02.20211.013,841.013,84986,59991,98
08.02.2021992,09992,87966,18968,28
09.02.2021960,63979,35955,67969,1
10.02.2021968,31973,94960,04962,42
11.02.2021964,741.020,68946,18986,14
14.02.2021998,21998,21972,69972,69
15.02.2021975,66976,55935,71950,52
16.02.2021953,44966,54940,89960,19
17.02.2021963,06963,47951,49957,85
18.02.2021960,19970,79949,87962,98
21.02.2021950,16976,69934,52937,02
22.02.2021936,83937,8896,87918,5
23.02.2021917,35946,57907,04919,93
24.02.2021930,86933,03895,85920,92
25.02.2021905,6952,6896,46944,08
28.02.2021950,2952,02936,84943,1
01.03.2021945,62965,43940,09963,83
02.03.2021962,53965,65945,15946,19
03.03.2021944,78976,98939,43972,85
04.03.2021954,52964,58943,97947,24
07.03.2021955,06992,73955,06975,37
08.03.2021992,15995,87946,14964,26
09.03.2021964,04973,1954,6961,39
10.03.2021965,61990,35964,52984,08
11.03.2021985,4987971,42980,12
14.03.2021969,6971,51952,82963,1
15.03.2021932,91999,39930,69974,27
16.03.2021984,851.022,92981,941.010,5
17.03.20211.014,871.019,74979,81997,63
18.03.20211.000,281.034,04996,071.014,83
21.03.2021964,14979,08917,38936,75
22.03.2021885,53934,35862,14898,13
23.03.2021904,35911,06886,63888,34
24.03.2021892,33909,51879,49901,3
25.03.2021920,31980,32913,19966,09
28.03.2021979,881.028,15954,46997,3
29.03.2021996,421.048,04992,391.018,88
30.03.20211.027,661.057,041.001,161.046,79
31.03.20211.052,551.148,021.051,121.140,23
01.04.20211.149,81.203,721.113,151.149,99
04.04.20211.140,851.165,061.126,471.128,9
05.04.20211.148,091.198,111.121,271.179,41
06.04.20211.189,331.196,411.161,911.184,64
07.04.20211.196,841.207,231.174,481.190,15
08.04.20211.169,831.209,861.169,831.199,32
11.04.20211.192,411.205,551.166,321.183,45
12.04.20211.227,251.269,351.226,851.228,3
13.04.20211.223,571.223,571.128,011.141,57
14.04.20211.097,691.117,681.072,181.116,79
15.04.20211.081,21.165,711.079,81.118,98
18.04.20211.121,231.137,251.121,231.128,64
19.04.20211.130,571.133,891.047,671.087,82
20.04.20211.103,151.106,061.077,021.092,95
21.04.20211.046,081.063,451.016,311.044,62
25.04.20211.054,41.058,13963,31963,99
26.04.2021943,81983,39900,08953,27
27.04.2021939,72972,61928,7950,34
28.04.2021920,3966,21920,3953,21
29.04.2021970,52977,02943,12977,02
02.05.2021989,641.001,04984,26996,36
03.05.20211.032,471.064,241.004,491.051,25
04.05.20211.050,111.089,971.024,331.033,09
05.05.20211.034,791.043,36995,24997,43
06.05.20211.000,871.017,54987,961.001,98
09.05.20211.015,11.052,611.007,381.048,92
10.05.20211.043,551.068,441.021,511.040,37
11.05.20211.003,341.023,17993,18994,4
16.05.2021982,581.042,66947,731.016,17
17.05.20211.018,631.029,92980,911.005,87
19.05.20211.008,261.032,51981,931.025,46
20.05.20211.040,991.106,131.020,251.032,12
23.05.20211.046,611.069,31.016,321.047,8
24.05.20211.045,241.063,77990,341.016,67
25.05.20211.011,491.043,91974,961.028,41
26.05.20211.022,61.022,6970,34983,14
27.05.2021979,141.006,43955,82996,31
30.05.20211.002,621.008,78980,63986,21
31.05.2021993,09996,72967,78981,5
01.06.2021967,71985,18953,52982,43
02.06.2021984,53992,76968,15982,29
