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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,851.7865
CLOSE 1,850.9527

Low

LOW 1,431.74

High

HIGH 3,219.44
DATEOPENHIGHLOWCLOSE
01/03/20211,468.231,502.561,467.011,485.65
01/04/20211,485.941,559.011,480.951,540.16
01/05/20211,545.151,623.251,536.771,597.37
01/06/20211,605.511,624.831,586.011,603.4
01/07/20211,617.081,632.471,595.021,619.21
01/10/20211,628.061,653.261,601.91,615.46
01/11/20211,630.561,733.831,601.691,733.72
01/12/20211,780.091,862.491,705.481,708.31
01/13/20211,710.091,716.681,632.311,634.73
01/14/20211,631.371,653.371,605.151,630.62
01/17/20211,645.781,682.581,624.851,668.64
01/18/20211,683.711,698.41,678.621,686.41
01/19/20211,695.431,695.431,655.381,684.23
01/20/20211,693.461,708.241,666.691,667.65
01/21/20211,6681,671.51,637.771,658.1
01/24/20211,672.621,676.611,651.941,657.45
01/25/20211,657.711,671.721,630.311,653.75
01/26/20211,660.791,665.551,565.741,565.74
01/27/20211,540.411,597.041,515.981,591.14
01/28/20211,580.751,598.481,553.81,588.71
01/31/20211,594.81,623.031,572.871,606.79
02/01/20211,617.571,668.031,604.351,643.59
02/02/20211,658.781,670.691,636.191,656.67
02/03/20211,660.721,664.531,636.551,644.29
02/04/20211,654.281,666.521,631.461,632.01
02/07/20211,6461,647.61,605.431,623.3
02/08/20211,628.641,650.541,615.051,616.11
02/09/20211,625.191,631.851,609.331,610.97
02/10/20211,613.181,630.971,607.521,609.97
02/11/20211,607.451,610.791,584.691,598.69
02/14/20211,620.331,635.371,618.431,619.56
02/15/20211,632.141,633.51,583.81,609.45
02/16/20211,615.781,620.61,588.541,592.56
02/17/20211,600.211,603.211,578.691,585.74
02/18/20211,589.831,601.321,579.871,599.58
02/21/20211,615.281,633.931,582.071,590.5
02/22/20211,596.381,600.21,545.951,552.41
02/23/20211,544.731,555.521,516.421,516.58
02/24/20211,537.561,547.551,483.11,523.84
02/25/20211,496.451,519.711,475.381,488.71
02/28/20211,505.461,556.921,505.461,550.74
03/01/20211,551.81,571.541,537.111,548.8
03/02/20211,556.571,588.141,553.561,570.7
03/03/20211,571.921,649.031,565.111,619.35
03/04/20211,642.031,671.251,626.31,626.47
03/07/20211,631.211,643.341,610.031,610.03
03/08/20211,619.321,697.381,610.451,685.82
03/09/20211,684.931,687.591,653.231,656.81
03/10/20211,684.191,720.791,675.591,692.01
03/11/20211,692.911,699.571,664.991,664.99
03/14/20211,673.561,704.631,666.641,675.82
03/15/20211,679.971,683.261,657.951,669.54
03/16/20211,669.161,699.221,646.391,646.39
03/17/20211,6531,662.951,620.281,624.63
03/18/20211,612.241,645.061,586.351,606.88
03/21/20211,502.521,562.511,467.951,501.23
03/22/20211,478.261,605.91,448.481,586.56
03/23/20211,597.381,649.761,597.381,632.74
03/24/20211,636.211,664.571,606.341,609.81
03/25/20211,623.841,625.61,559.41,594
03/28/20211,600.081,717.361,600.081,713.21
03/29/20211,722.51,776.431,653.941,661.4
03/30/20211,676.341,701.921,617.441,617.44
03/31/20211,638.11,667.151,636.491,664.4
04/01/20211,675.541,682.241,645.061,658.04
04/04/20211,664.081,669.751,652.111,660.17
04/05/20211,662.181,669.281,639.211,640.24
04/06/20211,640.541,654.221,624.181,642.25
04/07/20211,647.51,676.861,645.931,648.14
04/08/20211,648.981,658.71,595.541,624.85
04/11/20211,634.461,647.821,610.691,632.31
04/12/20211,579.091,585.41,501.251,546.64
04/13/20211,548.191,562.971,531.241,544.01
04/14/20211,544.121,561.141,511.811,548.72
04/15/20211,549.521,634.921,542.21,616.64
04/18/20211,619.971,623.691,565.351,588.47
04/19/20211,586.151,595.321,530.091,531.04
04/20/20211,517.171,536.111,454.951,471.74
04/21/20211,444.31,477.161,431.741,464.78
04/25/20211,451.71,511.191,451.71,510.23
