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
16:30:40
1926.47 ₺
+3.63 (%+0.19)
Önceki Kapanış: 1922.85·
Volatilite: 1.64
Düşük₺1908.4
Yüksek₺1939.93
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+0.66%
Önceki aya göre (MoM)
-8.11%
Yılbaşından bugüne (YTD)
-6.09%
Önceki yıla göre (YoY)
-21.99%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSPOR: BIST SPOR Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 4.075,766
KAPANIŞ 4.071,1646

En Düşük

DÜŞÜK 2.860,56

En Yüksek

YÜKSEK 5.835,73
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20243.559,733.649,963.559,733.631,47
02.01.20243.638,563.638,563.481,253.486,16
03.01.20243.487,673.578,313.474,83.571,23
04.01.20243.577,043.760,463.573,63.695,06
07.01.20243.724,413.832,863.701,13.783,19
08.01.20243.796,733.986,433.789,313.941,79
09.01.20243.944,543.962,153.809,313.882,61
10.01.20243.896,964.035,533.896,963.948,35
11.01.20243.975,174.009,953.917,233.984,95
14.01.20244.026,954.026,953.949,053.983,15
15.01.20243.972,083.972,083.882,33.904,5
16.01.20243.905,274.017,473.903,624.000,2
17.01.20244.020,374.114,133.991,44.086,5
18.01.20244.093,974.184,184.069,74.097,52
21.01.20244.050,254.090,384.002,84.048,81
22.01.20244.071,074.202,744.030,454.122,37
23.01.20244.146,274.274,864.092,854.235,01
24.01.20244.226,044.317,154.220,974.309,32
25.01.20244.306,564.389,034.260,454.370,62
28.01.20244.429,024.434,234.302,624.326,38
29.01.20244.311,114.347,954.256,384.325,05
30.01.20244.333,564.504,564.322,094.375,65
31.01.20244.389,024.443,234.389,024.443,23
01.02.20244.457,414.470,464.398,464.407,34
04.02.20244.395,934.474,994.376,164.438,15
05.02.20244.443,994.472,074.410,344.455,44
06.02.20244.464,454.516,34.440,244.456,46
07.02.20244.465,334.544,674.457,944.538,91
08.02.20244.554,564.633,464.528,464.627,49
11.02.20244.608,674.683,954.608,674.623,37
12.02.20244.638,434.650,794.586,664.586,66
13.02.20244.594,684.669,264.585,734.650,72
14.02.20244.667,624.712,274.648,854.697,22
15.02.20244.719,894.733,354.648,114.708,7
18.02.20244.711,34.785,94.673,494.715,78
19.02.20244.724,514.826,174.690,284.741,03
20.02.20244.748,344.770,264.682,054.720,13
21.02.20244.728,44.777,344.678,224.762,87
22.02.20244.740,554.813,734.718,474.808,94
25.02.20244.838,44.860,754.747,444.836,87
26.02.20244.820,134.820,434.726,034.743,15
27.02.20244.725,554.802,054.677,014.723,24
28.02.20244.736,574.795,154.693,254.792,43
29.02.20244.799,264.913,594.759,94.871,64
03.03.20244.866,565.047,684.690,194.735,05
04.03.20244.735,034.743,514.6204.620
05.03.20244.629,74.892,914.606,224.816,05
06.03.20244.862,674.968,214.828,134.902,1
07.03.20244.949,815.110,054.925,075.038,77
10.03.20245.048,15.103,94.972,054.972,05
11.03.20244.979,135.161,384.931,935.069,73
12.03.20245.083,675.239,045.036,955.119,8
13.03.20245.177,595.177,595.062,695.098,43
14.03.20245.130,875.175,754.955,214.955,21
17.03.20244.933,224.986,774.688,964.711,34
18.03.20244.711,234.766,284.429,24.439,81
19.03.20244.432,164.432,164.294,334.378,45
20.03.20244.428,394.436,564.327,414.369,75
21.03.20244.383,834.485,314.314,444.400
24.03.20244.402,964.427,334.280,364.280,36
25.03.20244.286,874.307,524.050,554.078,29
26.03.20244.049,084.056,613.870,443.885,24
27.03.20243.814,423.991,63.723,53.904,42
28.03.20243.916,33.990,853.890,883.919,07
31.03.20243.954,934.106,353.913,784.011,54
01.04.20244.025,24.270,624.025,24.196,02
02.04.20244.252,584.349,794.182,144.320,43
03.04.20244.303,454.4234.303,454.338,81
04.04.20244.379,984.620,854.358,784.612,47
07.04.20244.613,924.807,614.602,64.781,88
08.04.20244.779,984.883,454.736,774.856,21
14.04.20244.846,735.013,94.794,544.973,14
15.04.20244.944,55.206,054.940,575.173,94
16.04.20245.185,415.413,915.170,195.285,25
17.04.20245.298,945.501,195.264,755.486,56
