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 SIGORTA logo
XSGRT
BIST SIGORTA
15:10:11
79230.43 ₺
+775.30 (%+0.99)
Previous Close: 78455.13·
Volatility: 2.65
Day Low₺77633.22
Day High₺79716.2
Bid
Ask

Market Data

Week over week (WoW)
+2.98%
Month over month (MoM)
+5.63%
Year to date (YTD)
+14.84%
Year over year (YoY)
+47.63%
Overview
Components
Technicals
Comments
Archive

XSGRT: BIST SIGORTA Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,603.8561
CLOSE 2,604.9842

Low

LOW 2,468.45

High

HIGH 2,849.42
DATEOPENHIGHLOWCLOSE
06/19/20172,483.42,502.612,4792,484.33
06/20/20172,486.782,488.322,474.342,475.33
06/21/20172,477.982,493.932,468.452,493.93
06/22/20172,490.032,512.142,485.552,494.84
06/27/20172,495.052,499.042,481.952,499.04
06/28/20172,488.172,498.042,482.732,491.76
06/29/20172,490.272,540.052,480.712,534.82
07/02/20172,527.082,537.142,500.32,525.7
07/03/20172,527.422,542.482,514.252,532.44
07/04/20172,541.822,545.362,509.12,523.32
07/05/20172,5152,543.732,503.472,538.7
07/06/20172,559.532,559.532,529.072,542.13
07/09/20172,534.272,566.942,534.272,559.86
07/10/20172,564.082,585.612,547.122,571.15
07/11/20172,579.42,579.42,541.682,548.63
07/12/20172,544.382,572.112,536.652,570.36
07/13/20172,543.982,581.092,543.982,566.72
07/16/20172,578.792,589.582,570.332,579.21
07/17/20172,579.872,600.482,564.322,578.15
07/18/20172,578.792,585.032,569.642,581.42
07/19/20172,578.492,585.872,547.272,555.98
07/20/20172,553.242,570.462,545.782,567.74
07/23/20172,574.532,597.082,569.912,583.88
07/24/20172,589.162,616.272,585.072,608.88
07/25/20172,609.692,666.222,608.712,634.93
07/26/20172,648.052,696.442,648.052,657.47
07/27/20172,617.232,680.812,589.492,614.48
07/30/20172,623.112,634.822,602.812,622.75
07/31/20172,624.932,625.572,596.342,607.68
08/01/20172,603.232,625.782,576.162,624.87
08/02/20172,619.432,626.692,596.782,615.45
08/03/20172,621.872,623.812,599.042,604.88
08/06/20172,603.492,633.022,587.532,618.92
08/07/20172,622.642,628.252,592.072,601.27
08/08/20172,605.692,623.162,580.492,623.06
08/09/20172,623.712,639.592,572.242,572.24
08/10/20172,565.022,589.522,542.592,575.46
08/13/20172,584.492,628.092,571.092,628.09
08/14/20172,624.132,624.772,580.892,611.83
08/15/20172,594.492,609.672,554.752,609.67
08/16/20172,611.662,611.662,571.492,572.17
08/17/20172,577.532,618.512,561.122,614.47
08/20/20172,633.252,633.252,582.772,621.53
08/21/20172,613.992,622.172,598.622,617.38
08/22/20172,614.812,643.912,606.012,635.32
08/23/20172,638.872,653.562,632.112,641.08
08/24/20172,643.462,652.052,635.722,652.05
08/27/20172,652.42,668.562,646.962,655.83
08/28/20172,654.642,659.092,638.182,656.86
08/30/20172,653.852,683.492,652.852,683.49
09/04/20172,678.682,682.412,637.222,670.1
09/05/20172,656.392,676.82,646.612,669.28
09/06/20172,669.912,671.742,642.132,664.66
09/07/20172,663.282,664.462,629.962,644.68
09/10/20172,645.492,660.292,631.472,651.44
09/11/20172,644.662,671.362,643.112,671.36
09/12/20172,675.522,675.722,643.532,653.64
09/13/20172,654.272,725.782,641.542,659.5
09/14/20172,656.632,676.532,647.712,676.53
09/17/20172,677.722,691.32,647.832,654.98
