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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 837.285
CLOSE 837.2955
Low
LOW 693.19
High
HIGH 1,046.07
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 715.34 | 721.73 | 708.22 | 721.36 |
| 01/02/2019 | 718.37 | 718.37 | 693.19 | 704.29 |
| 01/03/2019 | 704.75 | 710.03 | 698.12 | 710.03 |
| 01/06/2019 | 708.91 | 712.52 | 705.27 | 710.38 |
| 01/07/2019 | 705.38 | 709.38 | 701.23 | 707.75 |
| 01/08/2019 | 708.18 | 712.08 | 703.01 | 712.08 |
| 01/09/2019 | 707.45 | 716.24 | 705.17 | 711.21 |
| 01/10/2019 | 712.15 | 713.63 | 706.14 | 708.21 |
| 01/13/2019 | 707.68 | 708.4 | 702.7 | 706.39 |
| 01/14/2019 | 708.88 | 709.26 | 698.98 | 702.59 |
| 01/15/2019 | 704.09 | 708.21 | 702.7 | 706.76 |
| 01/16/2019 | 712.35 | 718.29 | 710.38 | 714.5 |
| 01/17/2019 | 716 | 724.83 | 715.57 | 722.43 |
| 01/20/2019 | 728.34 | 729.94 | 715.25 | 718.37 |
| 01/21/2019 | 718.8 | 724.88 | 717.75 | 724.01 |
| 01/22/2019 | 725.53 | 743.47 | 720.97 | 743.35 |
| 01/23/2019 | 745 | 749.05 | 739.5 | 743.17 |
| 01/24/2019 | 744.97 | 755.68 | 738.14 | 753.94 |
| 01/27/2019 | 754.15 | 758.58 | 749.3 | 752.06 |
| 01/28/2019 | 751.11 | 819.81 | 749.78 | 819.81 |
| 01/29/2019 | 813.58 | 813.58 | 774.39 | 774.45 |
| 01/30/2019 | 781.65 | 787.09 | 771.45 | 771.45 |
| 01/31/2019 | 770.86 | 775.62 | 763.32 | 765 |
| 02/03/2019 | 767.79 | 772.57 | 757.63 | 759.19 |
| 02/04/2019 | 756.69 | 778.88 | 756.69 | 763.18 |
| 02/05/2019 | 766.28 | 775.48 | 762.15 | 771.09 |
| 02/06/2019 | 779.53 | 785.11 | 765.84 | 768.19 |
| 02/07/2019 | 768.83 | 778.44 | 761.05 | 769.91 |
| 02/10/2019 | 773.81 | 793.96 | 773.81 | 785.98 |
| 02/11/2019 | 783.21 | 795.37 | 778.63 | 787.62 |
| 02/12/2019 | 789.94 | 794.85 | 777.22 | 777.22 |
| 02/13/2019 | 778.51 | 783.32 | 741.92 | 743.63 |
| 02/14/2019 | 745.26 | 764.62 | 745.26 | 753.87 |
| 02/17/2019 | 759.51 | 766.52 | 757.29 | 762.8 |
| 02/18/2019 | 763.82 | 764.87 | 755.91 | 760.02 |
| 02/19/2019 | 761.66 | 782.08 | 758.94 | 777.38 |
| 02/20/2019 | 777.81 | 787.4 | 769.81 | 769.81 |
| 02/21/2019 | 775.05 | 785.96 | 773.67 | 780.36 |
| 02/24/2019 | 783.62 | 790.32 | 780.42 | 782.68 |
| 02/25/2019 | 781.36 | 789.77 | 780.07 | 783.48 |
| 02/26/2019 | 784.14 | 788.36 | 780.67 | 781.63 |
| 02/27/2019 | 783.03 | 785.73 | 778.37 | 782.9 |
| 02/28/2019 | 784.47 | 787.02 | 777.3 | 785.08 |
| 03/03/2019 | 789.87 | 794.26 | 784.27 | 784.76 |
| 03/04/2019 | 783.2 | 785.23 | 760.53 | 763.27 |
| 03/05/2019 | 765.66 | 779.94 | 764.31 | 766.33 |
| 03/06/2019 | 766.49 | 777.79 | 763.14 | 770.51 |
