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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,676.027
CLOSE 3,682.0476

Low

LOW 2,194.75

High

HIGH 7,892
DATEOPENHIGHLOWCLOSE
01/02/20222,597.42,660.612,526.462,642.94
01/03/20222,646.092,686.572,628.612,655.13
01/04/20222,658.982,691.512,633.632,691.51
01/05/20222,680.522,702.742,629.82,629.8
01/06/20222,630.222,642.422,581.632,600
01/09/20222,610.062,646.272,602.992,615.53
01/10/20222,634.472,637.452,575.552,615.45
01/11/20222,627.482,644.712,570.712,588.42
01/12/20222,590.922,604.752,557.342,557.43
01/13/20222,557.742,609.092,555.482,593.42
01/16/20222,604.562,650.62,600.692,642.03
01/17/20222,644.312,679.612,522.052,522.27
01/18/20222,502.482,545.922,470.12,539.17
01/19/20222,543.912,573.652,475.432,492.87
01/20/20222,496.452,617.162,496.452,582.41
01/23/20222,576.412,697.762,557.72,557.7
01/24/20222,647.22,647.22,523.822,593.19
01/25/20222,608.32,620.842,558.862,567.79
01/26/20222,529.452,590.162,506.012,576.14
01/27/20222,583.292,628.482,564.662,606.69
01/30/20222,621.472,712.282,621.472,712.28
01/31/20222,719.342,749.682,688.92,692.58
02/01/20222,715.312,715.632,6592,666.63
02/02/20222,667.252,672.972,621.362,628.55
02/03/20222,624.192,668.192,603.672,660.41
02/06/20222,664.932,697.262,626.22,697.26
02/07/20222,693.032,732.022,682.442,704.5
02/08/20222,709.632,719.92,673.62,695.29
02/09/20222,697.142,703.592,663.082,663.08
02/10/20222,661.52,675.932,620.862,668.75
02/13/20222,615.762,623.952,506.312,545.17
02/14/20222,543.582,606.792,542.572,574.21
02/15/20222,583.032,601.962,576.092,579.62
02/16/20222,581.362,605.412,540.042,562.82
02/17/20222,566.962,597.482,556.252,597.48
02/20/20222,600.322,613.372,505.812,529.97
02/21/20222,468.42,468.42,397.822,460.37
02/22/20222,455.452,481.182,425.522,433.49
02/23/20222,214.232,303.392,201.242,208.14
02/24/20222,236.562,344.442,194.752,311.14
02/27/20222,252.052,296.332,209.082,229.68
02/28/20222,235.422,274.012,203.652,234.01
03/01/20222,240.792,252.382,212.432,212.43
03/02/20222,212.272,345.982,212.272,309.43
03/03/20222,304.942,335.32,251.212,302.65
03/06/20222,303.382,347.82,271.522,339.48
03/07/20222,317.092,370.832,313.792,317.81
03/08/20222,329.112,448.782,307.92,434.46
03/09/20222,450.652,540.992,450.652,498.93
03/10/20222,508.32,549.132,465.732,483.65
03/13/20222,498.312,527.372,478.092,479.6
03/14/20222,477.142,486.292,450.972,478.99
03/15/20222,482.212,498.552,466.472,475.44
03/16/20222,481.452,492.482,472.662,479.05
03/17/20222,490.572,619.612,490.572,617.42
03/20/20222,614.312,674.182,606.472,617.01
03/21/20222,627.422,651.692,613.472,623.2
03/22/20222,624.442,682.742,612.862,636.36
03/23/20222,646.032,695.772,641.692,654.45
03/24/20222,656.322,669.642,638.512,655.57
03/27/20222,671.192,725.272,667.722,669.96
03/28/20222,682.712,794.042,673.652,722.34
03/29/20222,731.52,731.832,671.622,679.33
03/30/20222,698.522,766.842,686.332,766.84
03/31/20222,758.92,758.92,726.472,750.08
04/03/20222,766.382,805.632,753.892,753.96
04/04/20222,762.522,837.772,758.922,804.51
04/05/20222,796.752,796.752,740.832,751.35
04/06/20222,758.592,805.72,752.62,789.61
04/07/20222,804.32,844.92,802.392,814.67
04/10/20222,830.542,868.72,808.962,822.1
04/11/20222,826.192,839.612,770.862,819.57
04/12/20222,768.032,776.412,709.22,726.92
04/13/20222,739.262,739.262,710.972,716.61
04/14/20222,721.572,764.092,721.012,741.39
04/17/20222,745.422,750.542,729.892,738.24
04/18/20222,748.732,778.332,737.242,753.02
04/19/20222,769.422,771.22,735.062,748.05
04/20/20222,762.672,845.12,760.872,808.47
04/21/20222,805.92,805.92,728.512,735.74
04/24/20222,733.042,747.392,704.172,735.12