03.06.2021984,011.014,14975,691.001,97
06.06.20211.002,41.033,2998,871.030,51
07.06.20211.028,61.032,131.010,641.012,93
08.06.20211.013,711.029,421.007,761.015,4
09.06.20211.021,711.088,281.021,031.074,65
10.06.20211.076,371.093,771.058,181.075,99
13.06.20211.080,271.142,261.074,151.114,55
14.06.20211.115,931.125,71.100,211.117,83
15.06.20211.121,431.167,541.121,431.165,39
16.06.20211.162,851.179,091.127,361.145,47
17.06.20211.153,21.167,461.127,591.141,55
20.06.20211.148,451.172,951.138,411.167,01
21.06.20211.164,71.169,481.110,361.138,17
22.06.20211.154,431.158,321.117,71.117,7
23.06.20211.119,811.126,321.108,51.118,15
24.06.20211.122,071.144,621.112,911.117,77
27.06.20211.124,941.126,461.070,961.072,68
28.06.20211.074,141.107,481.040,541.096,6
29.06.20211.099,151.102,741.073,451.075,95
30.06.20211.079,081.086,181.067,621.078,06
01.07.20211.078,641.078,691.061,591.061,59
04.07.20211.061,551.119,051.051,671.097,28
05.07.20211.097,891.116,421.084,641.092,44
06.07.20211.098,951.129,611.092,11.122,38
07.07.20211.120,861.142,431.109,851.119,58
08.07.20211.121,351.126,231.102,041.105,62
11.07.20211.105,131.118,31.079,121.079,31
12.07.20211.080,831.089,891.047,791.079,75
13.07.20211.089,281.100,751.077,61.093,61
15.07.20211.093,331.098,021.078,871.089,02
18.07.20211.089,751.102,511.089,441.097,08
25.07.20211.101,691.115,671.085,531.110,65
26.07.20211.112,891.161,561.110,271.133,83
27.07.20211.1331.163,661.127,041.154,69
28.07.20211.156,211.166,781.139,231.140,39
29.07.20211.142,221.174,861.142,221.169,7
01.08.20211.177,961.197,431.171,881.187,54
02.08.20211.189,471.202,341.164,761.165,59
03.08.20211.169,751.171,331.153,321.153,32
04.08.20211.154,561.156,611.134,051.137,86
05.08.20211.133,921.148,71.131,831.139,33
08.08.20211.144,461.197,781.144,461.184,13
09.08.20211.185,281.185,281.139,531.143,34
10.08.20211.145,471.155,831.128,481.129,77
11.08.20211.135,951.157,071.116,931.144,3
12.08.20211.157,161.157,161.129,21.129,2
15.08.20211.137,621.148,471.127,721.130,69
16.08.20211.139,131.141,471.121,21.124,08
17.08.20211.127,771.128,091.094,841.098,36
18.08.20211.095,491.126,311.090,851.118,81
19.08.20211.116,341.131,311.105,371.130,57
22.08.20211.134,311.144,181.131,51.136,83
23.08.20211.141,781.141,781.114,61.114,67
24.08.20211.115,341.126,241.111,31.117,75
25.08.20211.120,21.121,341.103,361.104,2
26.08.20211.108,61.122,141.101,991.107,8
30.08.20211.105,491.108,971.084,441.087,52
31.08.20211.089,231.107,961.084,581.100,83
01.09.20211.104,161.131,31.095,381.128,22
02.09.20211.134,871.143,861.117,531.117,53
05.09.20211.120,141.126,851.103,471.120,07
06.09.20211.121,851.126,91.098,211.098,21
07.09.20211.102,581.117,521.093,441.095,2
08.09.20211.097,811.102,071.089,811.099,9
09.09.20211.103,391.104,841.086,881.088,11
12.09.20211.079,071.105,611.069,611.097,91
13.09.20211.104,891.128,511.089,161.093,72
14.09.20211.096,941.105,781.082,81.082,8
15.09.20211.083,131.095,071.060,571.067,29
16.09.20211.077,821.080,491.056,811.070,98
19.09.20211.059,021.091,291.048,681.058,46
20.09.20211.063,341.068,141.051,341.058,02
