Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST INSAAT logo
XINSA
BIST INSAAT
12:40:10
23205.02 ₺
-15.80 (%-0.07)
Previous Close: 23220.82·
Volatility: 1.31
Day Low₺22926.21
Day High₺23230.09
Bid
Ask

Market Data

Week over week (WoW)
+1.67%
Month over month (MoM)
-0.51%
Year to date (YTD)
+32.51%
Year over year (YoY)
+51.03%
Overview
Components
Technicals
Comments
Archive

XINSA: BIST INSAAT Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21,389.7848
CLOSE 21,425.1539

Low

LOW 17,533.75

High

HIGH 24,786
DATEOPENHIGHLOWCLOSE
01/01/202617,533.7517,882.5517,533.7517,882.55
01/04/202617,901.7718,201.6617,847.6418,201.66
01/05/202618,229.2418,355.0518,151.9918,355.05
01/06/202618,422.5618,422.5617,876.4517,894
01/07/202617,762.1518,153.4717,596.0918,099.16
01/08/202618,120.2918,264.1418,048.1918,121.78
01/11/202618,190.9818,217.1417,907.5617,907.56
01/12/202617,972.6618,169.4117,833.3618,087.47
01/13/202618,016.2118,083.7717,870.0617,882.51
01/14/202617,873.9217,992.2917,688.5817,984.33
01/15/202617,999.0918,351.8417,902.1818,323.25
01/18/202618,401.8118,464.6218,108.8618,114.25
01/19/202618,134.8618,167.9917,693.1917,836.64
01/20/202617,863.7118,096.3417,771.8918,006.75
01/21/202618,083.8218,497.5218,043.2918,390.44
01/22/202618,480.4718,797.2918,480.4718,577.45
01/25/202618,607.4118,674.418,333.5218,644.33
01/26/202618,687.9218,846.1918,587.9118,708.54
01/27/202618,770.7619,583.7818,768.6619,444.02
01/28/202619,467.3119,974.2619,455.9719,733.2
01/29/202619,749.7820,209.2619,605.6420,089.88
02/01/202619,764.6819,840.819,488.8919,607.95
02/02/202619,662.1519,980.2219,526.5119,834.38
02/03/202620,027.0820,132.1919,930.7820,024.26
02/04/202620,007.6220,223.0119,777.5820,062.89
02/05/202620,121.420,121.419,652.2419,814.78
02/08/202619,949.1220,630.4319,949.1220,606.14
02/09/202620,682.1420,88320,434.1820,539.53
02/10/202620,442.0420,597.1720,287.7120,466.23
02/11/202620,489.8121,421.4120,489.8121,421.41
02/12/202621,47121,681.8521,237.2321,595.92
02/15/202621,697.4822,283.1821,697.4822,029.96
02/16/202622,090.6522,153.6921,741.7921,741.79
02/17/202621,686.8421,961.6821,380.4921,532.62
02/18/202621,578.1621,655.2820,890.9821,130.76
02/19/202621,128.9421,600.0821,121.3221,592.8
02/22/202621,665.4621,943.7621,620.3521,676.67
02/23/202621,687.0821,72021,363.2121,627.59
02/24/202621,665.4521,699.621,166.0921,418.14
02/25/202621,371.8221,702.8521,257.5121,654.93
02/26/202621,707.7821,940.3521,160.3421,367.91
03/01/202619,834.2620,643.3619,834.2620,421.94
03/02/202620,327.2320,563.8419,778.1819,841.17
03/03/202619,867.3920,236.619,816.0419,969.43
03/04/202620,248.5620,462.0320,065.4120,091.84
03/05/202620,070.0320,253.8619,503.2919,618.79
03/08/202619,264.119,913.8519,057.2619,913.85
03/09/202620,329.1420,518.9620,185.9120,464.32
03/10/202620,405.1320,405.1319,894.7420,008.15
03/11/202619,821.6120,484.819,788.2420,264.59
03/12/202620,220.3420,637.3220,179.2220,472.62
