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
15:10:11
23218.46 ₺
-2.36 (%-0.01)
Previous Close: 23220.82·
Volatility: 1.90
Day Low₺22926.21
Day High₺23368.08
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XINSA: BIST INSAAT Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,183.0719
CLOSE 1,181.8933

Low

LOW 860.32

High

HIGH 1,488.42
DATEOPENHIGHLOWCLOSE
01/01/20201,037.181,042.971,029.871,036.59
01/02/20201,032.071,032.071,008.441,027.16
01/05/20201,018.061,018.06997.71,005.06
01/06/20201,011.391,030.741,011.391,024.24
01/07/20201,015.481,021.071,000.241,012.17
01/08/20201,028.681,042.531,028.681,042.53
01/09/20201,047.41,050.421,031.991,034.74
01/12/20201,037.431,0481,037.431,043.72
01/13/20201,045.241,073.091,036.591,073.09
01/14/20201,071.461,072.11,053.321,055.1
01/15/20201,058.351,068.131,053.981,057.4
01/16/20201,062.711,065.211,050.361,054.29
01/19/20201,051.251,074.431,051.251,069.11
01/20/20201,064.41,076.151,057.991,068.69
01/21/20201,074.241,094.841,073.131,089.68
01/22/20201,090.91,092.221,079.111,081.21
01/23/20201,084.771,093.271,078.311,090.21
01/26/20201,089.191,096.131,084.931,096.11
01/27/20201,101.141,102.191,086.441,092.22
01/28/20201,094.861,098.451,084.981,090.52
01/29/20201,086.851,093.141,078.931,087.52
01/30/20201,084.51,143.251,084.51,139.91
02/02/20201,149.481,150.341,120.241,123.74
02/03/20201,126.961,133.791,122.531,128.23
02/04/20201,133.791,138.841,127.061,136.47
02/05/20201,141.21,149.931,118.471,118.53
02/06/20201,121.891,126.11,108.821,114.53
02/09/20201,112.881,113.571,045.411,078.62
02/10/20201,098.861,098.861,059.21,075
02/11/20201,077.181,094.511,067.121,080.25
02/12/20201,079.261,109.61,078.211,100.22
02/13/20201,103.121,110.351,097.041,100.51
02/16/20201,105.471,113.741,104.141,105.52
02/17/20201,106.081,119.161,102.651,111.05
02/18/20201,128.281,133.231,109.21,112.94
02/19/20201,116.41,118.031,052.611,060.62
02/20/20201,056.211,083.821,040.161,078.85
02/23/20201,070.741,078.051,053.371,077.22
02/24/20201,083.961,092.21,068.781,079.02
02/25/20201,080.821,101.981,080.121,092.23
02/26/20201,086.471,089.881,052.951,057.13
02/27/2020954.971,053.66948.781,036.04
03/01/20201,046.791,064.571,015.441,032.31
03/02/20201,040.41,056.371,040.41,054.53
03/03/20201,051.781,081.051,047.161,070.8
03/04/20201,111.321,158.641,067.911,070.04
03/05/20201,072.471,088.311,060.531,088.31
03/08/20201,059.511,059.51991.11,024.58
03/09/20201,029.451,046.49937.25937.25
03/10/2020927.1935.08904.34907.82
03/11/2020875.63894.31863.61863.84
03/12/2020860.59935.81860.32925.43
03/15/2020914.61914.61877.32877.32
03/16/2020881.54904.01866.66882.51
03/17/2020880.26895.06875.69885.98
03/18/2020878.17894.97869.85869.88
03/19/2020874.93892.7874.93882.62
03/22/2020879.53907.25864.37901.17
03/23/2020909.71937.4909.71930.98
03/24/2020934.22941.6910.91910.91
03/25/2020912.47933.76910.23921.73
03/26/2020927932.29885.32892.81
03/29/2020889.27904.3878.48899.18
03/30/2020904.76974.21904.76974.21
03/31/2020971.43993.24944.36950.38
04/01/2020956.01962.39925.76927.87
04/02/2020930.83946.1929.34940.87
04/05/2020949.231,008.2949.23980.5
04/06/2020999.91,006.6954.28955.13
04/07/2020956.94983.01956.94970.17
04/08/2020979.48998.14979.48994.71
04/09/20201,004.141,032.38996.721,029.49
04/12/20201,028.191,091.861,016.531,081.93
04/13/20201,073.191,074.881,019.491,029.57
04/14/20201,034.661,034.66972.01972.01
04/15/2020978.96981.35957.43970.38
04/16/2020981.591,050.19981.391,035.32
04/19/20201,041.521,060.81,029.431,031.97
04/20/20201,031.761,049.691,002.991,023.07
04/21/20201,029.541,035.61,013.061,026.53
04/23/20201,026.991,030.11,013.471,013.47