| 03/07/2019 | 765.11 | 776 | 764.86 | 766.89 |
| 03/10/2019 | 770.82 | 776.03 | 768.82 | 771.92 |
| 03/11/2019 | 773.08 | 783.08 | 772.72 | 780.54 |
| 03/12/2019 | 779.82 | 787.43 | 769.71 | 775.52 |
| 03/13/2019 | 778.53 | 785.99 | 772.72 | 780.45 |
| 03/14/2019 | 786.53 | 786.95 | 772.3 | 772.3 |
| 03/17/2019 | 775.63 | 777.64 | 766.75 | 769.48 |
| 03/18/2019 | 769.22 | 777.46 | 765.4 | 774.43 |
| 03/19/2019 | 772.76 | 778.59 | 771.07 | 775.54 |
| 03/20/2019 | 776.17 | 784.46 | 773.06 | 779.14 |
| 03/21/2019 | 782.3 | 782.92 | 737.16 | 766.58 |
| 03/24/2019 | 765.31 | 768.07 | 760.03 | 764.92 |
| 03/25/2019 | 753.23 | 775.17 | 753.23 | 771.36 |
| 03/26/2019 | 768.37 | 768.95 | 731.55 | 738.35 |
| 03/27/2019 | 744.61 | 747.33 | 724.5 | 729.42 |
| 03/28/2019 | 734.35 | 742.12 | 717.65 | 718.87 |
| 03/31/2019 | 719.57 | 742.95 | 712.28 | 742.95 |
| 04/01/2019 | 744.54 | 751.49 | 731.33 | 733.38 |
| 04/02/2019 | 736.48 | 747.01 | 732.22 | 747.01 |
| 04/03/2019 | 746.63 | 753.12 | 739.54 | 753.12 |
| 04/04/2019 | 750.79 | 757.69 | 746.85 | 757.69 |
| 04/07/2019 | 758.02 | 760.77 | 743.73 | 760.77 |
| 04/08/2019 | 762.48 | 766.13 | 754.65 | 759.21 |
| 04/09/2019 | 758.81 | 761.49 | 752.88 | 759.93 |
| 04/10/2019 | 761.5 | 769.51 | 752.85 | 765.88 |
| 04/11/2019 | 765.86 | 765.89 | 758.01 | 765.89 |
| 04/14/2019 | 769.74 | 779.95 | 761.78 | 774.84 |
| 04/15/2019 | 774.95 | 784.46 | 773.82 | 781.38 |
| 04/16/2019 | 768.2 | 782.29 | 759.65 | 782.29 |
| 04/17/2019 | 780.67 | 801.62 | 765.33 | 801.62 |
| 04/18/2019 | 794.95 | 801.2 | 779.96 | 786.95 |
| 04/21/2019 | 785.37 | 785.37 | 770.22 | 781.53 |
| 04/23/2019 | 779.4 | 805.87 | 779.4 | 805.87 |
| 04/24/2019 | 808.94 | 809.98 | 791.83 | 797.67 |
| 04/25/2019 | 799.16 | 803.51 | 785.08 | 793.3 |
| 04/28/2019 | 794.19 | 795.49 | 780.17 | 785.36 |
| 04/29/2019 | 787.2 | 831.73 | 787.16 | 822.26 |
| 05/01/2019 | 820.93 | 836.56 | 804.04 | 809.29 |
| 05/02/2019 | 810.2 | 827.47 | 783.36 | 813.66 |
| 05/05/2019 | 811.58 | 811.58 | 787.95 | 795.05 |
| 05/06/2019 | 784.19 | 793.2 | 765.49 | 781.6 |
| 05/07/2019 | 783.18 | 786.29 | 772.53 | 775.99 |
| 05/08/2019 | 778.89 | 786.93 | 761.98 | 786.93 |
| 05/09/2019 | 807.65 | 820.69 | 788.48 | 792.78 |
| 05/12/2019 | 799.94 | 802.93 | 784.24 | 792.23 |
| 05/13/2019 | 796.6 | 799.37 | 763.02 | 766.37 |
| 05/14/2019 | 767.38 | 769.36 | 758.81 | 764.88 |
| 05/15/2019 | 763.81 | 770.2 | 758.09 | 765.79 |
| 05/16/2019 | 765.37 | 768.64 | 755.57 | 761.72 |
| 05/19/2019 | 764.44 | 764.44 | 746.94 | 747.61 |
