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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10,400.0396
CLOSE 10,382.6831

Low

LOW 8,904.01

High

HIGH 12,632.43
DATEOPENHIGHLOWCLOSE
01/01/20249,043.779,271.529,043.779,237.91
01/02/20249,246.719,349.779,073.659,075.49
01/03/20249,153.449,153.448,904.019,019.89
01/04/20249,018.259,147.128,984.949,113.83
01/07/20249,184.249,219.429,087.119,101.25
01/08/20249,130.39,193.668,928.059,030.48
01/09/20249,047.959,3979,047.959,328.26
01/10/20249,358.949,488.399,278.359,352.86
01/11/20249,277.269,478.889,154.259,400.96
01/14/20249,427.419,581.69,413.179,458.31
01/15/20249,522.429,566.429,425.29,474.76
01/16/20249,437.889,466.849,384.729,406.71
01/17/20249,468.999,613.069,452.329,518.09
01/18/20249,543.329,5459,403.269,456.39
01/21/20249,449.619,476.169,363.979,363.97
01/22/20249,437.449,513.189,278.119,284.79
01/23/20249,314.519,542.199,233.949,522.03
01/24/20249,563.979,661.669,539.059,599.76
01/25/20249,605.649,826.179,590.039,809.16
01/28/20249,872.539,965.789,869.449,937.45
01/29/20249,996.079,996.079,847.619,906.95
01/30/20249,950.0410,311.059,915.4510,188.6
01/31/202410,204.2110,594.7910,204.2110,428.96
02/01/202410,462.5710,559.9910,324.4210,487.09
02/04/202410,475.8610,592.3510,455.0610,479.09
02/05/202410,537.8510,686.5510,483.6510,639.41
02/06/202410,683.9211,027.9610,632.9810,834.2
02/07/202410,855.6610,963.8810,734.7510,773.01
02/08/202410,821.810,928.4310,710.1110,820.2
02/11/202410,938.0810,989.5710,852.9910,915.81
02/12/202410,955.2310,959.8610,632.8610,632.86
02/13/202410,641.2310,773.4610,464.5710,742.95
02/14/202410,770.9910,902.3310,770.9910,795.64
02/15/202410,841.4610,922.4210,745.5710,745.57
02/18/202410,820.4710,970.4210,729.810,778.81
02/19/202410,813.0510,967.2710,750.5610,943.81
02/20/202410,996.3611,042.2510,766.9410,827.27
02/21/202410,865.6110,920.3610,795.3510,841.72
02/22/202410,871.211,060.5510,845.8311,018.73
02/25/202411,100.1611,121.5810,851.0810,863.15
02/26/202410,867.4710,877.7310,461.3610,461.36
02/27/202410,442.1110,468.0310,182.5110,182.51
02/28/202410,243.8610,467.3110,243.8610,425.67
02/29/202410,508.7610,558.3410,333.1310,334.53
03/03/202410,395.8310,521.0110,260.6710,260.67
03/04/202410,313.9310,399.2510,224.1710,291.85
03/05/202410,304.0110,316.6710,124.8310,179.51
03/06/202410,351.3310,396.7310,243.0810,388.24
03/07/202410,477.4210,486.5310,316.4510,338.62
03/10/202410,488.5210,515.9110,168.1910,179.93
03/11/202410,186.8110,204.599,854.499,921.47
03/12/20249,925.969,944.619,712.499,712.49
03/13/20249,761.429,911.759,729.849,777.06
03/14/20249,787.989,860.099,686.199,686.19
03/17/20249,715.469,774.749,584.239,584.23
03/18/20249,580.739,718.389,572.599,641.14
03/19/20249,610.769,744.769,534.49,583.73
03/20/20249,646.069,679.619,494.159,500.39
03/21/20249,518.339,604.99,466.019,514.78
03/24/20249,486.149,582.859,324.689,325.83
