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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 781.1355
CLOSE 778.942
Low
LOW 654.23
High
HIGH 918.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 918.9 | 918.9 | 903.73 | 903.73 |
| 01/02/2018 | 906.63 | 911.58 | 901.2 | 901.2 |
| 01/03/2018 | 904.02 | 910.88 | 899.6 | 899.6 |
| 01/04/2018 | 903.03 | 914.98 | 902.24 | 905.72 |
| 01/07/2018 | 909.29 | 913.85 | 908.37 | 909.94 |
| 01/08/2018 | 910.08 | 914.08 | 905.49 | 905.6 |
| 01/09/2018 | 906.83 | 908.89 | 896.29 | 906.53 |
| 01/10/2018 | 908.34 | 910.04 | 897.33 | 899.36 |
| 01/11/2018 | 899.77 | 902.46 | 888.24 | 888.9 |
| 01/14/2018 | 887.65 | 892.03 | 865.29 | 865.29 |
| 01/15/2018 | 860.97 | 876.61 | 858.07 | 872.41 |
| 01/16/2018 | 901.59 | 918.7 | 887.41 | 889.14 |
| 01/17/2018 | 896.65 | 897.85 | 880.83 | 881.67 |
| 01/18/2018 | 880.67 | 885.26 | 870.16 | 875.04 |
| 01/21/2018 | 873.65 | 877.64 | 868.78 | 871.87 |
| 01/22/2018 | 876.44 | 885.81 | 876.44 | 880.33 |
| 01/23/2018 | 886.09 | 892.98 | 885.41 | 885.41 |
| 01/24/2018 | 888.29 | 890.31 | 876.27 | 877.42 |
| 01/25/2018 | 877.89 | 897.31 | 877.89 | 888.67 |
| 01/28/2018 | 894.12 | 901.63 | 893.12 | 900.16 |
| 01/29/2018 | 900.25 | 908.14 | 873.31 | 873.31 |
| 01/30/2018 | 876.62 | 884.84 | 865.96 | 871.73 |
| 01/31/2018 | 876.39 | 881.86 | 874.74 | 878.07 |
| 02/01/2018 | 879.68 | 881.1 | 865.7 | 867.9 |
| 02/04/2018 | 865.16 | 870.54 | 862.71 | 862.83 |
| 02/05/2018 | 844.51 | 864.82 | 833.44 | 846.55 |
| 02/06/2018 | 854.19 | 861.32 | 846.35 | 846.35 |
| 02/07/2018 | 848.97 | 874.69 | 847.51 | 867.23 |
| 02/08/2018 | 860.44 | 862.76 | 848.07 | 853.12 |
| 02/11/2018 | 857.77 | 865.43 | 855.81 | 855.81 |
| 02/12/2018 | 853.88 | 861.21 | 844.41 | 844.41 |
| 02/13/2018 | 848.06 | 850.74 | 839.47 | 842.37 |
| 02/14/2018 | 848.68 | 859.46 | 845.83 | 857.69 |
| 02/15/2018 | 861.9 | 870.12 | 859.29 | 867.78 |
| 02/18/2018 | 871.27 | 871.27 | 855.26 | 857.75 |
| 02/19/2018 | 861.36 | 864.66 | 846.34 | 846.34 |
| 02/20/2018 | 856.73 | 858.48 | 851.98 | 855.77 |
| 02/21/2018 | 854.55 | 860.26 | 852.42 | 856.81 |
| 02/22/2018 | 858.97 | 860.42 | 852.52 | 852.83 |
| 02/25/2018 | 853.07 | 859.19 | 853.07 | 856.62 |
| 02/26/2018 | 857.87 | 862.18 | 856.93 | 857.11 |
| 02/27/2018 | 856.9 | 857.49 | 847.86 | 849.54 |
| 02/28/2018 | 850.94 | 855.63 | 839.96 | 842.84 |
| 03/01/2018 | 841.72 | 848.57 | 838.16 | 845.97 |
| 03/04/2018 | 849.63 | 860.01 | 839.49 | 839.49 |
| 03/05/2018 | 844.09 | 847.97 | 827.51 | 827.56 |
| 03/06/2018 | 824.82 | 827.61 | 818.57 | 823.69 |
