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
16:27:40
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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.392,8392
KAPANIŞ 1.391,8919

En Düşük

DÜŞÜK 915,48

En Yüksek

YÜKSEK 2.102,03
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.154,721.224,511.149,761.217,61
03.01.20221.232,491.278,561.230,811.269,85
04.01.20221.277,041.304,491.255,581.264,55
05.01.20221.253,761.282,021.245,191.269,87
06.01.20221.276,811.283,261.264,361.271,22
09.01.20221.296,121.296,121.262,241.262,24
10.01.20221.249,261.254,671.208,711.223,04
11.01.20221.227,191.237,531.207,821.207,82
12.01.20221.207,251.212,741.186,921.188,08
13.01.20221.188,941.214,781.187,461.202,68
16.01.20221.202,371.202,371.187,261.191,84
17.01.20221.201,71.242,21.182,961.182,96
18.01.20221.192,911.211,211.176,151.204,7
19.01.20221.202,581.202,581.169,711.175,64
20.01.20221.170,191.184,161.164,711.178,29
23.01.20221.190,11.193,261.125,51.127,59
24.01.20221.128,171.136,581.085,361.132,35
25.01.20221.143,631.143,631.119,351.123,16
26.01.20221.117,791.125,381.106,991.122,15
27.01.20221.122,781.161,711.121,021.146,4
30.01.20221.152,281.162,291.143,21.148,3
31.01.20221.150,761.158,441.147,651.148
01.02.20221.151,51.175,761.150,521.175,41
02.02.20221.175,431.213,541.171,651.200,14
03.02.20221.211,041.211,71.171,661.175,28
06.02.20221.168,571.176,681.152,741.159,25
07.02.20221.161,121.163,841.133,381.147,23
08.02.20221.143,231.160,591.142,821.153,09
09.02.20221.158,971.158,971.144,081.146,58
10.02.20221.147,471.155,581.132,11.145,53
13.02.20221.147,141.147,141.097,291.098,52
14.02.20221.101,611.130,081.084,461.104,2
15.02.20221.107,181.109,741.095,881.099,46
16.02.20221.101,021.101,841.076,351.079,13
17.02.20221.079,11.082,41.060,321.082
20.02.20221.081,981.118,041.073,161.074,51
21.02.20221.053,981.055,171.032,581.037,78
22.02.20221.038,881.049,611.001,61.016,28
23.02.2022931,51956,36915,48915,48
24.02.2022917,34990,31917,34984,78
27.02.2022982,991.007,65964,21971,43
28.02.2022982,79987,99957,61969,99
01.03.2022973,64979,94960,8963,38
02.03.2022965,2975,1959,81962,36
03.03.2022965,11980,11957,41963,57
06.03.2022956,94956,98922,32940,07
07.03.2022939,4939,4927,91929,95
08.03.2022930,99942,43929,79930,13
09.03.2022933,1958,37925,58931,89
10.03.2022941,98949,26935,3938,53
13.03.2022952,991.029,27952,991.020,94
14.03.20221.048,621.108,31.048,621.092,5
15.03.20221.112,71.126,061.051,021.053,78
16.03.20221.057,191.103,091.038,011.086,19
17.03.20221.081,691.099,111.067,431.091,3
20.03.20221.094,581.103,021.071,971.074,09
21.03.20221.074,671.095,771.060,261.079,83
22.03.20221.081,41.129,281.074,71.093,58
23.03.20221.095,271.101,751.084,31.088,41
24.03.20221.091,081.092,431.078,131.085,51
27.03.20221.095,681.105,861.087,881.088,34
28.03.20221.094,731.098,141.083,141.090,37
29.03.20221.093,431.115,441.091,251.113,05
30.03.20221.117,891.123,921.103,631.113,39
31.03.20221.116,921.122,281.108,21.109,78
03.04.20221.118,251.118,251.100,181.105,35
04.04.20221.106,311.164,791.095,621.149,81
05.04.20221.146,561.183,81.128,361.146,59
06.04.20221.152,51.185,441.150,441.178,03
07.04.20221.185,471.204,071.170,281.184,92
10.04.20221.199,551.220,061.191,511.195,83
11.04.20221.196,381.265,91.176,761.255,39
12.04.20221.275,051.291,351.214,721.224,45
13.04.20221.227,161.255,161.213,51.255,16
14.04.20221.261,281.270,861.251,051.259,7
17.04.20221.260,561.260,561.230,971.230,97
18.04.20221.233,211.241,221.193,681.214,99
19.04.20221.221,971.246,91.200,521.221,19
20.04.20221.227,091.233,961.218,921.221,72
21.04.20221.219,641.236,941.192,21.203,87
24.04.20221.208,691.249,261.2001.243,82
