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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.708,0226
KAPANIŞ 2.697,1169

En Düşük

DÜŞÜK 2.032,38

En Yüksek

YÜKSEK 3.649,53
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20253.173,843.374,633.159,663.347,51
02.01.20253.385,523.590,263.385,523.532,37
05.01.20253.536,613.649,533.400,563.400,56
06.01.20253.434,393.523,463.396,113.460,42
07.01.20253.457,033.490,353.344,883.350,81
08.01.20253.370,183.435,643.360,143.416,08
09.01.20253.438,193.439,843.342,63.377,88
12.01.20253.372,073.389,443.296,093.313,02
13.01.20253.331,193.344,293.231,543.231,54
14.01.20253.245,623.378,663.153,153.362,03
15.01.20253.425,563.435,683.325,033.357,46
16.01.20253.376,283.426,53.347,353.377,18
19.01.20253.394,633.436,633.358,493.371,24
20.01.20253.368,263.435,413.327,413.331,26
21.01.20253.337,93.433,433.337,93.353,48
22.01.20253.391,723.428,273.349,63.353,19
23.01.20253.362,423.364,33.299,693.322,64
26.01.20253.328,763.427,283.311,193.380,42
27.01.20253.382,283.410,53.339,753.359,39
28.01.20253.366,373.396,343.330,483.331,52
29.01.20253.345,663.375,863.308,823.345,64
30.01.20253.358,353.432,263.301,713.403,73
02.02.20253.395,173.423,823.300,553.300,55
03.02.20253.294,863.303,263.238,873.247,55
04.02.20253.255,443.265,873.136,53.147,54
05.02.20253.158,633.221,13.158,633.190,66
06.02.20253.199,443.251,543.171,823.203,88
09.02.20253.205,673.263,153.179,933.191,86
10.02.20253.195,343.211,063.153,833.193,16
11.02.20253.184,663.198,383.131,633.131,63
12.02.20253.145,383.186,693.136,483.156,7
13.02.20253.190,533.230,183.164,083.207,58
16.02.20253.227,463.268,063.196,253.229,2
17.02.20253.200,613.221,73.165,713.172,65
18.02.20253.217,863.229,783.140,313.140,92
19.02.20253.149,333.196,243.143,663.192,22
20.02.20253.208,023.208,023.091,373.114,68
23.02.20253.151,153.197,543.136,253.166,55
24.02.20253.138,353.138,813.050,033.061,6
25.02.20253.076,633.088,863.027,853.045,52
26.02.20253.055,433.072,753.035,133.056,89
27.02.20253.058,753.080,393.039,393.060,99
02.03.20253.108,773.158,413.082,713.118,88
03.03.20253.130,993.188,043.087,663.099,9
04.03.20253.107,953.194,33.086,363.186,92
05.03.20253.222,093.233,13.158,593.221,77
06.03.20253.160,273.196,813.129,623.160,15
09.03.20253.097,553.120,773.079,343.094,92
10.03.20253.094,83.182,913.055,023.123,07
11.03.20253.131,83.145,263.090,173.101,02
12.03.20253.120,163.178,323.118,513.169,33
13.03.20253.182,533.200,273.145,953.163,28
16.03.20253.114,583.192,573.114,583.119,71
17.03.20253.1373.212,193.113,063.190,01
18.03.20253.068,053.106,612.881,292.897,68
19.03.20252.897,563.016,562.867,642.930,78
20.03.20252.938,832.938,832.694,542.774,68
23.03.20252.806,492.962,52.764,212.883,08
24.03.20252.936,732.962,162.895,362.946,75
25.03.20252.937,92.961,952.899,822.950,26
26.03.20252.984,243.011,942.943,762.951,44
27.03.20252.966,783.019,782.936,193.019,78
01.04.20253.073,73.179,283.052,483.162,95
02.04.20253.116,723.134,083.070,193.086,95
03.04.20253.085,033.117,253.067,323.094,16
06.04.20253.088,383.115,243.0393.077,4
07.04.20253.106,463.130,263.082,093.110,76
08.04.20253.096,593.160,983.067,913.102,88
09.04.20253.118,253.122,582.970,152.979,3
10.04.20252.935,632.976,432.924,592.951,12
13.04.20252.945,582.945,582.866,272.866,27
14.04.20252.880,422.889,462.829,592.829,59
15.04.20252.843,62.843,742.714,472.714,47
16.04.20252.726,552.767,612.716,952.748,75
17.04.20252.759,712.773,592.731,582.744,52
20.04.20252.753,992.758,992.7012.728,67
21.04.20252.736,942.808,142.736,942.760,97
23.04.20252.769,952.801,422.745,992.789,08
24.04.20252.807,752.900,612.781,162.816,59
27.04.20252.823,692.830,672.737,162.737,86