| 03/07/2018 | 826.53 | 832.28 | 821.66 | 821.66 |
| 03/08/2018 | 824.69 | 831.57 | 824.63 | 826.24 |
| 03/11/2018 | 830.9 | 838.25 | 828.48 | 830.31 |
| 03/12/2018 | 827.83 | 831.6 | 821.89 | 828.33 |
| 03/13/2018 | 827.31 | 831.53 | 820.88 | 821.32 |
| 03/14/2018 | 822.98 | 825.11 | 819.42 | 822.66 |
| 03/15/2018 | 824.08 | 837.75 | 823.66 | 828.43 |
| 03/18/2018 | 829.13 | 836.66 | 826.57 | 836.27 |
| 03/19/2018 | 838.07 | 840.97 | 832.94 | 832.94 |
| 03/20/2018 | 834.52 | 836.38 | 828.47 | 828.47 |
| 03/21/2018 | 831.89 | 833.57 | 819.38 | 820.61 |
| 03/22/2018 | 815.2 | 823.2 | 811.24 | 823.2 |
| 03/25/2018 | 821.06 | 829.22 | 821.06 | 825.03 |
| 03/26/2018 | 828.41 | 835.49 | 826.44 | 830.17 |
| 03/27/2018 | 831.24 | 833.68 | 827.32 | 827.49 |
| 03/28/2018 | 827.98 | 832.5 | 827.36 | 829.92 |
| 03/29/2018 | 833.08 | 844.49 | 831.41 | 843.34 |
| 04/01/2018 | 842.63 | 848.27 | 830.8 | 832.29 |
| 04/02/2018 | 834.19 | 835.49 | 826.39 | 828.56 |
| 04/03/2018 | 830.46 | 834.9 | 827.46 | 830.04 |
| 04/04/2018 | 832.88 | 843.95 | 829.59 | 839.77 |
| 04/05/2018 | 839.89 | 860.31 | 839.89 | 858.58 |
| 04/08/2018 | 858.97 | 867.39 | 825.45 | 830.73 |
| 04/09/2018 | 833.8 | 834.14 | 801.16 | 816.6 |
| 04/10/2018 | 816.57 | 824.45 | 785.53 | 800.57 |
| 04/11/2018 | 804.03 | 810.62 | 796.24 | 803.58 |
| 04/12/2018 | 806.39 | 807.53 | 784.07 | 785.32 |
| 04/15/2018 | 791.07 | 803.94 | 790.78 | 803.94 |
| 04/16/2018 | 797.12 | 797.62 | 761.57 | 762.89 |
| 04/17/2018 | 763.1 | 782.36 | 748.77 | 782.36 |
| 04/18/2018 | 780.25 | 783.93 | 776.35 | 781.27 |
| 04/19/2018 | 780.88 | 782.39 | 767.94 | 770.58 |
| 04/23/2018 | 770.9 | 775.34 | 754.75 | 754.75 |
| 04/24/2018 | 755.23 | 758.47 | 744.12 | 745.52 |
| 04/25/2018 | 742.25 | 750.53 | 734.31 | 734.31 |
| 04/26/2018 | 737.16 | 742.37 | 732.1 | 737.78 |
| 04/29/2018 | 738.08 | 746.8 | 736.43 | 744.49 |
| 05/01/2018 | 744.14 | 749.03 | 731.88 | 742.37 |
| 05/02/2018 | 738.16 | 744.45 | 729.05 | 729.05 |
| 05/03/2018 | 731.33 | 744.51 | 729.32 | 744.51 |
| 05/06/2018 | 745.61 | 749.14 | 739.15 | 741.83 |
| 05/07/2018 | 742.47 | 744.37 | 725.52 | 727.41 |
| 05/08/2018 | 726.6 | 739.78 | 718.13 | 738.26 |
| 05/09/2018 | 733.3 | 736.11 | 727.75 | 735.14 |
| 05/10/2018 | 738.69 | 741.14 | 732.56 | 738.1 |
| 05/13/2018 | 738.9 | 756.1 | 737.17 | 743.15 |
| 05/14/2018 | 738.67 | 744.82 | 729.6 | 730.03 |
| 05/15/2018 | 730.6 | 734.56 | 723.95 | 729.77 |
| 05/16/2018 | 731.04 | 738.15 | 731.04 | 736.03 |
| 05/17/2018 | 737.6 | 751.33 | 734.1 | 749.13 |
| 05/20/2018 | 748.96 | 757.1 | 745.46 | 750.46 |