| 05/20/2019 | 751.31 | 773.37 | 746.65 | 772.3 |
| 05/21/2019 | 768.21 | 772.61 | 762.91 | 765.43 |
| 05/22/2019 | 762.85 | 769.64 | 762.31 | 765.44 |
| 05/23/2019 | 772.79 | 780.73 | 768.46 | 780.67 |
| 05/26/2019 | 787.81 | 802.2 | 782.58 | 793.82 |
| 05/27/2019 | 799.56 | 802.86 | 782.15 | 790.66 |
| 05/28/2019 | 790.91 | 794.04 | 777.58 | 789.72 |
| 05/29/2019 | 779.11 | 803.13 | 779.11 | 803.13 |
| 05/30/2019 | 802.56 | 811.13 | 793.31 | 811.13 |
| 06/02/2019 | 804.46 | 813.52 | 804.46 | 810.21 |
| 06/06/2019 | 810.33 | 817.23 | 798.55 | 815.19 |
| 06/09/2019 | 816.71 | 825.83 | 744.19 | 817.85 |
| 06/10/2019 | 818.59 | 822.27 | 803.42 | 807.67 |
| 06/11/2019 | 807.57 | 809.71 | 785.64 | 792.95 |
| 06/12/2019 | 789.91 | 796.49 | 781 | 791.15 |
| 06/13/2019 | 788.55 | 797.67 | 780.26 | 787.11 |
| 06/16/2019 | 784.17 | 802.09 | 783.4 | 797.37 |
| 06/17/2019 | 800.78 | 805.39 | 795.74 | 801.69 |
| 06/18/2019 | 803.92 | 806.49 | 797.69 | 800.88 |
| 06/19/2019 | 801.82 | 807.53 | 794.35 | 800.71 |
| 06/20/2019 | 801.19 | 828.35 | 795.9 | 828.35 |
| 06/23/2019 | 828.25 | 831.61 | 803.98 | 808.6 |
| 06/24/2019 | 808.56 | 828.19 | 806.21 | 823.1 |
| 06/25/2019 | 823.03 | 843.28 | 822.83 | 843.28 |
| 06/26/2019 | 844.96 | 860.51 | 830.6 | 830.6 |
| 06/27/2019 | 831.88 | 848.31 | 817.16 | 839.67 |
| 06/30/2019 | 851.36 | 856.35 | 832.53 | 845.49 |
| 07/01/2019 | 848.4 | 886.34 | 838.3 | 882.57 |
| 07/02/2019 | 883.68 | 899.86 | 866.02 | 871.78 |
| 07/03/2019 | 876.09 | 897.68 | 855.44 | 860.49 |
| 07/04/2019 | 867.23 | 898.98 | 863.59 | 886.49 |
| 07/07/2019 | 866.76 | 903.09 | 866.76 | 872.72 |
| 07/08/2019 | 877 | 899 | 877 | 893.55 |
| 07/09/2019 | 897.46 | 907.61 | 884.15 | 902.3 |
| 07/10/2019 | 903.36 | 906.34 | 893.92 | 906.15 |
| 07/11/2019 | 899.39 | 907.89 | 882.73 | 886.69 |
| 07/15/2019 | 886.78 | 900.91 | 877 | 891.94 |
| 07/16/2019 | 894.83 | 894.83 | 881.29 | 890.35 |
| 07/17/2019 | 894.6 | 894.6 | 881.96 | 885.3 |
| 07/18/2019 | 888.24 | 888.73 | 881.89 | 881.89 |
| 07/21/2019 | 882.91 | 892.68 | 881.03 | 892.68 |
| 07/22/2019 | 892.62 | 901.04 | 883.24 | 884.03 |
| 07/23/2019 | 885.4 | 892.87 | 884.03 | 884.88 |
| 07/24/2019 | 886.5 | 890.59 | 877.48 | 877.48 |
| 07/25/2019 | 878.49 | 889.8 | 876.44 | 886.22 |
| 07/28/2019 | 887.3 | 888.02 | 875.66 | 882.43 |
| 07/29/2019 | 882.53 | 907.26 | 879.2 | 902.24 |
| 07/30/2019 | 903.3 | 934.04 | 895.4 | 925.46 |
| 07/31/2019 | 917.65 | 936.72 | 910.07 | 910.19 |
| 08/01/2019 | 908.85 | 921.71 | 895.64 | 895.64 |
| 08/04/2019 | 896.67 | 904.29 | 880.3 | 885.53 |
| 08/05/2019 | 889.2 | 891.71 | 865.36 | 870.74 |