28.04.20252.739,532.754,152.679,222.700,54
29.04.20252.706,862.758,822.687,82.696,74
01.05.20252.730,832.814,892.722,852.747,71
04.05.20252.787,462.813,482.730,412.757,06
05.05.20252.773,212.827,622.749,412.762,08
06.05.20252.780,022.780,022.674,922.685,6
07.05.20252.703,962.793,532.673,712.776,79
08.05.20252.781,222.862,682.766,142.823,63
11.05.20252.835,492.905,82.822,992.862,56
12.05.20252.874,842.959,762.848,62.942,56
13.05.20252.967,653.017,872.945,742.964,85
14.05.20252.988,523.032,042.832,522.866,26
15.05.20252.867,912.916,382.834,092.908,51
19.05.20252.937,422.939,272.859,142.885,11
20.05.20252.890,132.899,082.783,962.785,98
21.05.20252.798,12.834,452.788,032.797,97
22.05.20252.732,352.732,352.661,192.671,92
25.05.20252.618,232.648,392.538,592.538,59
26.05.20252.539,582.580,042.482,122.493,15
27.05.20252.499,662.509,782.442,962.462,1
28.05.20252.466,072.501,942.414,052.454,14
29.05.20252.454,42.531,62.444,992.491,51
01.06.20252.450,572.450,572.380,522.387,43
02.06.20252.387,432.421,862.339,942.360,82
03.06.20252.364,032.417,232.359,172.397,17
04.06.20252.413,132.443,562.398,062.422,05
09.06.20252.440,792.633,632.440,792.611,17
10.06.20252.641,482.702,192.610,722.614,88
11.06.20252.611,392.691,062.574,572.600,96
12.06.20252.519,082.557,112.462,42.557,11
15.06.20252.560,772.594,912.522,372.568,64
16.06.20252.586,552.590,682.546,92.556,72
17.06.20252.557,32.557,32.449,872.469,37
18.06.20252.480,562.480,562.330,912.331,44
19.06.20252.262,742.278,532.246,392.272,36
22.06.20252.192,42.212,362.162,732.177,33
23.06.20252.198,542.224,342.176,242.204,82
24.06.20252.213,22.242,12.189,942.196,91
25.06.20252.190,262.195,322.110,872.122,35
26.06.20252.128,082.163,382.096,152.162,96
29.06.20252.246,982.298,492.188,82.293,3
30.06.20252.315,932.450,752.315,932.400,41
01.07.20252.454,112.485,572.383,652.414,52
02.07.20252.433,752.451,222.371,062.411,99
03.07.20252.422,752.513,22.396,732.481,61
06.07.20252.498,682.531,152.381,222.389,56
07.07.20252.402,812.418,512.295,662.309,96
08.07.20252.305,462.411,482.286,632.343,6
09.07.20252.352,082.432,342.344,732.413,32
10.07.20252.427,32.469,332.397,542.455,32
13.07.20252.483,82.519,822.435,182.451,14
15.07.20252.457,52.483,332.391,432.442,77
16.07.20252.473,692.516,032.446,542.500,39
17.07.20252.507,12.578,612.495,432.555,01
20.07.20252.575,822.590,512.501,372.503,58
21.07.20252.516,062.535,132.487,932.497,06
22.07.20252.515,172.584,842.480,282.547,21
23.07.20252.551,542.572,612.526,292.548,24
24.07.20252.548,272.650,122.507,852.606,94
27.07.20252.604,442.641,062.577,292.603,06
28.07.20252.612,532.620,512.552,372.558,55
29.07.20252.565,852.594,112.550,922.559,5
30.07.20252.580,012.588,72.539,422.557,61
31.07.20252.562,652.578,652.534,982.539,01
03.08.20252.554,782.575,662.540,552.557,37
04.08.20252.572,062.572,062.531,632.534,92
05.08.20252.479,472.544,22.479,472.498,89
06.08.20252.506,192.528,682.498,212.503,69
07.08.20252.509,722.514,262.478,82.491,87
10.08.20252.500,252.591,982.500,252.558,27
11.08.20252.568,182.574,072.499,742.507,89
12.08.20252.533,892.568,252.491,622.491,62
13.08.20252.491,082.491,122.447,922.459,86
14.08.20252.460,942.495,722.449,012.478,75
17.08.20252.475,862.590,862.475,862.554,76
18.08.20252.574,132.642,382.539,262.627,91
19.08.20252.645,312.696,682.613,032.684,33
20.08.20252.705,542.820,722.676,112.792,54
21.08.20252.805,562.854,42.745,232.762,25
24.08.20252.775,322.830,642.773,692.810,31
25.08.20252.823,912.838,52.757,352.794,66
26.08.20252.801,512.822,412.736,862.739,71
27.08.20252.731,842.8322.731,842.787,52
28.08.20252.788,862.899,372.752,022.807,44
31.08.20252.852,522.857,72.765,192.770,46