| 05/21/2018 | 753.4 | 757.38 | 748.48 | 748.48 |
| 05/22/2018 | 748.09 | 761.31 | 747.83 | 754.71 |
| 05/23/2018 | 755.03 | 766.72 | 745.71 | 749.04 |
| 05/24/2018 | 747.68 | 755.14 | 745.78 | 755.1 |
| 05/27/2018 | 757.67 | 767.49 | 754.02 | 755.37 |
| 05/28/2018 | 756.98 | 758.54 | 743.28 | 749.35 |
| 05/29/2018 | 747.96 | 754.33 | 733.96 | 734.92 |
| 05/30/2018 | 735.67 | 741.77 | 718.35 | 718.35 |
| 05/31/2018 | 715.76 | 721.2 | 704.13 | 712.33 |
| 06/03/2018 | 712.08 | 723.48 | 712.08 | 718.18 |
| 06/04/2018 | 718.51 | 720.39 | 703.23 | 705.97 |
| 06/05/2018 | 708.07 | 710.39 | 690.3 | 690.95 |
| 06/06/2018 | 692.49 | 699.65 | 688.24 | 693.2 |
| 06/07/2018 | 692.93 | 692.93 | 680.74 | 680.74 |
| 06/10/2018 | 686.49 | 695.47 | 673.8 | 690.53 |
| 06/11/2018 | 690.53 | 701.41 | 662.65 | 670.17 |
| 06/12/2018 | 670.82 | 675.97 | 663.37 | 668.54 |
| 06/13/2018 | 666.9 | 681.68 | 654.23 | 669 |
| 06/17/2018 | 668.82 | 691.55 | 668.61 | 679.15 |
| 06/18/2018 | 677.63 | 701.46 | 677.47 | 700.4 |
| 06/19/2018 | 703.38 | 724.1 | 701.79 | 723.08 |
| 06/20/2018 | 724.74 | 743.72 | 724.17 | 734.56 |
| 06/21/2018 | 737.74 | 746.59 | 730.91 | 746.59 |
| 06/24/2018 | 759.63 | 765.67 | 729.72 | 733.15 |
| 06/25/2018 | 734.76 | 744.96 | 733.25 | 734.94 |
| 06/26/2018 | 739.6 | 742.96 | 728.58 | 729.39 |
| 06/27/2018 | 730.8 | 744.29 | 727.69 | 730.7 |
| 06/28/2018 | 738.96 | 763.21 | 738.77 | 755.29 |
| 07/01/2018 | 758.86 | 771.89 | 752.32 | 770.15 |
| 07/02/2018 | 772.11 | 772.16 | 751.67 | 757.07 |
| 07/03/2018 | 760.15 | 761.89 | 754.45 | 758.05 |
| 07/04/2018 | 758.49 | 774.86 | 758.17 | 762.94 |
| 07/05/2018 | 766.45 | 769.38 | 756.35 | 756.35 |
| 07/08/2018 | 759.72 | 763.28 | 750.18 | 758.39 |
| 07/09/2018 | 748.84 | 754.64 | 738.09 | 740.9 |
| 07/10/2018 | 745.76 | 745.76 | 704.67 | 712.55 |
| 07/11/2018 | 717.27 | 722.44 | 695.89 | 716.13 |
| 07/12/2018 | 726.49 | 733.06 | 719.58 | 726.93 |
| 07/15/2018 | 731.93 | 735.92 | 725.54 | 726.55 |
| 07/16/2018 | 726.95 | 732.29 | 724.69 | 727.66 |
| 07/17/2018 | 728.1 | 731.88 | 722.37 | 725.39 |
| 07/18/2018 | 727.1 | 731.55 | 724.05 | 728.47 |
| 07/19/2018 | 728.82 | 751.92 | 728.58 | 751.92 |
| 07/22/2018 | 757.07 | 759.94 | 745.72 | 751.13 |
| 07/23/2018 | 747.06 | 763.39 | 741.88 | 753.72 |
| 07/24/2018 | 755.67 | 770.09 | 755.67 | 765.73 |
| 07/25/2018 | 768.7 | 770.34 | 744.06 | 748.22 |
| 07/26/2018 | 749.72 | 768.01 | 749.43 | 767.81 |
| 07/29/2018 | 765.21 | 784.35 | 765.17 | 784.35 |
| 07/30/2018 | 786.16 | 792.35 | 775.67 | 784.07 |
| 07/31/2018 | 785.8 | 785.8 | 764.43 | 765.3 |