18.04.20245.435,455.707,915.412,35.696,21
21.04.20245.733,735.835,735.498,825.556,96
23.04.20245.262,515.311,825.082,985.144,65
24.04.20244.925,685.050,264.910,315.000,45
25.04.20244.813,734.916,314.789,174.875,02
28.04.20244.694,864.745,294.547,084.568,39
29.04.20244.413,114.447,064.347,64.368,96
01.05.20244.240,034.281,014.182,444.204,59
02.05.20244.076,634.112,194.033,944.046,9
05.05.20243.914,713.984,733.914,713.942
06.05.20243.827,33.857,613.745,093.823,08
07.05.20243.733,023.880,413.721,493.790,33
08.05.20243.715,743.754,83.643,383.652,63
09.05.20243.573,853.626,823.556,913.599,55
12.05.20243.539,053.626,913.459,023.542,88
13.05.20243.539,53.819,913.537,533.787,15
14.05.20243.811,114.074,263.801,073.942,62
15.05.20243.982,374.097,253.873,993.885,78
16.05.20243.963,644.069,123.911,454.026,7
19.05.20244.086,84.190,814.086,84.155,79
20.05.20244.247,14.271,044.011,784.011,78
21.05.20244.028,634.240,023.963,274.188,49
22.05.20244.220,324.407,864.220,324.330,4
23.05.20244.390,654.541,74.388,24.396,17
26.05.20244.460,154.693,834.347,664.465,41
27.05.20244.520,344.612,314.155,084.162,11
28.05.20244.165,434.277,163.992,913.992,91
29.05.20244.022,314.314,224.019,154.208,02
30.05.20244.235,894.378,624.155,154.261,6
02.06.20244.345,794.591,184.293,634.486,26
03.06.20244.543,244.926,214.543,244.904,55
04.06.20244.964,475.141,724.642,674.725,7
05.06.20244.731,624.832,154.593,184.609,44
06.06.20244.628,864.811,854.454,344.600,15
09.06.20244.600,154.659,984.349,144.455,4
10.06.20244.442,924.510,294.358,374.390,58
11.06.20244.394,954.409,264.206,874.206,87
12.06.20244.216,164.328,024.216,164.275,03
13.06.20244.308,84.589,184.305,774.554,27
19.06.20244.645,334.699,874.579,724.597,22
20.06.20244.618,634.858,414.554,394.760,42
23.06.20244.769,454.881,894.601,94.658,48
24.06.20244.664,284.915,74.623,694.861,29
25.06.20244.897,884.969,924.806,24.872,44
26.06.20244.902,644.967,584.768,654.967,02
27.06.20244.981,565.164,074.934,25.094,72
30.06.20245.075,795.246,684.785,384.907,11
01.07.20244.917,485.204,584.874,045.151,17
02.07.20245.288,755.307,195.002,15.104,98
03.07.20245.135,15.141,345.034,85.072,52
04.07.20245.092,155.152,555.030,035.030,03
07.07.20245.049,75.069,514.806,544.829,06
08.07.20244.838,24.848,134.661,454.688,48
09.07.20244.692,864.863,254.609,824.707,13
10.07.20244.737,874.747,934.580,64.602,94
11.07.20244.615,274.784,544.615,274.729,54
15.07.20244.787,194.959,964.786,254.901,83
16.07.20244.924,074.928,584.747,264.781,88
17.07.20244.801,584.872,324.745,964.797,76
18.07.20244.850,865.078,84.837,524.902,91
21.07.20244.962,564.973,234.823,554.936,03
22.07.20244.950,135.032,24.898,784.903,09
23.07.20244.917,684.940,144.726,564.728,71
24.07.20244.737,334.737,334.602,184.630,28
25.07.20244.642,724.679,014.555,494.573,66
28.07.20244.576,774.578,994.446,484.508,59
29.07.20244.521,614.556,194.454,854.459,2
30.07.20244.425,664.425,664.222,684.231,98
31.07.20244.244,734.442,374.244,734.405,5
01.08.20244.385,734.452,554.265,44.351,07
04.08.20244.218,444.366,964.147,344.283,38
05.08.20244.379,534.490,24.370,854.421,43
06.08.20244.476,234.608,544.358,624.556,84
07.08.20244.586,924.782,374.558,854.676,31
08.08.20244.678,264.679,364.511,414.528,12
11.08.20244.606,34.619,894.389,194.392,81
12.08.20244.4124.453,074.315,054.450,21
13.08.20244.431,274.431,274.248,14.248,1
14.08.20244.259,994.386,934.178,994.354,8
15.08.20244.347,464.441,054.301,494.301,49
18.08.20244.2784.444,464.274,894.380,46
19.08.20244.396,344.417,824.296,434.301,19
20.08.20244.305,234.372,044.292,274.309,74
21.08.20244.281,634.349,754.223,544.309,03
22.08.20244.302,754.311,884.207,164.230,45
25.08.20244.291,84.323,34.249,284.277,98
26.08.20244.214,924.285,964.188,784.285,96