04/26/20201,024.511,028.441,013.591,020.18
04/27/20201,023.651,024.931,001.211,001.21
04/28/20201,0051,025.15999.851,012.35
04/29/20201,021.511,022.31980.62980.62
05/03/2020976.741,003.47971.22995.23
05/04/20201,001.251,004.65985.77992.75
05/05/2020996.31996.34979.19979.19
05/06/2020979.551,006.14979.551,002.35
05/07/20201,010.971,020.031,003.41,008.14
05/10/20201,010.971,029.441,009.731,013.05
05/11/20201,014.611,028.51,012.31,018.67
05/12/20201,016.071,026.251,009.991,025.7
05/13/20201,026.041,028.931,008.61,012.44
05/14/20201,023.011,023.261,007.421,012.96
05/17/20201,025.341,025.341,011.091,016.03
05/19/20201,016.671,022.81,007.21,008.37
05/20/20201,009.111,024.361,002.361,002.36
05/21/20201,003.71,013.581,002.221,010.3
05/26/20201,011.061,047.531,011.061,041.39
05/27/20201,050.281,050.351,031.311,040.97
05/28/20201,038.991,040.781,012.241,012.24
05/31/20201,014.981,020.521,012.831,017.9
06/01/20201,019.951,024.421,014.751,019.34
06/02/20201,023.581,025.791,009.141,013.43
06/03/20201,016.461,022.181,011.791,017.11
06/04/20201,019.811,028.141,017.351,022.9
06/07/20201,026.721,036.811,025.511,032.57
06/08/20201,037.141,046.31,028.151,041.16
06/09/20201,047.781,054.481,042.821,042.82
06/10/20201,043.771,060.091,042.311,047.49
06/11/20201,043.791,057.021,038.711,055.38
06/14/20201,053.391,098.31,046.651,080.77
06/15/20201,104.51,113.181,097.341,103.51
06/16/20201,117.081,119.141,096.11,106.2
06/17/20201,104.671,1251,101.121,115.18
06/18/20201,122.81,129.531,103.961,109.45
06/21/20201,123.791,201.911,117.91,201.66
06/22/20201,194.171,202.431,157.341,166.69
06/23/20201,167.011,167.011,127.81,132.07
06/24/20201,129.681,169.141,120.791,155.65
06/25/20201,164.71,176.621,153.51,161.95
06/28/20201,163.181,191.371,157.511,173.82
06/29/20201,176.631,186.711,173.191,173.19
06/30/20201,179.191,202.881,167.531,202.88
07/01/20201,205.281,213.981,195.221,206.18
07/02/20201,206.291,215.81,182.291,186.5
07/05/20201,198.331,204.941,190.61,200.23
07/06/20201,201.411,238.161,194.261,216.57
07/07/20201,272.181,278.061,228.551,228.55
07/08/20201,235.571,249.551,162.041,162.04
07/09/20201,157.661,157.661,103.891,146.77
07/12/20201,174.451,183.671,166.251,178.16
07/13/20201,176.41,187.531,165.971,173.38
07/15/20201,182.761,223.621,179.51,218.15
07/16/20201,2241,232.71,211.551,212.03
07/19/20201,215.251,304.371,214.361,285.43
07/20/20201,301.491,308.681,223.991,224.9
07/21/20201,233.391,244.541,205.371,214.96
07/22/20201,226.521,246.451,222.411,237.25
07/23/20201,231.61,246.341,223.221,232.46
07/26/20201,244.241,254.391,232.821,232.82
07/27/20201,238.231,240.861,195.111,199.1
07/28/20201,2041,239.021,172.831,229.11
07/29/20201,240.421,243.181,226.561,233.48
08/03/20201,252.711,252.711,143.371,179.92
08/04/20201,180.921,218.961,145.731,218.96
08/05/20201,227.121,227.121,133.141,179.39
08/06/20201,160.281,207.571,091.41,201.6
08/09/20201,181.761,222.551,166.381,208.54
08/10/20201,218.241,223.771,204.191,209.95
08/11/20201,215.861,229.071,205.231,227.38
08/12/20201,236.481,265.191,227.721,261.54
08/13/20201,261.071,261.071,209.041,210.5
08/16/20201,216.031,218.861,202.131,206.89
08/17/20201,206.441,233.381,204.751,231.93
08/18/20201,230.831,256.311,230.791,252.09
08/19/20201,257.751,277.861,242.631,253.21
08/20/20201,282.621,327.831,241.361,245.68
08/23/20201,245.181,252.11,231.161,248.92
08/24/20201,251.11,252.931,231.551,237.95
08/25/20201,234.681,251.741,232.931,249.14
08/26/20201,253.081,254.091,241.331,243.68
08/27/20201,247.031,247.261,232.761,234.28
08/30/20201,234.211,234.871,218.581,219.33
08/31/20201,222.011,242.721,214.41,240.84
09/01/20201,241.121,243.971,228.581,233.8
