XINSA
BIST INSAAT
15:10:11
23218.46 ₺
-2.36 (%-0.01)
Previous Close: 23220.82·
Volatility: 1.90
Day Low₺22926.21
Day High₺23368.08
Market Data
Week over week (WoW)
+1.73%
Month over month (MoM)
-0.45%
Year to date (YTD)
+32.58%
Year over year (YoY)
+51.12%
XINSA: BIST INSAAT Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 840.6706
CLOSE 840.0011
Low
LOW 772.22
High
HIGH 934.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 818.67 | 821.7 | 812.77 | 814.96 |
| 06/20/2017 | 814.79 | 820.25 | 814.23 | 818.79 |
| 06/21/2017 | 820.37 | 830.03 | 819.12 | 825.48 |
| 06/22/2017 | 828.31 | 834.58 | 825.43 | 827.2 |
| 06/27/2017 | 823.28 | 831.11 | 820.83 | 821 |
| 06/28/2017 | 822.56 | 824.35 | 808.95 | 809.11 |
| 06/29/2017 | 809.35 | 819.25 | 809.35 | 819.19 |
| 07/02/2017 | 820.86 | 821.07 | 814.45 | 814.84 |
| 07/03/2017 | 815.07 | 818.94 | 811.19 | 812.75 |
| 07/04/2017 | 814.24 | 824.96 | 810.93 | 819.64 |
| 07/05/2017 | 818.3 | 818.3 | 802.23 | 802.6 |
| 07/06/2017 | 812.27 | 817.46 | 804.83 | 804.83 |
| 07/09/2017 | 807.95 | 810.85 | 803.65 | 805.09 |
| 07/10/2017 | 805.16 | 820.74 | 803.73 | 818.14 |
| 07/11/2017 | 819.84 | 827.2 | 817.88 | 819.29 |
| 07/12/2017 | 819.65 | 826.37 | 818.38 | 819.06 |
| 07/13/2017 | 822.02 | 825.91 | 820.61 | 825.54 |
| 07/16/2017 | 827.35 | 832.76 | 827.05 | 830.68 |
| 07/17/2017 | 830.89 | 847.22 | 827.9 | 845.61 |
| 07/18/2017 | 847.17 | 851.73 | 841.86 | 843.94 |
| 07/19/2017 | 845.65 | 849.84 | 836.96 | 839.94 |
| 07/20/2017 | 844.22 | 844.22 | 824.45 | 827.38 |
| 07/23/2017 | 830.37 | 832.91 | 821.58 | 828.17 |
| 07/24/2017 | 827.22 | 834 | 825.65 | 833.65 |
| 07/25/2017 | 835.15 | 838.33 | 832.29 | 838.32 |
| 07/26/2017 | 841.31 | 842.89 | 836.72 | 841.58 |
| 07/27/2017 | 840.38 | 841.88 | 834.27 | 839.99 |
| 07/30/2017 | 840.49 | 850.07 | 836.66 | 841.98 |
| 07/31/2017 | 846.24 | 847.84 | 825.34 | 828.04 |
| 08/01/2017 | 828.39 | 833.81 | 802.6 | 815.48 |
| 08/02/2017 | 815.48 | 815.76 | 803.28 | 807.73 |
| 08/03/2017 | 810.66 | 819.1 | 807.88 | 816.87 |
| 08/06/2017 | 818.66 | 823.05 | 816.1 | 820.11 |
| 08/07/2017 | 823.01 | 824.39 | 816.02 | 816.15 |
| 08/08/2017 | 815.76 | 815.85 | 799.37 | 800.25 |
| 08/09/2017 | 808.71 | 813.3 | 805.49 | 808.82 |
| 08/10/2017 | 807.45 | 810.68 | 802.29 | 809.21 |
| 08/13/2017 | 811.39 | 823.59 | 810.39 | 822.24 |
| 08/14/2017 | 823.85 | 825.42 | 801.23 | 801.23 |