27.08.20244.222,14.308,534.204,034.270,04
28.08.20244.273,224.301,734.202,624.271,26
01.09.20244.287,524.296,794.117,544.149,34
02.09.20244.188,474.284,84.138,254.199,26
03.09.20244.197,924.203,584.094,244.110,76
04.09.20244.123,964.139,514.074,734.093,75
05.09.20244.098,434.100,54.032,454.043,65
08.09.20244.056,934.059,363.998,714.008,4
09.09.20244.020,484.023,663.911,713.935,67
10.09.20243.932,014.005,923.906,373.908,91
11.09.20243.952,173.984,153.846,893.941,05
12.09.20243.939,53.996,183.901,693.970,62
15.09.20243.982,033.982,033.799,743.813,51
16.09.20243.818,653.826,023.766,623.806,64
17.09.20243.800,563.831,893.765,663.792,55
18.09.20243.806,493.876,713.7963.870,07
19.09.20243.862,093.870,873.775,743.795,63
22.09.20243.746,623.779,893.702,933.715,46
23.09.20243.725,193.725,193.603,973.634,78
24.09.20243.635,853.713,673.607,953.618,58
25.09.20243.632,073.639,983.564,053.598,26
26.09.20243.5713.621,933.531,953.603,01
29.09.20243.641,43.675,63.510,223.511,86
30.09.20243.536,063.696,373.385,223.492,63
01.10.20243.469,13.596,743.388,683.388,68
02.10.20243.444,63.474,543.366,853.379,59
03.10.20243.357,293.366,043.274,093.340,68
06.10.20243.334,713.334,713.225,013.232,99
07.10.20243.231,923.233,973.148,33.157,34
08.10.20243.167,033.220,663.113,693.159,12
09.10.20243.199,663.283,733.133,513.142,22
10.10.20243.143,043.169,013.092,763.107,37
13.10.20243.119,53.123,363.019,123.031,16
14.10.20243.044,793.095,113.036,943.095,11
15.10.20243.107,213.136,43.064,373.120,83
16.10.20243.120,833.203,363.117,783.198,35
17.10.20243.210,783.323,863.195,293.231,65
20.10.20243.210,513.213,973.085,63.095,98
21.10.20243.103,693.179,463.083,193.174,71
22.10.20243.173,343.189,473.108,153.124,87
23.10.20243.126,883.148,593.113,893.127,56
24.10.20243.166,223.213,73.147,213.201,32
27.10.20243.205,893.213,993.170,23.181,73
29.10.20243.171,563.185,623.146,613.150,57
30.10.20243.163,133.187,883.146,33.162,68
31.10.20243.171,033.173,783.128,633.155,47
03.11.20243.150,093.178,433.059,543.087,97
04.11.20243.107,293.107,293.040,283.047,27
05.11.20243.062,193.097,333.043,153.082,15
06.11.20243.099,683.122,613.083,893.093,41
07.11.20243.096,433.122,643.073,033.113,98
10.11.20243.099,663.099,663.039,563.044,32
11.11.20243.053,673.053,672.978,53.009,52
12.11.20243.003,013.033,742.984,262.986,92
13.11.20242.999,913.095,72.989,13.079,19
14.11.20243.083,133.127,273.048,593.075,93
17.11.20243.0923.226,043.078,333.200,88
18.11.20243.202,253.218,843.121,743.156,46
19.11.20243.167,773.174,413.042,033.062,92
20.11.20243.075,223.138,453.045,643.138,45
21.11.20243.141,963.205,923.108,323.184,88
24.11.20243.197,33.250,83.187,393.206,25
25.11.20243.165,373.165,373.072,83.077,27
26.11.20243.082,163.153,33.056,663.115,23
27.11.20243.1093.132,83.079,073.104,92
28.11.20243.096,713.177,283.070,123.136,61
01.12.20243.139,663.214,613.132,553.187,81
02.12.20243.188,923.218,713.150,273.170,95
03.12.20243.170,953.182,113.135,683.160,06
04.12.20243.164,433.223,223.148,483.221,72
05.12.20243.174,563.209,843.168,653.204,4
08.12.20243.173,933.183,883.110,123.114,58
09.12.20243.124,823.132,533.067,243.080,78
10.12.20243.084,33.084,32.995,243.000,48
11.12.20243.003,53.049,13.000,453.047,67
12.12.20243.051,743.051,742.994,63.021,26
15.12.20243.026,743.111,443.000,93.085,21
16.12.20243.063,623.085,692.983,83.008,3
17.12.20243.007,813.019,442.951,822.961,78
18.12.20242.956,393.020,962.940,822.960,5
19.12.20242.977,473.005,032.936,712.951,76
22.12.20242.923,662.984,742.860,562.864,21
23.12.20242.869,353.003,692.865,682.947,46
24.12.20242.949,683.023,92.941,382.975,14
25.12.20242.987,413.064,512.975,733.064,51
26.12.20243.086,713.287,63.086,713.160,2
29.12.20243.250,573.265,843.151,443.238,98
30.12.20243.244,293.267,133.162,243.162,24