04/25/20222,757.692,774.762,706.152,721.58
04/26/20222,725.912,765.742,695.412,756.9
04/27/20222,758.022,777.132,738.132,762.77
04/28/20222,773.442,791.852,754.832,791.85
05/04/20222,804.582,827.462,796.952,808.17
05/05/20222,800.282,826.632,791.982,818.94
05/08/20222,834.42,901.612,823.492,861.21
05/09/20222,805.782,805.782,756.32,759.54
05/10/20222,759.532,781.562,732.142,757.48
05/11/20222,749.172,749.172,712.472,725.73
05/12/20222,733.132,759.862,725.912,742.17
05/15/20222,745.312,760.252,740.492,749.91
05/16/20222,752.732,762.792,726.052,746.54
05/17/20222,748.712,780.652,736.772,748.37
05/19/20222,763.822,767.982,719.362,720.96
05/22/20222,737.782,744.382,686.362,693.95
05/23/20222,695.982,705.622,687.172,702.2
05/24/20222,707.632,742.42,707.632,726.09
05/25/20222,742.992,751.782,727.72,750.2
05/26/20222,755.362,770.22,746.62,764.45
05/29/20222,770.222,822.562,761.962,814.41
05/30/20222,818.332,826.662,790.592,808.26
05/31/20222,817.012,886.512,813.052,870.31
06/01/20222,885.242,894.212,835.252,837.51
06/02/20222,853.32,915.182,853.32,911.41
06/05/20223,063.853,063.852,952.572,968.5
06/06/20222,977.953,025.282,946.753,025.28
06/07/20223,041.753,155.112,942.962,987
06/08/20223,002.413,123.32,938.123,118.27
06/09/20223,113.483,325.473,066.583,300
06/12/20223,302.723,339.223,142.273,142.27
06/13/20223,167.23,380.713,151.473,337.5
06/14/20223,346.073,499.23,324.943,411.97
06/15/20223,399.083,399.083,260.33,314.85
06/16/20223,337.363,461.423,337.363,404.49
06/19/20223,444.713,521.573,371.943,371.94
06/20/20223,385.313,413.53,3193,325.98
06/21/20223,333.153,446.753,333.153,414.43
06/22/20223,423.283,504.393,395.163,443.18
06/23/20223,469.93,481.663,410.073,434.81
06/26/20223,349.013,492.333,313.843,469.52
06/27/20223,502.773,505.563,391.43,402.4
06/28/20223,412.813,447.973,349.63,358.72
06/29/20223,358.143,401.063,267.163,267.16
06/30/20223,263.113,355.333,223.693,288.03
07/03/20223,296.163,378.363,296.163,310.57
07/04/20223,312.63,366.773,244.113,285.39
07/05/20223,322.743,383.333,304.673,356.43
07/06/20223,348.273,442.043,348.273,407.97
07/07/20223,416.663,481.813,403.193,440.58
07/12/20223,440.363,686.433,440.363,675.64
07/13/20223,680.613,814.83,481.293,481.29
07/17/20223,539.643,539.643,469.473,493.18
07/18/20223,524.273,783.453,524.273,783.45
07/19/20223,788.583,869.933,744.353,748.32
07/20/20223,753.83,790.23,626.583,633.82
07/21/20223,655.273,700.983,577.213,594.72
07/24/20223,602.273,655.213,590.783,599.39
07/25/20223,610.883,626.523,555.473,568.95
07/26/20223,590.863,686.713,573.723,622.31
07/27/20223,647.283,651.843,564.823,576.62
07/28/20223,591.623,636.083,567.493,581.44
07/31/20223,590.973,682.173,590.973,662.27
08/01/20223,668.973,701.473,603.53,603.5
08/02/20223,613.243,672.33,613.243,638.31
08/03/20223,660.593,687.673,635.153,646.41
08/04/20223,655.943,662.113,624.253,646.71
08/07/20223,676.353,728.783,675.063,728.78
08/08/20223,734.363,845.433,712.313,822.83
08/09/20223,823.943,823.943,758.813,773.68
08/10/20223,788.823,829.663,762.923,820.35
08/11/20223,820.63,932.333,791.793,919.53
08/14/20223,921.314,074.213,912.63,920.82
08/15/20223,952.143,965.833,770.043,885.2
08/16/20223,840.723,909.613,786.253,891.99
08/17/20223,900.513,918.083,791.313,869.84
08/18/20223,870.43,949.273,849.933,849.93
08/21/20223,850.363,877.23,804.783,820.99
08/22/20223,823.143,844.243,816.713,818.12
08/23/20223,826.93,830.173,714.863,718.7
08/24/20223,723.63,786.793,711.313,723.96
08/25/20223,725.933,753.273,691.633,730.67
08/28/20223,726.343,726.343,666.943,668.12
08/30/20223,669.863,700.713,658.423,659.45
08/31/20223,676.493,749.863,668.443,671.37
09/01/20223,677.153,729.653,677.153,704.47