25.04.20221.247,321.268,351.182,751.189,57
26.04.20221.190,541.190,651.147,661.152,54
27.04.20221.153,651.186,21.153,651.173,41
28.04.20221.185,241.193,761.163,91.180,56
04.05.20221.184,151.192,641.137,571.142,05
05.05.20221.134,341.139,011.099,831.125,77
08.05.20221.124,451.126,61.102,591.105,07
09.05.20221.105,011.118,411.095,111.096,5
10.05.20221.087,421.087,421.041,641.044,2
11.05.20221.038,461.078,51.021,811.062,7
12.05.20221.065,051.0721.049,221.072
15.05.20221.073,181.150,431.057,821.125,13
16.05.20221.127,681.145,711.104,171.111,82
17.05.20221.113,91.199,591.112,711.173,12
19.05.20221.168,861.219,441.153,611.187,97
22.05.20221.1971.255,531.1971.244,26
23.05.20221.256,771.271,961.211,591.254,75
24.05.20221.258,191.268,251.183,741.186,07
25.05.20221.189,511.224,321.189,511.207,62
26.05.20221.213,51.258,441.203,591.245,25
29.05.20221.260,211.290,331.255,421.265,83
30.05.20221.2711.299,21.223,381.238,45
31.05.20221.238,541.250,961.223,371.237,68
01.06.20221.238,721.243,81.212,581.214,31
02.06.20221.217,011.248,991.206,351.221,29
05.06.20221.232,531.244,881.222,511.224
06.06.20221.224,731.224,951.193,071.209,94
07.06.20221.213,131.229,921.175,641.181,85
08.06.20221.183,491.194,131.161,531.192,62
09.06.20221.187,411.202,391.182,131.197,59
12.06.20221.196,091.216,841.187,431.191,9
13.06.20221.194,21.202,021.172,571.173,26
14.06.20221.175,911.187,041.159,041.165,49
15.06.20221.165,831.222,731.165,831.211,15
16.06.20221.209,41.265,621.203,381.234,52
19.06.20221.242,791.268,181.230,751.244,72
20.06.20221.247,591.260,361.220,281.223,86
21.06.20221.226,571.245,951.225,891.238,14
22.06.20221.244,441.245,71.204,31.219,3
23.06.20221.228,831.262,611.228,831.254,4
26.06.20221.248,771.269,171.239,681.245,26
27.06.20221.253,921.255,471.222,591.227,01
28.06.20221.233,151.240,921.184,961.189,55
29.06.20221.190,381.221,71.186,31.211,66
30.06.20221.215,291.276,761.210,271.263,93
03.07.20221.276,571.292,871.244,431.248,69
04.07.20221.251,091.273,011.236,421.253,89
05.07.20221.256,31.263,911.247,71.250,48
06.07.20221.253,231.301,831.253,121.298,6
07.07.20221.297,811.305,891.286,511.296,17
12.07.20221.296,531.386,31.296,531.375,94
13.07.20221.386,831.405,821.336,111.381,97
17.07.20221.386,041.400,31.333,151.342,3
18.07.20221.343,221.366,361.3301.355,54
19.07.20221.360,341.368,21.344,421.353,07
20.07.20221.360,571.362,431.313,851.317,81
21.07.20221.322,621.342,761.314,911.339,15
24.07.20221.345,391.377,111.343,41.369,86
25.07.20221.370,951.377,161.353,771.360,73
26.07.20221.367,41.368,851.351,181.355,33
27.07.20221.323,911.341,941.311,371.340,45
28.07.20221.342,851.373,71.325,391.350,04
31.07.20221.385,071.385,071.349,071.354,25
01.08.20221.355,141.381,891.340,771.352,99
02.08.20221.355,441.415,981.346,381.392,61
03.08.20221.399,61.416,331.385,541.409,87
04.08.20221.416,621.429,381.394,431.397,99
07.08.20221.416,671.499,81.411,951.496,89
08.08.20221.466,911.547,161.466,911.528,01
09.08.20221.537,21.560,981.487,831.535,89
10.08.20221.546,381.635,021.534,171.608,61
11.08.20221.610,961.679,931.600,851.659,91
14.08.20221.681,841.799,151.655,131.767,25
15.08.20221.789,941.813,451.692,671.717,82
16.08.20221.712,151.770,051.694,281.733,28
17.08.20221.738,241.759,781.655,091.694,44
18.08.20221.696,791.743,851.684,641.721,74
21.08.20221.699,031.757,651.694,951.744,76
22.08.20221.775,081.837,841.770,131.779,89
23.08.20221.780,821.831,341.766,311.819,2
24.08.20221.796,811.832,491.784,391.793,08
25.08.20221.796,031.811,71.720,591.749,21
28.08.20221.748,521.798,521.736,271.778,73
30.08.20221.810,271.810,271.755,891.782,71
31.08.20221.790,761.808,621.738,841.803,5
01.09.20221.830,451.832,271.805,061.832,27