03/25/20249,332.169,342.159,121.459,129.15
03/26/20249,1999,351.229,115.49,256.86
03/27/20249,295.929,375.239,222.559,335.72
03/28/20249,379.839,495.529,261.179,462.93
03/31/20249,582.219,6319,293.649,340.33
04/01/20249,404.89,477.499,126.569,181.18
04/02/20249,197.039,212.769,083.139,083.13
04/03/20249,111.19,359.999,108.979,262.01
04/04/20249,332.849,703.979,293.199,703.97
04/07/20249,736.319,953.329,736.319,935.41
04/08/20249,950.0410,038.719,863.69,994.49
04/14/20249,931.510,020.739,783.659,805.56
04/15/20249,731.549,739.359,556.599,598.07
04/16/20249,652.889,769.989,514.99,580.33
04/17/20249,598.979,645.39,447.379,539
04/18/20249,471.819,761.989,418.899,761.98
04/21/20249,845.6510,052.489,845.659,941.91
04/23/202410,027.4910,089.889,930.699,990.1
04/24/202410,184.3510,202.0510,062.5410,123.15
04/25/202410,176.4110,421.4710,168.7910,381.83
04/28/202410,419.7310,445.5310,289.9510,330.79
04/29/202410,300.9710,300.9710,067.4310,168.93
05/01/202410,223.7510,318.8210,214.1110,267.54
05/02/202410,304.7210,401.1710,206.1210,360.51
05/05/202410,359.410,359.410,203.3510,275.95
05/06/202410,287.1910,357.6310,151.7510,303.95
05/07/202410,394.3310,471.0310,367.1710,442.91
05/08/202410,486.6110,519.6410,367.2810,458.18
05/09/202410,480.6610,592.1210,385.7410,516.74
05/12/202410,513.8410,513.8410,248.7510,302.58
05/13/202410,130.9910,165.3510,019.6810,088.82
05/14/202410,090.9210,131.349,973.199,973.19
05/15/20249,982.9510,088.369,908.0110,088.36
05/16/202410,097.4410,202.2310,070.6510,198.62
05/19/202410,189.1310,189.1310,091.4510,091.45
05/20/202410,105.7410,189.1410,010.9910,086
05/21/202410,121.1310,351.9110,121.1310,325.68
05/22/202410,322.6410,553.2610,261.210,348.06
05/23/202410,26810,26810,014.1110,076.95
05/26/202410,100.6610,185.8710,021.5310,048.36
05/27/202410,071.8610,107.489,896.089,993.69
05/28/202410,290.8310,306.059,990.5410,001.31
05/29/20249,980.7310,079.959,913.8510,023.03
05/30/202410,037.6510,195.49,960.6910,158.46
06/02/202410,184.2710,229.7810,052.3210,229.17
06/03/202410,221.0910,236.2210,044.2910,063.15
06/04/202410,078.9310,090.189,906.610,054.26
06/05/202410,076.1810,155.8910,012.6810,023.06
06/06/202410,072.4810,089.129,908.299,968.85
06/09/20249,878.559,909.019,719.819,719.81
06/10/20249,735.879,764.889,649.979,666.18
06/11/20249,658.29,700.379,555.789,638.82
06/12/20249,711.119,974.869,711.119,959.75
06/13/20249,985.7610,025.79,921.799,980.86
06/19/202410,080.3710,108.59,930.9510,022.83
06/20/202410,044.2710,161.0410,016.7810,025.64
06/23/202410,045.2210,156.2910,004.6710,058.14
06/24/202410,060.7510,092.759,885.839,897.2
06/25/20249,897.719,917.229,746.49,762.99
06/26/20249,806.019,855.359,671.59,752.15
06/27/20249,807.459,863.59,722.139,762.53
06/30/20249,799.859,854.379,316.439,348.87
07/01/20249,341.719,526.269,249.559,526.26
07/02/20249,528.519,562.719,446.69,558.04
07/03/20249,557.179,748.839,557.179,707.56