| 08/06/2019 | 874.29 | 880.14 | 862.69 | 864.18 |
| 08/07/2019 | 867.69 | 871.58 | 856.59 | 862.6 |
| 08/08/2019 | 886.19 | 886.25 | 846.91 | 847.36 |
| 08/14/2019 | 843.96 | 847.03 | 819.64 | 822.99 |
| 08/15/2019 | 828.75 | 834.67 | 822.3 | 834.42 |
| 08/18/2019 | 833.48 | 852.92 | 827.93 | 836.99 |
| 08/19/2019 | 840.45 | 850.43 | 832.03 | 835.35 |
| 08/20/2019 | 836.21 | 840.55 | 832.99 | 838.62 |
| 08/21/2019 | 839.61 | 849.43 | 833.16 | 846.16 |
| 08/22/2019 | 839.47 | 850.59 | 837.75 | 850.58 |
| 08/25/2019 | 849.63 | 887.36 | 849.63 | 871.71 |
| 08/26/2019 | 872.76 | 894.06 | 864.35 | 883.32 |
| 08/27/2019 | 892.39 | 896.11 | 874.93 | 874.93 |
| 08/28/2019 | 873.25 | 892.36 | 873.08 | 886.09 |
| 09/01/2019 | 881.33 | 896.9 | 881.33 | 884.53 |
| 09/02/2019 | 885.54 | 889.07 | 877.79 | 880.42 |
| 09/03/2019 | 884.98 | 891.33 | 878.24 | 880.1 |
| 09/04/2019 | 883.58 | 888.42 | 877.12 | 880.49 |
| 09/05/2019 | 880.86 | 883.7 | 873.27 | 873.27 |
| 09/08/2019 | 875.82 | 882.54 | 862.43 | 863.07 |
| 09/09/2019 | 861.88 | 866.22 | 857.01 | 861.71 |
| 09/10/2019 | 874.46 | 876.62 | 868.19 | 868.19 |
| 09/11/2019 | 871.77 | 881.14 | 867.32 | 874.07 |
| 09/12/2019 | 875.71 | 885.92 | 875.36 | 881.98 |
| 09/15/2019 | 881.18 | 888.7 | 879.46 | 884.19 |
| 09/16/2019 | 885.74 | 885.94 | 870.93 | 871.31 |
| 09/17/2019 | 871.2 | 877.94 | 865.8 | 865.8 |
| 09/18/2019 | 868.8 | 870.51 | 853.94 | 855.69 |
| 09/19/2019 | 856.86 | 869.12 | 850.94 | 869.1 |
| 09/22/2019 | 869.47 | 880.39 | 866.19 | 872.68 |
| 09/23/2019 | 876.34 | 879.14 | 871.25 | 874.54 |
| 09/24/2019 | 873.44 | 878.25 | 864.69 | 868.87 |
| 09/25/2019 | 870 | 878.94 | 868.8 | 871.01 |
| 09/26/2019 | 872.54 | 885.79 | 870.84 | 875.82 |
| 09/29/2019 | 879.12 | 886.97 | 875.49 | 879.36 |
| 09/30/2019 | 881.54 | 904.48 | 881.24 | 893.58 |
| 10/01/2019 | 895.86 | 909.35 | 891.27 | 895.83 |
| 10/02/2019 | 898.81 | 904.98 | 898.09 | 899.53 |
| 10/03/2019 | 901.67 | 904.06 | 893.39 | 898.9 |
| 10/06/2019 | 899.22 | 917.18 | 897.64 | 912.81 |
| 10/07/2019 | 917.61 | 919.14 | 899.81 | 912.03 |
| 10/08/2019 | 913.34 | 920.85 | 889.81 | 895.92 |
| 10/09/2019 | 897.37 | 909.99 | 891.06 | 897.62 |
| 10/10/2019 | 896.83 | 906.44 | 896.67 | 899.66 |
| 10/13/2019 | 897.17 | 897.46 | 877.03 | 882.63 |
| 10/14/2019 | 886.41 | 887.51 | 876.11 | 880.6 |
| 10/15/2019 | 876.04 | 877.52 | 850.68 | 850.68 |
| 10/16/2019 | 847.2 | 860.79 | 844.4 | 859.42 |
| 10/17/2019 | 870.21 | 885.68 | 870.21 | 872.55 |
| 10/20/2019 | 877.19 | 880.66 | 866.34 | 868.35 |