04.09.20221.832,971.832,971.763,761.769,43
05.09.20221.770,021.771,111.675,771.709,52
06.09.20221.709,731.793,941.695,31.766,81
07.09.20221.799,241.805,511.759,731.774,65
08.09.20221.763,671.764,251.713,081.716,36
11.09.20221.718,941.718,941.661,591.661,59
12.09.20221.620,071.636,051.524,661.524,66
13.09.20221.516,091.593,341.474,411.560,44
14.09.20221.567,531.570,941.525,641.531,13
15.09.20221.551,781.563,331.528,661.535,78
18.09.20221.537,341.595,221.492,791.532,11
19.09.20221.529,71.576,551.482,041.492,51
20.09.20221.493,711.495,051.449,181.449,18
21.09.20221.451,821.483,361.446,171.456,77
22.09.20221.460,211.487,111.449,881.475,46
25.09.20221.481,781.589,131.466,71.559,15
26.09.20221.557,241.562,41.5081.525,78
27.09.20221.525,611.552,841.500,271.503,16
28.09.20221.515,461.518,851.448,791.482,62
29.09.20221.486,51.509,911.476,91.496,44
02.10.20221.489,91.491,611.465,621.477,84
03.10.20221.478,511.508,571.461,391.502,76
04.10.20221.506,981.507,391.472,271.480,27
05.10.20221.486,841.512,831.483,611.497,99
06.10.20221.492,021.495,711.478,951.482,71
09.10.20221.485,211.494,461.471,591.482,7
10.10.20221.483,791.562,981.482,751.500,8
11.10.20221.497,531.502,221.479,841.487,54
12.10.20221.495,881.507,481.486,961.488,17
13.10.20221.510,021.510,391.494,741.505,97
16.10.20221.501,691.520,061.493,11.513
17.10.20221.522,641.523,721.485,741.488,69
18.10.20221.489,771.509,791.486,281.494,08
19.10.20221.500,341.510,871.486,851.498,06
20.10.20221.502,961.515,911.494,821.508,37
23.10.20221.510,211.583,591.510,211.574,46
24.10.20221.562,311.692,81.562,311.681,41
25.10.20221.743,571.801,71.684,491.771,45
26.10.20221.764,111.815,561.755,861.775,15
27.10.20221.786,211.850,431.786,211.826,94
30.10.20221.878,891.894,81.730,771.753,97
31.10.20221.758,191.808,281.724,571.762,81
01.11.20221.779,871.813,571.763,081.789,95
02.11.20221.792,771.797,991.749,481.757,49
03.11.20221.789,61.832,261.777,881.821,67
06.11.20221.820,371.820,371.775,871.791,7
07.11.20221.797,221.797,221.683,61.685,07
08.11.20221.676,951.715,741.647,811.680,22
09.11.20221.680,831.687,491.663,931.674,12
10.11.20221.681,041.712,331.667,141.679,14
13.11.20221.655,81.684,811.655,81.668,99
14.11.20221.680,061.691,851.603,831.607,83
15.11.20221.607,561.608,231.553,341.554,49
16.11.20221.556,511.632,281.549,951.604,25
17.11.20221.605,41.673,131.590,71.643,33
20.11.20221.651,811.656,991.602,081.609,78
21.11.20221.610,781.631,51.597,711.618,7
22.11.20221.623,131.679,11.613,681.657,26
23.11.20221.659,751.686,251.645,071.662,13
24.11.20221.670,561.707,711.668,261.678,99
27.11.20221.688,141.800,341.679,841.771,84
28.11.20221.784,961.807,171.748,571.794,95
29.11.20221.796,451.880,441.787,521.843,74
30.11.20221.858,281.865,131.788,051.807,63
01.12.20221.810,171.844,561.793,651.826,77
04.12.20221.835,411.892,611.827,371.855,73
05.12.20221.862,441.864,231.810,671.825,6
06.12.20221.829,821.843,691.740,361.774,24
07.12.20221.776,121.811,81.748,781.805,22
08.12.20221.822,091.835,531.805,191.827,97
11.12.20221.839,761.950,251.839,761.926,51
12.12.20221.930,741.978,371.911,651.945,21
13.12.20221.954,31.958,911.874,731.877,23
14.12.20221.894,591.936,171.867,481.913,56
15.12.20221.922,832.015,121.911,021.997,03
18.12.20222.044,272.079,631.990,172.049,67
19.12.20222.055,812.081,932.004,242.009,02
20.12.20222.016,92.063,392.009,372.043,85
21.12.20222.048,852.053,622.021,132.037,3
22.12.20222.043,292.102,032.024,562.062,16
25.12.20222.068,622.097,262.042,182.061,94
26.12.20222.070,822.075,661.973,71.976,37
27.12.20221.971,61.971,61.869,91.885,86
28.12.20221.895,241.946,621.870,971.932,84
29.12.20221.927,91.934,291.906,331.910,6