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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15,420.9114
CLOSE 15,410.8645

Low

LOW 11,172.57

High

HIGH 18,700.16
DATEOPENHIGHLOWCLOSE
01/01/202511,576.7611,688.1911,507.5511,642.82
01/02/202511,645.7511,900.411,638.3211,887.96
01/05/202511,914.2111,927.3911,802.4811,802.48
01/06/202511,799.7311,822.4711,691.4911,712.95
01/07/202511,710.1211,716.7511,519.1911,519.19
01/08/202511,571.8111,738.1811,509.0711,702.09
01/09/202511,723.3411,753.5511,539.4311,571.94
01/12/202511,539.111,557.2611,323.311,349.5
01/13/202511,388.8911,580.5711,363.2911,505.84
01/14/202511,522.4911,643.8711,432.5411,516.34
01/15/202511,606.2411,761.2311,532.8511,761.23
01/16/202511,858.2311,858.2311,692.5211,794.67
01/19/202511,833.0211,977.8111,832.0111,962.6
01/20/202511,940.8111,972.7311,815.5311,869.15
01/21/202511,880.9212,037.6811,851.7611,987.01
01/22/202511,978.0412,148.1411,956.7612,044.64
01/23/202512,043.3212,150.212,016.6412,098.69
01/26/202512,009.812,073.2511,941.6211,981.48
01/27/202512,068.8612,110.0511,826.1511,828.28
01/28/202511,853.7511,918.1611,709.7311,710.55
01/29/202511,829.5911,896.2911,787.9211,787.92
01/30/202511,811.7611,811.7611,611.6911,725.99
02/02/202511,655.2811,655.2811,445.9611,445.96
02/03/202511,527.2811,622.9611,456.9711,550.06
02/04/202511,557.4311,586.2411,230.5411,339.75
02/05/202511,407.7411,515.8611,400.5111,495.96
02/06/202511,510.6811,608.8911,425.1911,608.89
02/09/202511,677.811,714.3711,532.4711,626.02
02/10/202511,628.2811,803.9411,601.8611,800.56
02/11/202511,810.3912,088.1611,810.3911,865.6
02/12/202512,145.5112,161.4611,857.2712,044.56
02/13/202512,043.7712,224.4712,015.8112,089.9
02/16/202512,101.4212,106.6511,979.4712,086.84
02/17/202512,083.9312,426.0112,052.7412,374.46
02/18/202512,374.4512,437.8311,966.6311,999.95
02/19/202512,028.1912,119.5611,949.4512,045.2
02/20/202512,025.4512,057.411,535.1211,649.89
02/23/202511,747.711,802.4811,564.0111,635.95
02/24/202511,657.8111,657.8111,220.4311,220.43
02/25/202511,220.5811,408.0211,172.5711,313.48
02/26/202511,302.5111,503.6711,277.6211,474.52
02/27/202511,446.0611,515.5311,382.9311,466.66
03/02/202511,484.2411,553.6311,364.4411,441.26
03/03/202511,448.9911,480.1811,373.1411,445.52
03/04/202511,590.9511,848.8211,590.9511,848.82
03/05/202512,222.1112,249.6311,999.812,249.63
03/06/202512,255.9212,605.1612,143.5612,573.26
03/09/202512,611.3912,796.9212,573.0412,665.59
03/10/202512,643.4413,002.4812,643.4412,920.61
03/11/202513,188.2713,188.2712,904.8313,064.96
03/12/202513,100.9913,522.5713,085.2613,483.22
03/13/202513,584.0213,902.4513,517.913,872.7
03/16/202514,025.3714,235.1713,962.6514,235.17
03/17/202514,206.1414,715.8814,192.6914,678.92
03/18/202513,837.4414,689.6213,815.9513,931.5
03/19/202513,832.1214,439.2813,832.1214,181.43
03/20/202514,114.2914,140.8913,136.2313,499.98
03/23/202513,581.4214,125.5713,119.6713,635.88
03/24/202513,855.7514,230.3913,715.7114,143.01