| 08/01/2018 | 763.52 | 766.36 | 752.75 | 757.12 |
| 08/02/2018 | 758.94 | 768.53 | 758.45 | 761.6 |
| 08/05/2018 | 760.01 | 771.09 | 760.01 | 761.36 |
| 08/06/2018 | 764.24 | 785.67 | 764.24 | 782.34 |
| 08/07/2018 | 785.11 | 796.63 | 785 | 792.03 |
| 08/08/2018 | 791.6 | 803.03 | 786.73 | 797.74 |
| 08/09/2018 | 782.37 | 806.16 | 750.84 | 788.22 |
| 08/12/2018 | 781.86 | 829.98 | 778 | 815.83 |
| 08/13/2018 | 795.06 | 795.06 | 762.68 | 762.94 |
| 08/14/2018 | 769.74 | 770.51 | 725.92 | 726.47 |
| 08/15/2018 | 737.95 | 753.98 | 708.52 | 728.49 |
| 08/16/2018 | 729.77 | 738.11 | 712.25 | 727.37 |
| 08/19/2018 | 731.29 | 795.27 | 731.29 | 795.27 |
| 08/26/2018 | 795.83 | 795.88 | 780.28 | 783.29 |
| 08/27/2018 | 786.5 | 799.07 | 785.6 | 792.03 |
| 08/28/2018 | 792.38 | 809.73 | 788.32 | 788.32 |
| 08/30/2018 | 788.61 | 805 | 788.53 | 798.07 |
| 09/02/2018 | 802.11 | 821.45 | 801.72 | 820.07 |
| 09/03/2018 | 823.45 | 832.16 | 817.15 | 830.4 |
| 09/04/2018 | 831.28 | 840.09 | 825.33 | 834.16 |
| 09/05/2018 | 838.61 | 842.69 | 825.8 | 827.56 |
| 09/06/2018 | 831.03 | 835.9 | 819.54 | 819.71 |
| 09/09/2018 | 819.97 | 827.14 | 803.23 | 807.87 |
| 09/10/2018 | 810.14 | 825.52 | 810.14 | 817.53 |
| 09/11/2018 | 817.86 | 820.54 | 790.28 | 795.21 |
| 09/12/2018 | 800.03 | 815.24 | 794.98 | 806.78 |
| 09/13/2018 | 815.46 | 819.73 | 789.66 | 797.38 |
| 09/16/2018 | 801.04 | 809.57 | 790.98 | 803.53 |
| 09/17/2018 | 807.72 | 816.58 | 804.03 | 814.69 |
| 09/18/2018 | 817.62 | 822.61 | 802.04 | 811.45 |
| 09/19/2018 | 814.53 | 816.8 | 804.26 | 816.8 |
| 09/20/2018 | 818.6 | 822.3 | 804.07 | 812.44 |
| 09/23/2018 | 811.88 | 817.3 | 805.92 | 806.17 |
| 09/24/2018 | 809.34 | 812.85 | 805.07 | 807 |
| 09/25/2018 | 807.12 | 811.57 | 798.62 | 800.63 |
| 09/26/2018 | 803.51 | 817.72 | 803.13 | 814.71 |
| 09/27/2018 | 816.3 | 817.04 | 804.62 | 804.67 |
| 09/30/2018 | 807.57 | 819.05 | 798.45 | 802.67 |
| 10/01/2018 | 802.84 | 807.63 | 799.79 | 803.46 |
| 10/02/2018 | 802.99 | 803.67 | 788.49 | 795.14 |
| 10/03/2018 | 792.36 | 792.36 | 781.21 | 782.69 |
| 10/04/2018 | 782.4 | 787.19 | 763.81 | 780.41 |
| 10/07/2018 | 780.4 | 786.56 | 766.62 | 766.62 |
| 10/08/2018 | 768.37 | 778.38 | 765.96 | 774.61 |
| 10/09/2018 | 781.41 | 783.72 | 764.4 | 769.86 |
| 10/10/2018 | 770.25 | 771.02 | 758.25 | 762.44 |
| 10/11/2018 | 767.28 | 768.27 | 755.49 | 765.33 |
| 10/14/2018 | 769.37 | 784.15 | 760.11 | 773.3 |
| 10/15/2018 | 777.46 | 782.85 | 763.75 | 767.74 |
| 10/16/2018 | 771.07 | 777.06 | 764.25 | 773.02 |
| 10/17/2018 | 774.64 | 777.46 | 762.11 | 765.29 |