03/15/202620,543.120,805.6120,444.920,688.69
03/16/202620,763.1421,516.620,763.1421,395.16
03/17/202621,477.7221,710.8521,275.7721,478.01
03/18/202621,310.6721,527.4621,236.2721,236.27
03/22/202621,031.4721,736.0120,785.9621,736.01
03/23/202621,585.6821,689.7321,219.0921,413.17
03/24/202621,480.5821,678.0721,410.7721,517.16
03/25/202621,425.3121,543.0721,014.1921,108.9
03/26/202621,202.7521,226.0720,817.7720,817.77
03/29/202620,694.6821,371.7220,694.6821,087.66
03/30/202621,125.3821,448.0421,005.121,177.19
03/31/202621,498.0121,498.0121,184.8121,287.85
04/01/202621,124.8221,276.5421,007.2821,132.48
04/02/202621,152.0321,446.6321,103.6721,219.44
04/05/202621,367.0422,026.9121,367.0421,868.31
04/06/202621,898.1622,059.9321,377.0521,571.36
04/07/202622,130.9522,327.2221,943.1822,036.61
04/08/202622,066.8222,263.2221,884.8122,079.29
04/09/202622,215.5422,998.9922,215.5422,998.99
04/12/202622,753.8522,978.6322,560.3622,735.14
04/13/202622,956.9423,622.0922,954.723,200.24
04/14/202623,242.123,242.122,981.0223,213.42
04/15/202623,298.1123,504.2323,151.7323,400.71
04/16/202623,423.9223,991.8323,377.6923,962.93
04/19/202623,753.2224,186.723,554.3324,026.94
04/20/202623,988.9724,063.8623,526.7223,606.68
04/21/202623,671.7423,856.2523,568.3423,772.57
04/23/202623,698.323,822.0323,445.9323,699.13
04/26/202623,832.4924,129.2523,719.7723,830.76
04/27/202623,806.0323,806.0322,830.7122,896.56
04/28/202622,925.4523,324.9422,863.0322,883.57
04/29/202622,891.4923,152.5422,850.5323,040.02
05/03/202623,225.2223,300.8222,866.8622,928.86
05/04/202623,071.623,464.2122,907.2223,410.15
05/05/202623,589.4324,338.8123,589.4324,240.07
05/06/202624,352.7224,672.2424,334.2224,465.5
05/07/202624,488.7124,78624,388.9224,565.31
05/10/202624,290.8924,462.8724,099.5524,159.41
05/11/202624,060.2624,117.4423,625.0723,741.31
05/12/202623,815.4423,959.9523,533.6723,670.84
05/13/202623,832.924,251.5823,832.924,215.21
05/14/202624,251.8624,251.8623,701.5423,792.97
05/17/202623,801.7523,801.7523,113.3223,113.32
05/19/202623,151.923,400.1322,856.8723,285.03
05/20/202623,277.6723,308.421,578.4621,783.68
05/21/202621,194.8222,861.121,194.8222,806.59
05/24/202623,083.3923,280.8823,011.4723,149.19
05/25/202623,294.6523,323.7622,946.9523,323.76
05/31/202623,365.9723,710.8323,181.4423,293.61
06/01/202623,37123,834.9923,315.8923,753.85
06/02/202623,726.4223,862.723,143.9723,242.27
06/03/202623,449.7723,724.0822,859.5623,085.83
06/04/202623,118.6223,118.6222,649.1622,656.41
06/07/202622,432.8623,136.8522,243.4922,981.45
06/08/202623,005.1823,371.6822,861.0523,316.55
06/09/202623,347.523,408.2622,924.5523,079.08
06/10/202623,146.2923,193.6322,425.1922,661.98
06/11/202622,992.5123,102.3722,561.7522,823.17
06/14/202623,296.3723,354.9323,075.0823,227.69
06/15/202623,300.1223,397.3522,979.5623,114.62
06/16/202623,205.6423,205.6422,740.6822,940.28
06/17/202622,930.0323,237.2122,834.9323,220.82
06/18/202623,072.5623,230.0922,926.2123,201.56