03/25/202514,121.114,636.0914,008.2414,523.85
03/26/202514,795.1714,970.314,269.8514,342.12
03/27/202514,326.9314,326.9313,948.4614,263.01
04/01/202514,251.8614,460.0813,901.1713,901.17
04/02/202513,902.914,330.5513,902.914,157.52
04/03/202514,181.6414,181.6413,706.9113,730.94
04/06/202513,43113,891.7313,376.9313,808.65
04/07/202513,944.2614,002.5313,593.3113,610.98
04/08/202513,579.6313,949.8913,548.4213,769.75
04/09/202514,169.6214,313.6713,950.8114,233.52
04/10/202514,260.3214,535.9214,168.5414,453.92
04/13/202514,560.8114,594.7414,379.7714,389.6
04/14/202514,410.7114,557.7414,339.2614,342.16
04/15/202514,112.9414,176.5213,672.9413,798.6
04/16/202513,787.3914,177.113,601.7913,805.75
04/17/202513,880.7413,880.7413,549.8713,571.72
04/20/202513,670.5513,862.0913,498.5213,637.78
04/21/202513,821.8513,851.4513,639.3813,841.55
04/23/202513,918.514,286.1113,879.2614,158.59
04/24/202514,156.3414,181.9713,840.3813,857.24
04/27/202514,002.6514,560.1313,944.514,458.81
04/28/202514,450.5714,581.0714,304.4714,304.47
04/29/202514,388.9614,616.7714,212.5814,471.36
05/01/202514,505.4114,688.1614,272.7614,350.74
05/04/202514,508.2714,653.6314,412.114,536.46
05/05/202514,545.3114,701.4714,531.3414,644.1
05/06/202514,624.2114,647.4914,255.6514,287.7
05/07/202514,389.8614,715.2614,186.5914,702.09
05/08/202514,679.5215,250.7314,569.5915,211.5
05/11/202515,619.2116,134.1415,480.0716,023.48
05/12/202516,046.8416,069.2415,191.9915,191.99
05/13/202515,218.5815,418.8814,876.4514,982.64
05/14/202514,978.0315,138.8214,692.4414,861.24
05/15/202514,866.6715,141.2614,866.6715,028.76
05/19/202515,304.2415,435.4815,144.915,144.9
05/20/202515,258.6615,652.2215,258.6615,421.31
05/21/202515,656.0815,778.6615,471.3315,511.92
05/22/202515,825.6716,060.7115,682.6915,689.33
05/25/202516,130.5516,224.7515,485.4815,615.38
05/26/202515,680.6915,948.5615,228.5715,228.57
05/27/202515,165.3915,165.3914,741.1214,741.12
05/28/202514,726.4114,748.0514,333.0914,346.9
05/29/202514,375.3314,780.1814,375.3314,564.09
06/01/202514,731.8315,024.914,626.6514,858.8
06/02/202515,194.7715,352.1915,044.7915,165.82
06/03/202515,120.315,399.2215,079.0315,381.76
06/04/202515,370.4515,442.5115,250.6715,308.09
06/09/202515,356.8815,590.115,343.6115,477.95
06/10/202515,401.2815,902.2215,323.9215,761.25
06/11/202515,530.6815,610.8215,207.8415,579.64
06/12/202514,839.2715,152.8714,661.8315,152.87
06/15/202514,999.2115,292.9214,794.0915,079.39
06/16/202515,089.0915,620.3315,032.615,572.84
06/17/202515,597.9115,704.0515,315.6415,364.32
06/18/202515,384.1515,448.9114,992.3715,070.6
06/19/202515,238.3915,307.0615,041.8915,096.74
06/22/202514,97815,193.3414,883.2415,128.08
06/23/202515,573.1315,738.4815,505.8315,628.09
06/24/202515,643.615,904.2115,527.1715,680.21
06/25/202515,707.515,894.8415,507.6615,544.02
06/26/202515,505.7215,617.7815,300.2615,584.22
06/29/202515,588.7516,311.6315,574.9316,165.03
06/30/202516,230.6516,470.4516,213.216,282.32
07/01/202516,283.0116,602.516,202.9916,322.51