| 10/21/2019 | 866.37 | 871.56 | 864.8 | 866.17 |
| 10/22/2019 | 871.21 | 881.04 | 869.12 | 875.95 |
| 10/23/2019 | 883.83 | 891.56 | 879.12 | 885.61 |
| 10/24/2019 | 886.71 | 897.32 | 883.19 | 891.65 |
| 10/27/2019 | 893.3 | 897.43 | 890.99 | 894.64 |
| 10/29/2019 | 889.16 | 902.95 | 885.14 | 895.68 |
| 10/30/2019 | 897.58 | 909.07 | 888.76 | 899.37 |
| 10/31/2019 | 900.9 | 904.54 | 891.93 | 895.17 |
| 11/03/2019 | 897.95 | 906.66 | 896.86 | 905.01 |
| 11/04/2019 | 906.99 | 910.17 | 899.04 | 900.21 |
| 11/05/2019 | 903.34 | 907.08 | 896.95 | 900.66 |
| 11/06/2019 | 903.03 | 913.69 | 903.03 | 905.66 |
| 11/07/2019 | 907.78 | 914.06 | 901.67 | 904.36 |
| 11/10/2019 | 908.46 | 918.44 | 904.76 | 912 |
| 11/11/2019 | 915.02 | 919.3 | 909.61 | 917.06 |
| 11/12/2019 | 910.43 | 912.06 | 899.44 | 905.77 |
| 11/13/2019 | 907.69 | 913.26 | 903.39 | 910.86 |
| 11/14/2019 | 911.45 | 915.07 | 908.15 | 910.77 |
| 11/17/2019 | 912.66 | 918.54 | 909.07 | 912.06 |
| 11/18/2019 | 914.1 | 918.18 | 910.79 | 915.98 |
| 11/19/2019 | 917.74 | 919.78 | 910.07 | 912.85 |
| 11/20/2019 | 915.18 | 918.16 | 909.21 | 912.47 |
| 11/21/2019 | 913.33 | 920.62 | 912.58 | 918.7 |
| 11/24/2019 | 923.86 | 928.79 | 911.06 | 912.94 |
| 11/25/2019 | 913.8 | 921.42 | 903.48 | 921.42 |
| 11/26/2019 | 922.15 | 928.9 | 916.76 | 918.39 |
| 11/27/2019 | 918.63 | 928.92 | 918.63 | 923.59 |
| 11/28/2019 | 925.26 | 926.84 | 921.46 | 924.93 |
| 12/01/2019 | 930.2 | 935.41 | 928.56 | 932.19 |
| 12/02/2019 | 931.84 | 936.65 | 926.64 | 927.19 |
| 12/03/2019 | 927.5 | 937.98 | 927.4 | 931.37 |
| 12/04/2019 | 934.9 | 951.03 | 934.5 | 939.84 |
| 12/05/2019 | 947.15 | 961.31 | 947.15 | 957.68 |
| 12/08/2019 | 963.62 | 992.93 | 963.62 | 977.51 |
| 12/09/2019 | 982.57 | 988.67 | 963.52 | 965.27 |
| 12/10/2019 | 967.46 | 983.87 | 958.37 | 978.3 |
| 12/11/2019 | 981.84 | 991.31 | 981.78 | 984.41 |
| 12/12/2019 | 987.23 | 995.77 | 973.47 | 975.7 |
| 12/15/2019 | 979.74 | 982.76 | 970.29 | 970.29 |
| 12/16/2019 | 973.82 | 1,007.03 | 973.82 | 1,007.03 |
| 12/17/2019 | 1,005.11 | 1,008.17 | 979.37 | 997.23 |
| 12/18/2019 | 1,006.4 | 1,011.4 | 989.95 | 993 |
| 12/19/2019 | 996.08 | 1,006.05 | 989.91 | 990.76 |
| 12/22/2019 | 991.22 | 994.05 | 985.27 | 990.67 |
| 12/23/2019 | 994.3 | 1,006.01 | 994.3 | 1,004.17 |
| 12/24/2019 | 1,004.72 | 1,008.28 | 1,000.4 | 1,002.75 |
| 12/25/2019 | 1,003.39 | 1,017.12 | 1,003.36 | 1,012.33 |
| 12/26/2019 | 1,014.42 | 1,023.84 | 1,007.76 | 1,010.3 |
| 12/29/2019 | 1,014.16 | 1,041.01 | 1,012.24 | 1,035.92 |
| 12/30/2019 | 1,036.26 | 1,046.07 | 1,031.14 | 1,034.22 |