21.09.20211.063,751.078,351.059,551.066,98
22.09.20211.067,51.080,521.062,181.071,78
23.09.20211.068,241.071,781.052,321.062,59
26.09.20211.074,231.078,251.055,321.059,62
27.09.20211.053,811.056,881.020,51.027,53
28.09.20211.037,141.047,051.032,721.040,84
29.09.20211.044,241.054,971.032,941.052,93
30.09.20211.045,251.049,561.039,491.048,49
03.10.20211.052,771.052,771.018,121.018,12
04.10.20211.018,641.030,931.007,821.019,43
05.10.20211.017,111.025,521.000,781.003,26
06.10.20211.011,331.017,451.008,811.016,27
07.10.20211.019,781.037,481.013,871.033,59
10.10.20211.035,511.047,321.035,191.039,24
11.10.20211.042,791.042,791.024,531.027,7
12.10.20211.028,71.039,821.023,811.030,21
13.10.20211.028,971.030,141.018,341.023,2
14.10.20211.028,791.032,561.016,911.024,25
17.10.20211.024,471.041,141.012,841.032,18
18.10.20211.033,671.056,271.029,21.047,15
19.10.20211.041,571.075,251.040,891.070,23
20.10.20211.073,671.082,851.056,311.078,01
21.10.20211.079,761.097,681.071,011.092,28
24.10.20211.074,881.128,071.074,881.122,86
25.10.20211.146,951.196,851.139,031.163,37
26.10.20211.168,331.202,531.159,811.200,66
27.10.20211.205,511.256,091.205,511.226,46
31.10.20211.2561.293,661.2561.293,33
01.11.20211.323,781.328,481.2241.257,01
02.11.20211.249,41.259,41.189,491.228,86
03.11.20211.240,741.267,751.234,271.251,37
04.11.20211.263,791.263,791.215,291.250,16
07.11.20211.249,141.255,851.243,541.245,84
08.11.20211.291,781.318,681.289,511.304,06
09.11.20211.302,751.338,371.272,731.314,27
10.11.20211.315,171.349,121.300,431.324,17
11.11.20211.332,281.361,991.325,31.361,99
14.11.20211.373,141.433,021.373,141.426,86
15.11.20211.440,171.489,441.353,331.353,33
16.11.20211.334,321.418,321.331,441.418,32
17.11.20211.442,751.465,21.400,191.461,51
18.11.20211.474,41.516,421.458,071.504,95
21.11.20211.511,291.573,531.511,291.560,49
22.11.20211.583,051.583,051.467,031.495,48
23.11.20211.514,961.514,961.449,991.465,25
24.11.20211.456,031.499,291.416,151.460,62
25.11.20211.416,361.479,981.416,361.452,35
28.11.20211.427,051.474,471.427,051.445,2
29.11.20211.418,861.423,011.344,581.344,58
30.11.20211.335,641.398,961.304,611.393,19
01.12.20211.383,071.413,281.371,091.390,59
02.12.20211.372,741.4071.372,741.396,52
05.12.20211.395,931.405,331.361,331.365,34
06.12.20211.364,551.375,851.347,751.361,24
07.12.20211.362,811.386,181.327,561.366,02
08.12.20211.368,221.375,51.352,181.357,54
09.12.20211.360,791.364,791.346,321.356,2
12.12.20211.339,821.363,051.325,421.362,05
13.12.20211.328,721.359,871.328,721.348,19
14.12.20211.349,441.350,91.295,371.297,7
15.12.20211.300,561.317,491.283,331.308,19
16.12.20211.311,661.313,191.199,371.241,6
19.12.20211.199,841.256,921.170,141.214,78
20.12.20211.219,21.283,611.219,21.254,37
21.12.20211.243,631.261,491.232,591.239,85
22.12.20211.235,241.237,931.196,611.224,53
23.12.20211.236,931.243,121.212,361.232,22
26.12.20211.233,721.250,591.204,121.204,22
27.12.20211.193,271.193,991.137,981.142,06
28.12.20211.132,741.175,361.111,011.157,32
29.12.20211.162,461.182,621.146,721.152,6
30.12.20211.149,931.150,621.140,561.149,14