04/26/20211,508.011,529.371,489.651,492.53
04/27/20211,490.471,498.721,469.131,486.88
04/28/20211,485.081,506.771,484.161,492.63
04/29/20211,492.931,534.21,490.621,522.74
05/02/20211,529.41,547.981,526.261,543.55
05/03/20211,546.261,553.171,512.681,519.79
05/04/20211,521.061,539.961,517.141,534.81
05/05/20211,534.161,564.971,534.161,560.95
05/06/20211,566.81,574.231,533.751,544.7
05/09/20211,546.61,566.331,544.591,559.19
05/10/20211,547.721,567.571,542.171,547.12
05/11/20211,612.461,649.531,595.671,604.02
05/16/20211,612.671,638.931,612.671,633.9
05/17/20211,637.651,640.931,619.751,625.88
05/19/20211,623.881,694.351,615.681,694.35
05/20/20211,681.781,708.561,655.161,683.85
05/23/20211,685.221,714.721,673.411,698.95
05/24/20211,699.41,699.41,606.251,617.67
05/25/20211,628.531,647.391,600.951,628.49
05/26/20211,632.061,641.331,608.311,611.7
05/27/20211,603.131,620.971,588.451,610.84
05/30/20211,613.771,649.941,610.061,634.6
05/31/20211,627.221,640.691,615.661,621.33
06/01/20211,614.041,644.131,610.931,631.73
06/02/20211,637.631,668.211,637.631,665.1
06/03/20211,667.881,718.351,660.221,713.04
06/06/20211,711.31,730.051,701.841,706.21
06/07/20211,705.521,724.691,697.991,701.78
06/08/20211,701.321,707.041,684.911,696.24
06/09/20211,693.481,706.551,672.231,681.79
06/10/20211,676.91,700.191,667.591,684.01
06/13/20211,687.041,690.21,649.521,649.52
06/14/20211,647.131,658.371,628.571,631.51
06/15/20211,634.051,644.141,623.841,631.81
06/16/20211,624.171,653.351,624.171,642.6
06/17/20211,646.61,655.591,628.841,643.36
06/20/20211,639.261,644.421,624.741,641.77
06/21/20211,644.531,665.221,638.611,665.05
06/22/20211,666.611,697.831,656.681,696.42
06/23/20211,696.251,738.341,685.181,716.58
06/24/20211,713.051,715.061,677.51,677.5
06/27/20211,677.071,704.191,666.731,691.31
06/28/20211,685.451,706.291,680.421,704.52
06/29/20211,703.311,726.071,698.971,716.35
06/30/20211,711.711,745.871,711.711,743.85
07/01/20211,744.861,765.051,706.461,706.46
07/04/20211,708.081,709.261,688.531,691.64
07/05/20211,695.211,708.331,685.181,692.55
07/06/20211,692.871,701.491,679.431,690.42
07/07/20211,688.781,715.171,684.351,697
07/08/20211,693.471,699.471,673.591,680.42
07/11/20211,681.781,686.181,644.71,656.78
07/12/20211,651.961,659.291,631.311,633.11
07/13/20211,628.261,678.971,628.261,678.03
07/15/20211,678.691,685.141,663.561,669.49
07/18/20211,662.81,680.271,661.841,680.27
07/25/20211,683.361,713.551,683.341,710.32
07/26/20211,716.971,749.741,711.531,748.6
07/27/20211,751.371,780.421,731.331,731.33
07/28/20211,727.911,748.981,727.911,745.78
07/29/20211,747.581,755.471,715.141,735.01
08/01/20211,730.691,751.021,725.791,729.84
08/02/20211,730.031,750.171,726.051,742.45
08/03/20211,7421,795.561,741.291,753.54
08/04/20211,750.91,762.071,746.151,757.8
08/05/20211,758.761,775.21,757.211,770.88
08/08/20211,770.671,784.241,768.061,773.46
08/09/20211,774.291,789.791,767.031,778.64
08/10/20211,778.241,791.861,755.711,763.04
08/11/20211,764.881,774.481,751.381,770.97
08/12/20211,766.841,824.781,760.931,779.57
08/15/20211,799.691,901.281,799.691,818.85
08/16/20211,819.331,846.021,791.641,791.64
08/17/20211,797.081,856.011,797.041,825.87
08/18/20211,835.91,858.351,812.141,858.35
08/19/20211,875.861,882.721,850.121,858.42
08/22/20211,8791,903.571,876.621,900.49
08/23/20211,922.391,969.461,922.391,968.8
08/24/20211,976.861,982.021,908.751,935.91
08/25/20211,930.341,946.481,915.461,938.9
08/26/20211,937.381,992.571,933.071,984.16
08/30/20211,996.522,034.31,996.522,013.95
08/31/20212,022.672,032.661,976.892,018.68
09/01/20212,010.162,017.861,981.781,981.78
