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
16:29:20
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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.922,5877
KAPANIŞ 2.923,7062

En Düşük

DÜŞÜK 1.558,72

En Yüksek

YÜKSEK 4.930,21
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20231.921,951.928,611.908,711.910,12
02.01.20231.916,651.919,41.878,621.882,97
03.01.20231.893,321.893,461.828,041.837,09
04.01.20231.841,581.846,271.684,691.684,69
05.01.20231.695,841.798,891.662,621.798,89
08.01.20231.780,851.810,621.764,271.768,64
09.01.20231.793,351.810,381.745,371.750,66
10.01.20231.769,981.804,131.662,161.686,48
11.01.20231.718,251.742,721.645,561.735,01
12.01.20231.739,391.776,581.720,251.760,86
15.01.20231.772,261.773,031.722,921.765,13
16.01.20231.770,691.776,381.749,281.761,11
17.01.20231.768,371.778,251.732,261.738,12
18.01.20231.734,931.884,61.721,711.832,25
19.01.20231.841,011.893,231.811,181.862,32
22.01.20231.876,941.938,331.854,641.881,05
23.01.20231.873,891.873,891.805,71.836,41
24.01.20231.837,391.897,091.811,221.852,2
25.01.20231.858,341.899,631.844,171.859,73
26.01.20231.862,581.868,971.822,111.857,11
29.01.20231.877,651.951,521.843,581.915,76
30.01.20231.9202.003,251.910,361.923,33
31.01.20231.931,181.986,741.919,841.945,51
01.02.20231.960,451.967,261.787,221.827,78
02.02.20231.800,731.856,941.780,691.855,4
05.02.20231.813,161.856,281.751,621.822,95
06.02.20231.778,591.778,591.642,11.643,21
14.02.20231.581,411.775,891.558,721.713,86
15.02.20231.729,571.762,051.624,441.632,16
16.02.20231.642,81.664,321.612,81.649,84
19.02.20231.651,781.668,631.642,11.653,17
20.02.20231.649,41.723,281.638,081.686,88
21.02.20231.683,731.746,321.676,881.723,84
22.02.20231.725,381.805,771.724,531.774,38
23.02.20231.772,971.802,021.739,491.758,78
26.02.20231.759,821.759,821.709,491.729,93
27.02.20231.735,341.771,581.723,271.735,68
28.02.20231.743,841.781,291.736,21.770,99
01.03.20231.781,421.880,121.776,111.824,15
02.03.20231.866,481.868,71.795,431.841,17
05.03.20231.846,211.846,211.811,031.818,21
06.03.20231.817,181.928,621.817,181.893,59
07.03.20231.894,21.933,551.874,761.890,02
08.03.20231.905,161.916,941.888,751.897,61
09.03.20231.887,771.911,761.873,141.885,74
12.03.20231.880,071.883,681.822,151.832,42
13.03.20231.832,821.842,531.794,161.817,03
14.03.20231.825,51.833,971.756,791.760,25
15.03.20231.772,411.801,021.763,061.785,34
16.03.20231.777,961.824,161.775,291.787,85
19.03.20231.816,521.844,791.787,451.791,68
20.03.20231.803,171.852,571.739,391.851,73
21.03.20231.831,531.866,351.812,821.812,82
22.03.20231.808,71.824,941.794,31.794,88
23.03.20231.796,571.828,831.794,391.806,54
26.03.20231.812,281.854,631.809,891.816,3
27.03.20231.818,051.819,091.740,841.746,68
28.03.20231.753,441.796,731.713,091.791,21
29.03.20231.799,81.834,191.785,951.818,31
30.03.20231.818,91.829,51.786,981.795,47
02.04.20231.814,431.819,291.747,271.758,46
03.04.20231.743,031.791,341.709,641.744,26
04.04.20231.749,481.765,051.735,781.750,25
05.04.20231.747,981.773,831.745,321.758,49
06.04.20231.759,891.780,281.740,041.777,43
09.04.20231.788,431.807,861.776,761.795,53
10.04.20231.838,531.838,531.774,351.774,72
11.04.20231.778,391.823,471.772,191.800,03
12.04.20231.802,391.845,41.786,621.789,52
13.04.20231.796,991.820,431.796,551.815,79
16.04.20231.826,481.854,261.792,441.804,74
17.04.20231.813,531.867,971.808,041.867,97
18.04.20231.861,521.906,521.840,751.863,27
19.04.20231.842,761.851,711.817,661.844,98
23.04.20231.873,731.907,821.863,381.900,42
24.04.20231.887,931.932,041.844,651.852,06
25.04.20231.853,011.878,361.816,21.853,3
26.04.20231.855,731.900,481.855,661.858,91