| 08/15/2017 | 813.56 | 817.79 | 798.34 | 804.53 |
| 08/16/2017 | 807.53 | 813.3 | 804.63 | 811.39 |
| 08/17/2017 | 807.11 | 815.87 | 803.81 | 813.37 |
| 08/20/2017 | 813.31 | 820.25 | 809.34 | 816.38 |
| 08/21/2017 | 820.61 | 827.72 | 818.86 | 820.78 |
| 08/22/2017 | 822.43 | 824.26 | 817.72 | 818.19 |
| 08/23/2017 | 818.27 | 823.05 | 815.1 | 816.02 |
| 08/24/2017 | 814.92 | 825.07 | 814.92 | 820.79 |
| 08/27/2017 | 822.33 | 824.53 | 820.41 | 820.57 |
| 08/28/2017 | 821.94 | 823.64 | 816.38 | 823.64 |
| 08/30/2017 | 825.05 | 828.63 | 823.06 | 823.19 |
| 09/04/2017 | 823.29 | 830.85 | 819.67 | 819.86 |
| 09/05/2017 | 820.2 | 830.52 | 820.16 | 823.55 |
| 09/06/2017 | 825.24 | 830.51 | 822.5 | 822.84 |
| 09/07/2017 | 823.54 | 824.8 | 813.02 | 814.05 |
| 09/10/2017 | 816.29 | 823.17 | 816.05 | 821.5 |
| 09/11/2017 | 821.58 | 824.06 | 816.92 | 818.07 |
| 09/12/2017 | 818.43 | 819.96 | 812.2 | 813.51 |
| 09/13/2017 | 816.29 | 816.52 | 808.65 | 810.99 |
| 09/14/2017 | 811.43 | 815.77 | 806.56 | 810.04 |
| 09/17/2017 | 812.91 | 812.91 | 803.66 | 804.51 |
| 09/18/2017 | 804.97 | 807.29 | 784.21 | 784.21 |
| 09/19/2017 | 784.8 | 806.48 | 783.8 | 806.44 |
| 09/20/2017 | 806.09 | 808.71 | 796.82 | 801.01 |
| 09/21/2017 | 801.8 | 803.7 | 793.02 | 801.28 |
| 09/24/2017 | 797.23 | 797.71 | 788.38 | 795.5 |
| 09/25/2017 | 798.77 | 804.08 | 793.06 | 804.08 |
| 09/26/2017 | 798.99 | 803.74 | 790.48 | 803.04 |
| 09/27/2017 | 797.49 | 802.48 | 792.08 | 795.79 |
| 09/28/2017 | 796.06 | 797.67 | 786.44 | 789.75 |
| 10/01/2017 | 790.09 | 804.98 | 790.09 | 798.34 |
| 10/02/2017 | 799.71 | 802.69 | 795.1 | 795.26 |
| 10/03/2017 | 795.79 | 802.51 | 795.79 | 796.93 |
| 10/04/2017 | 797.11 | 798.69 | 793.2 | 796.71 |
| 10/05/2017 | 795.36 | 802.57 | 794.43 | 798.95 |
| 10/08/2017 | 787.09 | 797.84 | 772.22 | 792.04 |
| 10/09/2017 | 795.23 | 808.63 | 790.7 | 806.17 |
| 10/10/2017 | 803.6 | 822.14 | 803.23 | 816.39 |
| 10/11/2017 | 822.33 | 824.76 | 811.18 | 816.7 |
| 10/12/2017 | 814.43 | 819.25 | 811.04 | 812.6 |
| 10/15/2017 | 813.05 | 816.62 | 809.63 | 814.42 |
| 10/16/2017 | 816.01 | 819.49 | 813.24 | 814.68 |
| 10/17/2017 | 816.54 | 818.15 | 813.08 | 815.33 |
| 10/18/2017 | 816.06 | 832.64 | 816.06 | 830.03 |
| 10/19/2017 | 833.24 | 838.78 | 828.49 | 836.12 |
| 10/22/2017 | 834.69 | 844.89 | 831.41 | 843.2 |
| 10/23/2017 | 845.09 | 848.08 | 839.12 | 845.48 |
| 10/24/2017 | 844.58 | 849.72 | 839.29 | 845.47 |