07/04/20249,745.029,761.519,626.799,651.78
07/07/20249,691.179,741.769,511.99,511.9
07/08/20249,543.029,577.639,443.189,473.42
07/09/20249,496.179,550.69,411.929,491.55
07/10/20249,542.349,734.889,538.69,731.58
07/11/20249,770.489,972.639,764.179,936.26
07/15/202410,059.6810,287.0710,046.4110,210.06
07/16/202410,246.9210,297.0210,166.0210,186.52
07/17/202410,215.5810,307.8610,195.3610,228.62
07/18/202410,244.0210,335.0510,150.7710,290.56
07/21/202410,339.4810,432.6710,284.4610,319.83
07/22/202410,342.7510,366.8510,210.5710,285.88
07/23/202410,269.6310,782.2510,269.6310,549.11
07/24/202410,549.3410,735.1910,516.9410,623.29
07/25/202410,660.8510,672.1610,456.8410,494.54
07/28/202410,473.9410,627.4210,445.4310,585.56
07/29/202410,629.2910,674.3110,497.4710,636.09
07/30/202410,673.1510,698.8810,518.8510,553
07/31/202410,624.2810,832.810,624.2810,822.54
08/01/202410,643.3910,753.5310,461.8110,579.22
08/04/202410,119.3510,436.179,921.1110,078.37
08/05/202410,258.1110,414.1210,137.7710,241.41
08/06/202410,281.5510,430.6610,248.4210,399.95
08/07/202410,377.210,455.1910,309.6410,348.17
08/08/202410,419.710,419.710,085.2210,085.22
08/11/202410,090.7210,126.779,927.229,976.93
08/12/20249,976.6910,090.759,895.210,090.75
08/13/202410,144.6310,187.2610,024.0210,045.95
08/14/202410,055.5210,198.729,904.6610,198.72
08/15/202410,231.710,288.2810,121.5510,121.55
08/18/202410,218.5810,560.6810,218.5810,521.15
08/19/202410,500.5210,518.3510,393.8410,419.77
08/20/202410,412.6510,495.7710,277.5510,277.55
08/21/202410,323.2210,665.4510,323.2210,604.92
08/22/202410,611.3410,678.6210,340.7810,340.78
08/25/202410,481.5710,481.5710,110.710,119.95
08/26/202410,154.8510,376.6810,105.9710,376.68
08/27/202410,377.1210,710.9610,335.5310,645.94
08/28/202410,652.6510,808.1910,611.8910,794.57
09/01/202410,836.5811,194.6910,836.5811,131.6
09/02/202411,208.5311,215.4111,062.4311,164.98
09/03/202411,046.9311,151.5210,894.2711,151.52
09/04/202411,203.0511,300.3311,140.1911,240.53
09/05/202411,243.8811,243.8811,006.111,057.67
09/08/202411,015.6511,100.5810,766.7610,804.15
09/09/202410,834.4910,848.6210,592.0210,667.68
09/10/202410,638.8410,713.8410,374.0910,374.09
09/11/202410,479.6510,519.9710,289.9110,487.3
09/12/202410,502.4110,895.7510,451.0110,895.75
09/15/202410,893.7410,904.310,704.8410,737.4
09/16/202410,768.2310,903.3710,728.6610,878.16
09/17/202410,879.2410,893.9610,774.710,787.89
09/18/202410,858.8711,036.5510,855.0811,036.55
09/19/202411,040.111,057.3510,833.7510,838.91
09/22/202410,878.7610,893.9810,590.0910,623.19
09/23/202410,645.7510,710.9110,551.6310,585.44
09/24/202410,595.410,673.8610,491.5110,492.91
09/25/202410,518.3910,593.8110,316.2910,328.54
09/26/202410,352.8810,419.1310,302.6810,397.76
09/29/202410,346.8310,433.6110,307.7810,320.51
09/30/202410,422.1910,513.7410,078.9710,256.59
10/01/202410,157.3510,313.3710,085.9810,136.3
10/02/202410,171.2410,215.069,932.449,971.13