| 10/18/2018 | 764.89 | 766.87 | 756.51 | 763.19 |
| 10/21/2018 | 764 | 765.3 | 741.52 | 741.52 |
| 10/22/2018 | 740.54 | 746.88 | 723.53 | 723.53 |
| 10/23/2018 | 725.8 | 739.16 | 719.78 | 719.78 |
| 10/24/2018 | 718.87 | 735.81 | 718.55 | 723.65 |
| 10/25/2018 | 725.2 | 732.36 | 711.33 | 711.33 |
| 10/29/2018 | 712.98 | 724.36 | 702 | 724.36 |
| 10/30/2018 | 724.5 | 731.83 | 717.5 | 724.71 |
| 10/31/2018 | 729.97 | 733.78 | 717.09 | 723.08 |
| 11/01/2018 | 725.42 | 729.72 | 722.64 | 726.69 |
| 11/04/2018 | 735.53 | 735.53 | 724.19 | 726.86 |
| 11/05/2018 | 729.58 | 731.33 | 714.68 | 718.27 |
| 11/06/2018 | 719.8 | 730.87 | 716.56 | 729.63 |
| 11/07/2018 | 732.53 | 732.63 | 722.1 | 723.79 |
| 11/08/2018 | 727.12 | 735.18 | 721.74 | 726.25 |
| 11/11/2018 | 728.24 | 732.35 | 721.73 | 728 |
| 11/12/2018 | 725.49 | 738.04 | 723.62 | 737.92 |
| 11/13/2018 | 736.65 | 737.27 | 728.81 | 734.52 |
| 11/14/2018 | 732.11 | 736.45 | 727.72 | 731.54 |
| 11/15/2018 | 734.3 | 740.48 | 732.89 | 736.81 |
| 11/18/2018 | 741.84 | 750.18 | 738.61 | 749.92 |
| 11/19/2018 | 750.03 | 750.37 | 733.18 | 740.56 |
| 11/20/2018 | 741.05 | 746.01 | 735.81 | 740.33 |
| 11/21/2018 | 740.65 | 741.77 | 732.76 | 736.53 |
| 11/22/2018 | 734.89 | 735.51 | 722.65 | 723.48 |
| 11/25/2018 | 725.73 | 730.31 | 722.58 | 725.02 |
| 11/26/2018 | 723.43 | 724.51 | 714.02 | 714.85 |
| 11/27/2018 | 716.94 | 722.72 | 714.85 | 715.91 |
| 11/28/2018 | 719.8 | 728.98 | 719 | 724.7 |
| 11/29/2018 | 726.32 | 736.84 | 725.67 | 731.26 |
| 12/02/2018 | 734.55 | 738.38 | 716.81 | 716.81 |
| 12/03/2018 | 717.08 | 727.94 | 710.56 | 714.09 |
| 12/04/2018 | 715.05 | 717.7 | 700.06 | 700.06 |
| 12/05/2018 | 701.02 | 706.91 | 696.58 | 701.38 |
| 12/06/2018 | 701.22 | 720.69 | 698.72 | 708.96 |
| 12/09/2018 | 710.91 | 716.1 | 706.01 | 715.31 |
| 12/10/2018 | 716.13 | 716.74 | 705.83 | 705.83 |
| 12/11/2018 | 703.51 | 704.8 | 685.54 | 695.42 |
| 12/12/2018 | 701 | 713.92 | 693.38 | 713.92 |
| 12/13/2018 | 714.77 | 720.9 | 708.92 | 709.27 |
| 12/16/2018 | 708.26 | 719.79 | 705.49 | 715.35 |
| 12/17/2018 | 719.41 | 727.47 | 710.01 | 718.35 |
| 12/18/2018 | 720.03 | 725.64 | 715.13 | 717.07 |
| 12/19/2018 | 715.77 | 721.91 | 703.7 | 707.51 |
| 12/20/2018 | 710.43 | 711.01 | 691.06 | 692.44 |
| 12/23/2018 | 691.81 | 700.5 | 691.81 | 700.5 |
| 12/24/2018 | 697.12 | 707.83 | 695.18 | 705 |
| 12/25/2018 | 705.23 | 708.44 | 703.45 | 706.15 |
| 12/26/2018 | 709.47 | 711.34 | 701.28 | 705.91 |
| 12/27/2018 | 704.73 | 706.12 | 694.76 | 700.48 |
| 12/30/2018 | 700.83 | 714.54 | 700.83 | 713.84 |