09/02/20201,234.091,242.471,227.781,231.59
09/03/20201,233.091,259.281,227.711,246.57
09/06/20201,250.761,269.641,250.761,268.44
09/07/20201,271.981,280.721,262.671,274.63
09/08/20201,278.861,287.911,272.191,280.52
09/09/20201,281.821,284.831,270.771,276.78
09/10/20201,281.231,2821,268.411,273.55
09/13/20201,275.421,289.741,268.961,278.93
09/14/20201,281.921,303.971,281.921,297.19
09/15/20201,299.181,308.71,294.461,297.21
09/16/20201,298.381,307.261,292.311,292.31
09/17/20201,300.171,363.571,294.61,363.57
09/20/20201,361.651,361.651,298.721,307.4
09/21/20201,309.361,320.041,292.531,311.86
09/22/20201,328.331,328.331,308.181,310.79
09/23/20201,305.441,313.941,298.281,306.85
09/24/20201,312.771,314.231,284.811,295.76
09/27/20201,295.731,310.621,285.461,304.1
09/28/20201,308.451,326.571,302.141,319.44
09/29/20201,328.351,340.731,323.761,339.58
09/30/20201,348.251,348.251,315.451,318.21
10/01/20201,316.081,325.671,311.791,312.99
10/04/20201,322.931,336.851,317.91,336.85
10/05/20201,339.531,394.981,337.391,356.78
10/06/20201,358.391,406.771,358.391,406.77
10/07/20201,417.771,426.681,390.121,408.93
10/08/20201,412.021,415.11,388.761,388.91
10/11/20201,391.341,414.141,375.661,375.66
10/12/20201,384.471,399.761,379.151,389.75
10/13/20201,394.161,414.551,387.21,408.04
10/14/20201,409.641,409.641,3901,396.46
10/15/20201,403.031,428.891,402.951,411.07
10/18/20201,422.231,425.851,408.321,418.16
10/19/20201,420.821,433.191,404.981,429.38
10/20/20201,433.161,436.771,406.161,406.16
10/21/20201,406.791,440.041,392.281,440.04
10/22/20201,427.391,427.391,388.581,402.87
10/25/20201,391.081,391.081,352.931,383.58
10/26/20201,373.641,401.241,352.311,388.32
10/27/20201,385.551,397.781,381.91,385.26
10/29/20201,363.321,387.931,358.381,382.87
11/01/20201,383.161,398.191,377.071,382.13
11/02/20201,3851,396.91,370.731,373
11/03/20201,377.281,398.531,377.281,393.3
11/04/20201,395.791,458.251,395.791,450.48
11/05/20201,444.521,464.191,425.681,454.84
11/08/20201,470.411,488.421,448.211,467.47
11/09/20201,466.251,466.251,428.851,429.13
11/10/20201,435.031,439.621,411.591,416.16
11/11/20201,422.161,430.091,381.21,401.68
11/12/20201,402.971,413.521,391.161,402
11/15/20201,407.151,423.431,398.961,411.63
11/16/20201,409.311,409.311,379.751,379.75
11/17/20201,380.81,401.571,380.81,397.96
11/18/20201,399.91,411.431,3801,403.38
11/19/20201,403.731,409.811,392.81,396.82
11/22/20201,398.361,411.481,381.681,392.12
11/23/20201,398.751,403.771,387.11,394.21
11/24/20201,399.121,408.721,381.511,382.37
11/25/20201,387.471,390.541,375.411,386.41
11/26/20201,389.891,400.311,374.31,376.95
11/29/20201,371.231,384.171,356.271,377.12
11/30/20201,381.591,390.951,364.951,385.23
12/01/20201,388.831,407.311,387.331,404.35
12/02/20201,413.021,420.611,407.821,409.55
12/03/20201,410.691,414.721,389.711,393.96
12/06/20201,395.161,420.491,389.691,401.65
12/07/20201,408.561,413.431,401.21,404.32
12/08/20201,406.221,415.951,400.671,409.22
12/09/20201,417.461,433.891,402.651,410.12
12/10/20201,405.531,415.311,395.391,411.08
12/13/20201,420.521,440.861,416.151,422.27
12/14/20201,426.91,427.971,409.871,412.75
12/15/20201,416.931,422.811,393.711,398.92
12/16/20201,404.871,427.371,399.031,427.37
12/17/20201,439.331,447.161,418.861,419.03
12/20/20201,415.981,424.291,395.921,407.18
12/21/20201,416.411,438.951,414.561,426.73
12/22/20201,430.491,456.621,427.741,453.73
12/23/20201,461.11,470.081,442.061,449.92
12/24/20201,457.291,467.771,447.071,452.88
12/27/20201,463.911,473.961,456.391,456.39
12/28/20201,460.011,482.971,450.471,472.48
12/29/20201,477.311,479.491,462.371,465.1
12/30/20201,465.631,472.141,459.641,461.07