09/02/20211,984.361,985.891,946.431,951.34
09/05/20211,954.91,985.741,949.571,951.84
09/06/20211,947.891,963.041,929.681,929.68
09/07/20211,926.21,953.741,916.791,936.27
09/08/20211,927.421,980.71,927.381,976.73
09/09/20211,978.351,982.381,945.341,950.52
09/12/20211,953.271,979.991,948.341,965
09/13/20211,973.811,978.711,954.361,961.9
09/14/20211,961.851,974.11,959.071,967.3
09/15/20211,966.551,973.731,952.151,962.02
09/16/20211,962.061,981.591,909.321,909.32
09/19/20211,888.831,929.681,883.721,903.37
09/20/20211,949.891,952.411,893.991,895.42
09/21/20211,905.861,913.091,882.411,898.8
09/22/20211,905.451,946.411,895.581,942.78
09/23/20211,938.441,978.611,935.841,947.86
09/26/20211,952.061,969.61,934.051,947.49
09/27/20211,949.721,951.471,903.211,909.19
09/28/20211,915.661,917.371,891.881,894.33
09/29/20211,894.951,922.111,874.991,922.11
09/30/20211,907.991,907.991,877.931,882.41
10/03/20211,882.111,908.461,876.11,877.5
10/04/20211,881.221,899.031,873.411,879.46
10/05/20211,875.221,879.011,851.831,862.54
10/06/20211,865.731,890.591,865.251,883.62
10/07/20211,884.31,889.651,871.521,873.19
10/10/20211,876.21,880.861,862.451,874.94
10/11/20211,871.51,920.451,864.91,906.46
10/12/20211,908.931,915.231,894.521,900.8
10/13/20211,899.481,907.931,890.161,893.84
10/14/20211,900.941,904.251,865.341,866.91
10/17/20211,869.341,883.151,866.171,883.15
10/18/20211,887.381,890.351,874.321,879.28
10/19/20211,882.011,885.41,863.251,863.25
10/20/20211,864.011,928.811,862.941,928.81
10/21/20211,925.541,968.231,911.611,957.81
10/24/20211,954.141,988.741,953.561,973.19
10/25/20211,988.981,998.841,978.511,993.57
10/26/20211,995.281,997.571,975.731,984.11
10/27/20211,983.622,006.81,981.352,006.8
10/31/20212,010.692,015.641,9761,981.07
11/01/20211,984.812,001.821,980.291,995.16
11/02/20211,997.092,000.351,957.581,994.13
11/03/20212,003.382,022.582,002.872,022.58
11/04/20212,027.592,054.962,024.592,040.19
11/07/20212,040.542,048.632,030.92,038.33
11/08/20212,045.762,060.462,034.212,034.59
11/09/20212,035.72,093.362,032.852,090.6
11/10/20212,097.142,159.922,076.532,152.41
11/11/20212,154.622,197.212,132.072,173.16
11/14/20212,188.512,326.922,154.312,298.87
11/15/20212,299.552,316.092,172.842,176.87
11/16/20212,185.152,231.012,185.152,231.01
11/17/20212,244.972,321.412,241.472,287.9
11/18/20212,291.732,326.352,253.482,259.49
11/21/20212,263.252,334.892,263.252,331.32
11/22/20212,357.22,482.582,357.22,466.73
11/23/20212,502.652,644.942,473.592,498.04
11/24/20212,517.492,613.712,517.492,609.23
11/25/20212,614.22,621.232,529.762,611.58
11/28/20212,6312,677.042,565.652,611.73
11/29/20212,615.462,672.052,576.372,640.2
11/30/20212,682.672,744.422,649.492,736.96
12/01/20212,7642,790.22,684.82,714.28
12/02/20212,729.742,899.032,724.612,877.88
12/05/20212,903.042,942.332,765.672,773
12/06/20212,814.082,833.572,789.632,833.57
12/07/20212,844.692,850.332,794.772,819.82
12/08/20212,813.972,822.322,788.072,810.29
12/09/20212,848.482,879.852,796.082,817.14
12/12/20212,821.322,858.352,818.272,826
12/13/20212,851.392,856.282,814.262,845.82
12/14/20212,991.163,048.872,855.92,900.95
12/15/20212,944.393,024.852,918.33,024.85
12/16/20213,171.73,219.442,749.452,936.27
12/19/20212,919.413,043.882,788.52,924.22
12/20/20212,932.362,940.192,672.22,677.68
12/21/20212,545.632,606.842,456.942,461.34
12/22/20212,496.572,524.032,325.182,458.25
12/23/20212,492.912,516.542,454.392,507.09
12/26/20212,514.862,564.862,409.722,436.15
12/27/20212,463.722,473.152,364.082,395.91
12/28/20212,406.922,591.82,398.522,590.37
12/29/20212,678.152,713.672,571.782,585.41
12/30/20212,605.732,649.382,515.522,558.35