27.04.20231.858,51.880,421.832,411.861,77
01.05.20231.884,971.922,951.880,511.884,35
02.05.20231.883,621.883,621.715,941.805,05
03.05.20231.804,171.910,051.784,361.902,85
04.05.20231.910,261.938,841.886,141.924,29
07.05.20231.935,851.937,581.906,691.930,82
08.05.20231.928,331.945,51.792,831.815,24
09.05.20231.823,871.823,871.747,271.787,33
10.05.20231.789,171.875,531.749,371.850,95
11.05.20231.851,21.896,881.813,611.819,32
14.05.20231.804,811.868,41.786,751.848,18
15.05.20231.850,591.885,61.850,591.863,4
16.05.20231.854,061.856,121.794,431.838,08
17.05.20231.848,21.862,621.826,551.832,94
21.05.20231.832,31.832,31.771,981.788,58
22.05.20231.791,991.884,551.788,661.795,04
23.05.20231.795,61.848,991.787,641.800,16
24.05.20231.800,81.815,651.731,911.796,4
25.05.20231.801,751.828,411.792,591.811,69
28.05.20231.829,91.878,981.791,761.865,3
29.05.20231.871,621.933,431.871,621.880,19
30.05.20231.871,361.898,481.810,561.810,56
31.05.20231.812,791.851,341.801,911.851,34
01.06.20231.859,541.898,031.843,721.876,79
04.06.20231.885,471.940,531.885,471.921,34
05.06.20231.924,171.946,251.889,951.941,74
06.06.20231.934,361.953,551.912,621.938,19
07.06.20231.939,852.014,981.937,722.012,4
08.06.20232.016,792.100,491.992,362.087,43
11.06.20232.077,172.152,232.055,892.130,61
12.06.20232.133,112.145,742.084,882.122,31
13.06.20232.133,672.270,042.133,672.166,27
14.06.20232.175,632.242,172.130,112.180,64
15.06.20232.195,442.226,932.135,782.172,09
18.06.20232.179,52.208,72.136,952.156,56
19.06.20232.158,912.185,572.109,992.109,99
20.06.20232.121,982.146,42.102,062.103,18
21.06.20232.114,612.190,132.077,372.183,18
22.06.20232.195,452.267,172.189,722.260,27
25.06.20232.285,962.358,972.250,982.355,68
26.06.20232.356,362.418,162.332,172.407,73
02.07.20232.422,112.461,642.403,892.406,16
03.07.20232.411,922.447,552.349,242.421,63
04.07.20232.430,482.521,822.430,482.483,22
05.07.20232.493,252.579,982.466,192.516,58
06.07.20232.516,992.527,532.468,172.475,46
09.07.20232.494,772.575,282.486,182.537,96
10.07.20232.549,62.572,092.509,142.549,92
11.07.20232.556,112.662,832.556,112.624,14
12.07.20232.632,852.660,292.584,42.606,59
13.07.20232.612,462.640,912.595,12.629,25
16.07.20232.674,792.750,12.633,92.732,27
17.07.20232.744,092.790,042.686,92.729,02
18.07.20232.728,342.818,832.724,962.816,64
19.07.20232.815,352.971,142.796,82.957,65
20.07.20232.972,623.154,762.971,073.081,99
23.07.20233.329,663.329,663.173,33.197,35
24.07.20233.247,813.252,723.123,363.183,14
25.07.20233.177,313.222,273.109,73.138,47
26.07.20233.162,983.246,563.102,953.199,46
27.07.20233.213,423.258,343.183,133.258,31
30.07.20233.251,643.260,043.170,353.174
31.07.20233.171,653.196,613.080,533.164,59
01.08.20233.173,833.194,243.153,353.161,01
02.08.20233.167,833.167,833.081,533.137,13
03.08.20233.138,213.297,973.116,513.286,83
06.08.20233.309,493.385,763.300,033.337,08
07.08.20233.347,053.355,663.260,843.305,29
08.08.20233.334,833.337,723.240,183.295,81
09.08.20233.279,653.286,553.133,283.159,73
10.08.20233.160,433.268,963.125,763.232,19
13.08.20233.266,583.266,583.174,533.186
14.08.20233.202,993.244,253.165,213.194,28
15.08.20233.221,083.221,083.164,633.220,04
16.08.20233.269,913.341,053.228,773.326,31
17.08.20233.350,053.534,763.346,533.466,35
20.08.20233.511,893.547,213.430,343.528,05
21.08.20233.539,253.753,743.454,043.705,02
22.08.20233.707,13.779,993.659,123.737,65
23.08.20233.819,183.819,183.676,263.727,24
24.08.20233.778,843.875,253.662,563.737,97
27.08.20233.740,063.886,193.712,623.859,73
28.08.20233.882,124.079,993.868,574.009,77
30.08.20234.031,824.031,823.916,613.933,95
31.08.20233.908,733.958,733.847,453.886,26