07/02/202516,377.9916,894.5316,346.7216,868.34
07/03/202516,843.4316,919.9616,688.3816,764.9
07/06/202516,577.0616,580.0716,082.9616,148.69
07/07/202516,199.0716,264.4315,739.2615,749.45
07/08/202515,768.5916,067.7515,736.2215,897.21
07/09/202516,007.1516,178.3315,976.4416,152.16
07/10/202516,276.9416,406.0116,087.8716,336.81
07/13/202516,332.1116,33916,063.8516,063.85
07/15/202516,069.116,152.0315,656.0415,846.05
07/16/202515,915.3216,278.0915,828.0416,174.49
07/17/202516,132.1616,277.5316,039.2816,235.14
07/20/202516,279.1816,751.9416,278.1916,622.55
07/21/202516,627.8216,920.6416,591.7216,808.21
07/22/202516,857.2816,978.9916,619.2316,619.23
07/23/202516,635.1316,663.1216,21216,432.7
07/24/202516,608.2616,929.7916,496.3116,861.2
07/27/202516,936.5216,936.5216,602.2916,746.37
07/28/202517,012.4317,082.6416,546.8616,546.86
07/29/202516,524.7316,972.3116,457.5916,768.98
07/30/202516,806.2417,119.1616,806.2417,101.22
07/31/202517,097.0217,264.6416,967.516,997.7
08/03/202517,036.5417,264.6617,036.5417,196.96
08/04/202517,265.1417,484.9217,207.6117,208.9
08/05/202517,253.1917,267.2216,947.7117,071.23
08/06/202517,111.2417,525.1217,077.7217,379.5
08/07/202517,399.7517,508.2617,282.0917,508.26
08/10/202517,636.3717,679.4717,350.317,350.3
08/11/202517,369.1617,464.0917,126.7417,405.31
08/12/202517,457.9317,934.1317,284.5317,890.45
08/13/202517,978.7118,016.1317,630.8917,680.01
08/14/202517,679.7217,946.5317,574.5417,845.63
08/17/202518,137.3618,137.3617,672.0117,799.39
08/18/202517,798.6917,915.4317,618.2517,642.83
08/19/202517,672.2218,027.4717,602.7717,939.62
08/20/202518,014.818,167.3917,976.7518,025.24
08/21/202518,073.1118,190.417,904.7518,049.41
08/24/202518,128.7818,536.9518,059.8918,343.37
08/25/202518,275.7718,404.8818,024.0418,298.06
08/26/202518,324.2218,379.2618,029.5318,042.58
08/27/202518,059.2518,139.7217,762.6417,996.73
08/28/202517,999.8318,100.6717,790.9518,072.23
08/31/202518,098.2918,189.7517,982.9218,189.75
09/01/202518,197.3318,201.6717,231.2717,600.96
09/02/202517,599.1417,692.4417,245.9317,586.21
09/03/202517,652.7917,985.9517,553.3317,903.04
09/04/202517,938.1318,129.617,630.6417,647.65
09/07/202517,336.3617,461.3317,123.817,234.55
09/08/202517,264.0917,387.6817,022.9517,105.95
09/09/202517,161.4417,161.4416,879.3117,049.23
09/10/202516,951.0717,506.9516,910.9316,910.93
09/11/202516,917.8717,065.0616,744.7616,944.77
09/14/202516,940.7418,117.2916,786.0818,082.2
09/15/202518,107.6518,207.7817,856.0817,979.58
09/16/202517,987.8618,330.9817,903.0618,293.6
09/17/202518,305.5218,700.1618,194.9918,194.99
09/18/202518,012.6918,289.5217,853.2718,217.17
09/21/202518,523.6318,523.6318,250.8318,440.37
09/22/202518,357.2418,394.0318,060.8118,342.26
09/23/202518,327.8418,327.8417,815.0418,054.25
09/24/202518,046.4118,079.3417,645.8517,702.22
09/25/202517,691.1717,738.5817,161.8817,186.08
09/28/202517,154.6817,253.6517,038.6117,123.55
09/29/202517,190.5117,190.5116,925.816,938.02
09/30/202516,960.3717,196.7116,779.3616,953.11