09/04/20223,744.893,770.873,733.193,747.13
09/05/20223,7723,814.343,604.253,782.16
09/06/20223,818.73,818.73,712.923,712.92
09/07/20223,743.93,786.013,702.283,709.2
09/08/20223,731.63,763.613,710.13,743.52
09/11/20223,782.073,873.433,769.623,821.17
09/12/20223,877.663,879.293,637.273,637.27
09/13/20223,647.13,753.63,647.13,730.86
09/14/20223,747.73,796.383,725.463,744.03
09/15/20223,777.433,8233,721.583,823
09/18/20223,826.143,908.213,779.83,779.8
09/19/20223,800.193,838.073,735.763,792.53
09/20/20223,792.133,849.913,779.653,796.69
09/21/20223,801.253,811.13,764.553,785.08
09/22/20223,803.463,812.813,709.773,714.63
09/25/20223,728.53,777.873,713.613,746.1
09/26/20223,747.513,778.423,693.773,693.77
09/27/20223,698.833,698.833,563.453,563.45
09/28/20223,591.623,625.273,407.243,466.55
09/29/20223,473.843,653.583,473.843,607.31
10/02/20223,612.853,722.473,602.533,722.47
10/03/20223,741.693,749.333,683.963,740.42
10/04/20223,748.833,764.693,723.023,755.05
10/05/20223,766.373,872.823,765.633,851.24
10/06/20223,861.113,870.63,813.043,813.04
10/09/20223,849.323,941.313,823.483,915
10/10/20223,926.673,926.673,859.613,859.98
10/11/20223,907.853,907.853,826.353,826.35
10/12/20223,860.323,929.483,822.153,847.18
10/13/20223,904.723,972.223,899.223,946.92
10/16/20223,983.064,074.823,983.064,068.83
10/17/20224,092.874,151.214,066.744,107.93
10/18/20224,123.284,258.574,123.284,255.79
10/19/20224,286.194,388.834,286.194,339.2
10/20/20224,376.644,467.414,336.314,467.41
10/23/20224,489.734,655.314,439.224,531.89
10/24/20224,532.324,550.894,361.234,526.44
10/25/20224,542.724,590.224,475.344,549.87
10/26/20224,554.684,554.684,443.484,451.66
10/27/20224,455.724,515.274,451.214,454.54
10/30/20224,463.084,605.394,452.334,584.86
10/31/20224,603.164,651.324,546.844,651.32
11/01/20224,679.814,787.294,607.594,735.58
11/02/20224,753.364,823.254,715.574,823.25
11/03/20224,863.854,883.64,760.024,765.4
11/06/20224,780.194,847.374,780.194,832.94
11/07/20224,844.394,920.344,824.634,891.59
11/08/20224,890.725,273.944,890.725,186.96
11/09/20225,200.345,471.115,167.095,336.99
11/10/20225,433.935,508.195,340.675,461.83
11/13/20225,470.375,645.235,469.825,588.62
11/14/20225,623.955,756.385,552.25,686.13
11/15/20225,729.885,778.415,595.555,703.55
11/16/20225,728.435,734.765,440.095,478.59
11/17/20225,459.265,459.265,341.945,390.35
11/20/20225,315.195,540.425,315.195,540.42
11/21/20225,560.685,832.365,557.835,800.43
11/22/20225,891.126,008.265,713.026,008.26
11/23/20226,174.476,301.466,095.956,268.15
11/24/20226,267.236,269.46,089.56,089.78
11/27/20226,163.096,274.856,025.336,076.32
11/28/20226,121.016,413.666,050.866,321.78
11/29/20226,293.226,414.746,249.076,326.14
11/30/20226,462.686,510.896,381.156,445.87
12/01/20226,524.196,614.566,454.076,592.72
12/04/20226,653.066,683.86,463.356,605.35
12/05/20226,625.126,747.686,483.146,540.39
12/06/20226,534.826,534.826,075.86,131.87
12/07/20226,094.126,194.145,948.356,127.23
12/08/20226,152.236,469.596,148.686,452.43
12/11/20226,640.556,696.866,575.076,587.87
12/12/20226,678.356,710.896,584.146,621.61
12/13/20226,677.426,687.566,384.646,400.56
12/14/20226,525.376,742.446,525.376,707.34
12/15/20226,810.576,983.736,789.066,834.95
12/18/20226,901.736,916.226,648.546,709.03
12/19/20226,741.156,828.456,685.876,695.77
12/20/20226,717.446,880.926,676.626,706.56
12/21/20226,746.267,121.536,746.266,998.98
12/22/20226,988.097,317.26,925.097,317.2
12/25/20227,438.747,739.347,368.387,542.27
12/26/20227,571.397,571.397,165.347,193.54
12/27/20227,224.267,423.127,200.787,374.24
12/28/20227,437.137,8927,435.797,787.28
12/29/20227,805.037,822.217,623.567,642.9