03.09.20233.880,083.896,673.774,963.854,44
04.09.20233.886,813.942,683.819,563.865,59
05.09.20233.872,43.914,013.831,993.892,27
06.09.20233.894,193.894,193.816,523.872,55
07.09.20233.878,233.971,793.857,93.948,27
10.09.20233.962,344.037,963.912,853.966,81
11.09.20233.985,824.126,13.964,144.108,09
12.09.20234.104,914.142,334.019,134.024,19
13.09.20234.034,384.039,073.796,433.960,66
14.09.20233.965,254.032,083.877,913.985,18
17.09.20234.002,814.017,753.927,393.948,66
18.09.20233.954,713.993,023.905,183.987,68
19.09.20233.994,654.004,493.946,874.001,42
20.09.20233.963,513.999,243.894,533.935,28
21.09.20233.937,824.089,333.885,794.073,28
24.09.20234.078,994.102,74.031,754.056,42
25.09.20234.060,634.070,713.965,553.983,19
26.09.20233.988,873.990,213.933,483.950,04
27.09.20233.957,163.975,653.916,883.934,13
28.09.20233.947,544.167,313.941,254.150,92
01.10.20234.231,774.365,084.185,054.338,66
02.10.20234.352,914.555,44.302,954.493,94
03.10.20234.599,874.758,674.582,824.716,92
04.10.20234.732,214.768,564.567,764.704,65
05.10.20234.639,754.687,414.533,834.542,26
08.10.20234.472,124.498,584.237,214.275,19
09.10.20234.298,834.548,074.273,514.522,91
10.10.20234.611,464.723,744.468,794.470,34
11.10.20234.494,644.620,544.368,524.481,97
12.10.20234.488,974.676,524.422,624.507,03
15.10.20234.537,424.659,524.408,984.558,32
16.10.20234.561,874.726,854.536,174.680,09
17.10.20234.623,614.669,84.501,014.519,15
18.10.20234.549,864.573,54.427,814.475,49
19.10.20234.460,724.485,054.326,974.435,58
22.10.20234.428,864.479,834.350,684.446,55
23.10.20234.476,174.691,144.446,344.608,05
24.10.20234.631,564.636,834.389,094.389,09
25.10.20234.421,864.602,774.303,274.537
26.10.20234.524,324.557,184.452,234.529,24
29.10.20234.518,464.620,234.482,884.495,98
30.10.20234.513,84.606,854.507,234.521,56
31.10.20234.550,354.793,24.476,684.615,92
01.11.20234.620,344.715,894.557,014.602,15
02.11.20234.620,174.897,464.620,174.827,31
05.11.20234.687,874.930,214.687,874.723,79
06.11.20234.741,834.759,494.527,924.570,55
07.11.20234.587,614.613,964.515,844.517,09
08.11.20234.493,054.576,024.464,714.558,91
09.11.20234.525,214.551,174.452,444.542,11
12.11.20234.557,164.601,744.344,254.362,86
13.11.20234.377,84.472,784.3034.448,69
14.11.20234.462,814.463,584.368,84.407,12
15.11.20234.414,144.500,024.388,094.482,51
16.11.20234.490,974.527,854.464,124.526,69
19.11.20234.529,494.592,944.529,494.570,98
20.11.20234.579,594.727,844.526,724.725,25
21.11.20234.727,654.815,24.661,144.670,65
22.11.20234.681,834.721,844.637,024.649,97
23.11.20234.663,44.751,054.660,64.693,1
26.11.20234.689,754.714,854.630,274.696,68
27.11.20234.699,074.765,844.669,384.748,49
28.11.20234.750,734.768,144.639,694.677,6
29.11.20234.665,034.665,534.555,224.593,89
30.11.20234.533,984.633,164.511,984.624,33
03.12.20234.623,24.662,694.532,634.532,63
04.12.20234.533,614.541,484.402,674.417,26
05.12.20234.423,174.436,874.318,684.318,68
06.12.20234.320,194.331,864.219,74.310,99
07.12.20234.321,524.373,694.304,374.319,65
10.12.20234.349,314.349,314.275,774.312,72
11.12.20234.218,664.258,094.170,854.233,26
12.12.20234.207,064.207,064.061,174.093,25
13.12.20234.110,854.195,864.085,814.182,2
14.12.20234.193,234.341,444.192,44.284,03
17.12.20234.291,464.311,254.190,574.198,4
18.12.20234.202,54.237,163.909,623.994,42
19.12.20233.918,894.034,813.821,023.955,78
20.12.20233.9293.945,433.719,023.899,4
21.12.20233.935,733.945,753.835,923.846,83
24.12.20233.791,073.791,073.560,743.730,97
25.12.20233.687,13.715,533.595,373.624,37
26.12.20233.625,233.660,323.469,693.616,18
27.12.20233.628,573.693,433.570,053.653,08
28.12.20233.638,893.669,723.562,333.668,22