10/01/202516,989.0717,113.6716,816.2916,861.79
10/02/202516,907.9716,958.2116,709.4616,797.25
10/05/202516,850.5416,916.9416,396.9516,442.93
10/06/202516,471.0516,751.616,379.7916,729.49
10/07/202516,730.3116,789.4616,526.0816,735.98
10/08/202516,852.0516,852.5316,543.9716,592.66
10/09/202516,601.4716,916.1716,547.9316,752.75
10/12/202516,457.7316,712.0616,456.8616,599.28
10/13/202516,590.2216,615.9616,217.5916,266.21
10/14/202516,278.0617,017.5416,105.0216,905.79
10/15/202516,906.6116,982.5616,401.8716,401.87
10/16/202516,433.9816,472.3116,053.7616,299.15
10/19/202516,358.9716,528.1716,083.2916,499.66
10/20/202516,571.616,571.616,327.2416,327.24
10/21/202516,380.4617,006.1616,340.6716,941.38
10/22/202516,960.9717,098.2316,875.1117,058.45
10/23/202517,135.0417,663.7917,074.7417,461.27
10/26/202517,449.3217,631.7217,243.7317,371.45
10/27/202517,402.6117,510.6217,333.3517,358.68
10/29/202517,423.7817,759.5717,411.5117,644.14
10/30/202517,712.217,868.3917,611.6817,860.74
11/02/202517,916.717,996.1317,601.317,640.29
11/03/202517,685.8917,685.8917,384.8517,425.73
11/04/202517,451.9217,670.717,451.9217,584.2
11/05/202517,587.0217,838.4917,557.317,838.49
11/06/202517,841.217,841.217,362.5117,422.88
11/09/202517,443.5217,472.2217,088.6417,173.35
11/10/202517,181.3517,214.7516,228.0416,406.1
11/11/202516,455.4116,483.6916,264.7516,350.75
11/12/202516,365.2916,435.9916,159.6516,205.83
11/13/202516,102.0216,185.215,834.0616,178.49
11/16/202516,236.3216,526.8616,019.3316,353
11/17/202516,345.516,690.9516,345.516,653.21
11/18/202516,820.8117,056.1716,753.9716,848.03
11/19/202516,934.2617,184.7916,929.8117,060
11/20/202517,025.4217,071.2716,882.2816,996.4
11/23/202516,988.417,263.9616,932.0317,124.92
11/24/202517,158.9317,350.716,766.0916,835.99
11/25/202516,898.0416,918.9816,668.8116,668.81
11/26/202516,765.9617,040.4416,726.716,731.93
11/27/202516,735.8816,867.8416,607.6516,843.19
11/30/202516,846.7416,947.6716,755.8316,845.86
12/01/202516,822.0316,910.3916,693.0116,783.33
12/02/202516,795.8816,944.4416,671.5416,820.05
12/03/202516,860.7216,951.9416,738.8316,799.44
12/04/202516,800.517,093.0616,660.4116,998.63
12/07/202517,099.1817,471.8217,099.1817,338.76
12/08/202517,359.1617,659.8317,248.617,659.83
12/09/202517,966.1217,966.1217,670.417,821.54
12/10/202517,890.3818,040.2317,724.2617,724.26
12/11/202517,774.4718,132.4717,747.4918,105.6
12/14/202518,107.4618,287.1718,093.7218,220.26
12/15/202518,245.1318,302.9318,099.7118,189.37
12/16/202518,234.5318,234.5317,891.8917,992.79
12/17/202518,012.0318,046.8117,721.6617,814.04
12/18/202517,857.9417,857.9417,630.6817,742.05
12/21/202517,743.3718,105.2717,733.2417,765.18
12/22/202517,768.4917,893.6117,671.3917,704.43
12/23/202517,713.0617,762.717,588.9917,645.87
12/24/202517,732.8617,860.1717,700.3117,717.26
12/25/202517,743.9417,971.717,651.4117,969.29
12/28/202518,172.0818,208.817,556.1517,556.15
12/29/202517,607.9117,649.3817,403.5217,490.94
12/30/202517,575.2117,878.1617,485.2717,512.51