| 10/25/2017 | 844.43 | 850.55 | 841.14 | 841.14 |
| 10/26/2017 | 839.78 | 862.71 | 836.68 | 861.35 |
| 10/29/2017 | 864.69 | 866.47 | 855.3 | 862.75 |
| 10/30/2017 | 866.96 | 874.03 | 859.65 | 872.6 |
| 10/31/2017 | 872.85 | 893.51 | 869.28 | 891.47 |
| 11/01/2017 | 899.42 | 899.42 | 877.58 | 884.45 |
| 11/02/2017 | 885.95 | 885.95 | 868.79 | 880.38 |
| 11/05/2017 | 879.76 | 898.11 | 877.3 | 898.01 |
| 11/06/2017 | 899.82 | 903.02 | 889.8 | 897.11 |
| 11/07/2017 | 896.64 | 898.39 | 884.14 | 889.42 |
| 11/08/2017 | 894.14 | 902.18 | 880.09 | 890.39 |
| 11/09/2017 | 888.42 | 893.46 | 878.12 | 885.3 |
| 11/12/2017 | 889.68 | 890.15 | 862.87 | 877.46 |
| 11/13/2017 | 880.82 | 894.82 | 873.67 | 894.34 |
| 11/14/2017 | 894.34 | 894.4 | 879.52 | 888.94 |
| 11/15/2017 | 891.97 | 898.41 | 886.68 | 893.99 |
| 11/16/2017 | 897.34 | 897.76 | 873.56 | 875.56 |
| 11/19/2017 | 876.8 | 880.78 | 871.91 | 877.5 |
| 11/20/2017 | 874.46 | 894.28 | 874.28 | 891.57 |
| 11/21/2017 | 895.27 | 926.21 | 892.73 | 923.46 |
| 11/22/2017 | 927.77 | 934.75 | 901.3 | 905.1 |
| 11/23/2017 | 903.36 | 910.44 | 886.46 | 888.36 |
| 11/26/2017 | 887.29 | 893.16 | 872.65 | 872.65 |
| 11/27/2017 | 872.61 | 878.54 | 856.98 | 859.46 |
| 11/28/2017 | 860.35 | 876.74 | 860.31 | 864.51 |
| 11/29/2017 | 871.61 | 872.16 | 849.55 | 855.02 |
| 11/30/2017 | 855.05 | 872.38 | 849.28 | 870.87 |
| 12/03/2017 | 873.19 | 878.1 | 867.52 | 875.56 |
| 12/04/2017 | 883.69 | 887.21 | 878.71 | 887.21 |
| 12/05/2017 | 883.72 | 886.91 | 873.34 | 876.49 |
| 12/06/2017 | 880.56 | 883.57 | 868.41 | 870.12 |
| 12/07/2017 | 871.82 | 888.32 | 871.68 | 888.32 |
| 12/10/2017 | 890.24 | 894.21 | 878.95 | 880.62 |
| 12/11/2017 | 882.3 | 884.73 | 865.94 | 867.57 |
| 12/12/2017 | 867.96 | 877.71 | 865.38 | 870.97 |
| 12/13/2017 | 885.66 | 892.45 | 868.21 | 892.29 |
| 12/14/2017 | 892.3 | 895.83 | 885.27 | 895.83 |
| 12/17/2017 | 892.21 | 899.26 | 890.81 | 894.73 |
| 12/18/2017 | 902.7 | 904.37 | 883.93 | 883.93 |
| 12/19/2017 | 890.39 | 891.7 | 879.06 | 879.85 |
| 12/20/2017 | 883.1 | 886 | 879.48 | 885.72 |
| 12/21/2017 | 887.68 | 893.77 | 886.75 | 890.69 |
| 12/24/2017 | 895.65 | 896.75 | 890.78 | 893 |
| 12/25/2017 | 896.25 | 896.25 | 887.21 | 887.21 |
| 12/26/2017 | 887.55 | 896.16 | 885.77 | 894.08 |
| 12/27/2017 | 897.48 | 900.79 | 890.84 | 897.26 |
| 12/28/2017 | 898.88 | 927.81 | 895.15 | 916.97 |