01.09.20252.789,792.829,082.622,582.677,48
02.09.20252.694,932.860,782.680,312.827,68
03.09.20252.863,322.905,182.818,912.818,91
04.09.20252.827,832.837,782.720,872.728,13
07.09.20252.682,342.764,672.659,932.705,55
08.09.20252.720,822.746,112.670,32.684,95
09.09.20252.695,32.715,762.630,092.652,43
10.09.20252.660,912.705,292.561,862.570,88
11.09.20252.578,812.588,582.520,782.554,14
14.09.20252.550,392.675,62.498,462.652,61
15.09.20252.665,682.721,842.653,152.716,61
16.09.20252.729,092.803,752.714,582.768,84
17.09.20252.758,942.842,992.758,942.796,2
18.09.20252.764,272.776,232.705,472.748,07
21.09.20252.775,12.775,452.721,492.730,39
22.09.20252.720,832.747,32.672,442.672,44
23.09.20252.689,342.707,872.629,312.677,94
24.09.20252.679,842.688,62.616,122.626,08
25.09.20252.626,082.646,192.569,672.569,67
28.09.20252.579,092.604,142.495,752.495,75
29.09.20252.508,822.512,962.453,862.485,72
30.09.20252.525,092.554,172.490,512.524,2
01.10.20252.526,412.563,052.497,132.498,75
02.10.20252.506,192.507,672.446,952.460,01
05.10.20252.466,392.486,462.389,752.395,92
06.10.20252.401,142.448,412.386,852.417,49
07.10.20252.422,172.460,242.379,782.394,96
08.10.20252.412,952.452,242.371,892.384,51
09.10.20252.397,222.408,622.365,132.390,37
12.10.20252.360,052.395,362.333,312.345,83
13.10.20252.347,452.358,312.268,332.268,33
14.10.20252.285,52.356,472.285,52.336,86
15.10.20252.337,42.388,942.322,272.349,63
16.10.20252.350,172.376,352.284,492.352,78
19.10.20252.368,92.411,272.319,582.378,24
20.10.20252.385,52.470,522.370,852.434,6
21.10.20252.444,562.542,392.431,042.519,58
22.10.20252.543,192.615,922.469,522.469,52
23.10.20252.477,692.587,22.477,692.556,33
26.10.20252.563,852.635,612.520,262.520,26
27.10.20252.533,072.533,072.411,12.420,03
29.10.20252.424,712.482,342.423,282.441,52
30.10.20252.455,672.469,372.422,732.457,44
02.11.20252.462,782.533,742.460,082.482,13
03.11.20252.486,822.510,822.453,962.493,02
04.11.20252.504,412.575,252.500,452.523,43
05.11.20252.558,392.562,942.500,762.539,72
06.11.20252.542,832.554,222.448,972.467,35
09.11.20252.482,282.495,712.401,692.401,69
10.11.20252.370,72.469,832.341,852.420,59
11.11.20252.437,452.514,72.411,552.416,57
12.11.20252.435,62.477,112.424,922.443,36
13.11.20252.454,752.521,612.392,932.408,7
16.11.20252.421,322.487,112.418,072.465,02
17.11.20252.458,852.513,672.455,562.485,44
18.11.20252.498,512.544,142.477,622.479,29
19.11.20252.492,862.525,822.435,972.475,41
20.11.20252.483,752.500,262.462,982.470,42
23.11.20252.496,642.506,62.455,622.470,48
24.11.20252.490,42.495,082.436,532.445,94
25.11.20252.387,512.387,512.312,992.312,99
26.11.20252.285,342.332,212.278,342.304,31
27.11.20252.314,082.314,082.268,32.278,22
30.11.20252.296,472.356,222.296,472.350,75
01.12.20252.328,732.3382.268,542.275,75
02.12.20252.286,32.286,32.239,962.260,96
03.12.20252.255,922.271,152.235,232.235,23
04.12.20252.245,772.313,092.240,012.267,53
07.12.20252.261,992.3102.256,462.273,13
08.12.20252.274,762.278,92.230,062.256,14
09.12.20252.250,072.291,382.229,342.235,51
10.12.20252.237,182.258,042.222,992.250,93
11.12.20252.256,892.265,272.230,612.243,13
14.12.20252.254,532.264,252.206,852.220,82
15.12.20252.217,42.226,592.184,482.184,48
16.12.20252.184,482.205,392.167,622.171,22
17.12.20252.171,222.235,932.166,492.222,86
18.12.20252.230,612.230,612.170,882.186,06
21.12.20252.182,162.182,162.121,732.129,43
22.12.20252.129,972.157,852.097,842.097,84
23.12.20252.100,572.127,442.087,22.102,57
24.12.20252.100,122.140,792.092,512.104,97
25.12.20252.112,22.116,752.085,012.099,54
28.12.20252.099,542.108,962.047,842.047,84
29.12.20252.054,732.072,052.032,382.060,66
30.12.20252.071,512.076,142.047,662.051,35