10/03/202410,030.3510,037.069,769.5610,035.48
10/06/202410,052.6910,157.389,927.8110,007.89
10/07/20249,992.2610,128.039,824.629,998.44
10/08/20249,977.7610,036.489,847.6310,036.48
10/09/202410,061.8610,2409,895.489,895.48
10/10/20249,907.0310,054.229,872.959,904.27
10/13/20249,903.79,925.219,549.389,550.63
10/14/20249,600.489,879.479,596.069,875.99
10/15/20249,837.9110,117.739,824.3910,070.25
10/16/202410,064.9410,423.7110,064.9410,389.98
10/17/202410,411.6610,517.6710,362.3610,418.98
10/20/202410,426.4810,544.8410,116.6910,147.54
10/21/202410,180.4310,583.1610,158.1410,572.55
10/22/202410,608.3510,665.7910,258.9110,320.1
10/23/202410,415.1310,543.7310,406.2110,543.73
10/24/202410,560.9510,579.9810,391.510,476.73
10/27/202410,465.5110,593.9110,449.8110,578.05
10/29/202410,584.1710,710.2510,572.7510,635.23
10/30/202410,648.5310,717.2410,471.3710,510.44
10/31/202410,512.3510,801.3910,512.3510,775.86
11/03/202410,768.3910,791.1910,472.7810,550.68
11/04/202410,590.7610,626.0510,46810,510.82
11/05/202410,622.611,195.1810,588.9911,107.8
11/06/202411,148.7311,233.1410,915.3611,120.02
11/07/202411,164.8111,503.4811,134.4611,427.36
11/10/202411,481.3811,498.6711,226.1611,303.12
11/11/202411,340.5611,660.7411,340.5611,634.67
11/12/202411,623.2211,798.7411,493.3811,630.96
11/13/202411,720.1511,901.5311,671.811,822.39
11/14/202411,863.3211,917.4111,740.1911,760.94
11/17/202411,704.8811,723.9411,563.2611,709.41
11/18/202411,773.8811,851.3511,317.0111,491.19
11/19/202411,684.7311,684.7311,121.8711,169.81
11/20/202411,178.1811,391.2411,100.5111,370.07
11/21/202411,386.0911,506.7111,264.7111,506.71
11/24/202411,553.8211,682.3211,517.911,611.98
11/25/202411,607.5411,607.5411,399.8111,465.3
11/26/202411,548.9911,616.0311,394.2711,518.31
11/27/202411,545.3711,625.8111,484.6511,514.56
11/28/202411,537.2611,666.0611,384.7511,645.76
12/01/202411,992.8411,992.8411,635.0511,665.36
12/02/202411,714.811,916.4311,714.811,819.21
12/03/202411,865.7611,929.8611,761.4111,778.29
12/04/202411,837.5611,895.2811,787.4811,879.77
12/05/202411,940.7811,940.7811,850.0111,894.07
12/08/202412,042.9112,420.3212,042.9112,293.48
12/09/202412,252.3112,309.7911,962.1311,993.2
12/10/202412,021.0212,093.5511,901.3211,914.25
12/11/202411,960.2712,097.0911,888.6311,963.47
12/12/202411,959.0312,313.2111,855.4112,313.21
12/15/202412,361.2812,426.9412,235.9912,250.64
12/16/202412,268.2712,571.5612,19412,505.29
12/17/202412,576.7812,632.4312,335.6212,397.22
12/18/202412,289.8912,289.8911,973.0312,035.06
12/19/202412,037.6212,071.9711,721.4311,738.32
12/22/202411,780.4911,822.2411,442.9611,563.79
12/23/202411,590.4111,658.6111,448.8211,606.33
12/24/202411,720.6911,854.6911,689.9211,741.44
12/25/202411,795.0411,909.1711,732.1211,798.58
12/26/202411,815.3111,997.8211,802.6511,965.06
12/29/202411,989.6912,021.5911,679.7611,707.18
12/30/202411,528.3411,639.2411,377.6511,505.73