09/18/20172,668.032,691.552,627.372,636.14
09/19/20172,647.652,679.652,637.962,656.4
09/20/20172,655.652,674.962,634.982,652.03
09/21/20172,653.852,661.712,623.512,629.83
09/24/20172,628.012,628.642,568.52,582.65
09/25/20172,591.072,615.262,578.022,578.02
09/26/20172,585.312,607.152,567.322,583.16
09/27/20172,582.522,603.662,565.152,593.24
09/28/20172,593.042,6042,530.342,598.89
10/01/20172,595.072,604.412,576.162,586.19
10/02/20172,581.972,602.22,578.432,584.49
10/03/20172,594.272,607.032,584.012,586.59
10/04/20172,585.212,609.452,567.172,576.51
10/05/20172,574.692,586.432,562.042,572.96
10/08/20172,543.972,562.842,492.492,544.39
10/09/20172,548.672,577.752,545.432,568.49
10/10/20172,570.82,588.222,561.172,579.9
10/11/20172,577.272,600.82,572.042,577.81
10/12/20172,578.442,583.682,565.892,574.33
10/15/20172,577.872,615.282,576.072,578.34
10/16/20172,595.162,595.162,568.752,580.78
10/17/20172,585.812,594.752,571.832,583.57
10/18/20172,589.272,596.152,580.612,593.53
10/19/20172,596.352,599.462,556.212,594.05
10/22/20172,585.292,616.92,581.682,606.43
10/23/20172,616.972,616.972,587.182,591.42
10/24/20172,595.442,600.242,584.812,595.86
10/25/20172,623.452,638.652,578.052,584.29
10/26/20172,581.842,599.292,575.942,596.99
10/29/20172,599.442,615.782,591.52,608.38
10/30/20172,607.22,607.712,580.522,603.02
10/31/20172,604.842,614.982,596.192,614.98
11/01/20172,625.522,626.72,597.942,626.32
11/02/20172,628.142,628.142,588.612,610.15
11/05/20172,612.42,630.32,603.762,630.3
11/06/20172,635.92,655.332,609.942,618.32
11/07/20172,616.62,629.552,590.712,603.81
11/08/20172,6052,631.42,584.962,594.14
11/09/20172,605.62,606.872,573.962,595.34
11/12/20172,593.712,615.482,583.012,589.55
11/13/20172,590.742,609.362,557.392,609.36
11/14/20172,609.362,614.532,584.582,602.6
11/15/20172,603.242,613.912,582.132,607.33
11/16/20172,601.522,612.282,574.152,612.28
11/19/20172,623.372,630.762,576.432,586
11/20/20172,602.282,605.182,554.252,565.93
11/21/20172,567.122,577.42,540.282,564.65
11/22/20172,568.432,570.152,541.142,568.96
11/23/20172,574.252,575.752,547.82,574.35
11/26/20172,577.262,587.172,561.162,575.81
11/27/20172,576.572,586.252,540.082,550.9
11/28/20172,556.482,564.342,531.362,563.81
11/29/20172,560.172,591.182,550.112,550.11
11/30/20172,547.842,558.392,530.032,555.15
12/03/20172,5572,577.132,548.92,571.22
12/04/20172,573.612,592.442,565.482,580.94
12/05/20172,590.32,606.142,571.992,592.15
12/06/20172,595.352,607.792,578.692,602.97
12/07/20172,603.612,619.972,595.052,616.85
12/10/20172,630.32,654.672,619.462,643.7
12/11/20172,644.982,646.812,596.862,638.45
12/12/20172,644.482,654.222,622.312,624.14
12/13/20172,632.992,647.482,621.522,637.73
12/14/20172,642.922,646.542,629.12,635.17
12/17/20172,635.892,652.162,628.422,648.7
12/18/20172,653.282,682.982,652.772,667.7
12/19/20172,674.72,700.982,653.452,682.56
12/20/20172,687.552,740.282,683.342,691.81
12/21/20172,698.052,712.382,686.232,703.81
12/24/20172,706.92,721.982,697.052,716.17
12/25/20172,715.612,727.812,700.422,710.36
12/26/20172,706.082,754.462,688.362,749.51
12/27/20172,750.372,785.412,743.152,782.38
12/28/20172,787.112,849.422,748.232,825.01