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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,882.1978
CLOSE 2,883.9222

Low

LOW 2,597.1

High

HIGH 3,729.23
DATEOPENHIGHLOWCLOSE
01/01/20192,662.52,662.52,597.12,640.82
01/02/20192,630.62,646.992,610.752,631.2
01/03/20192,631.872,656.272,612.642,651.19
01/06/20192,653.12,663.342,6272,663.34
01/07/20192,666.892,678.282,635.162,676.36
01/08/20192,673.362,673.362,654.482,673.22
01/09/20192,671.762,683.362,652.722,659.85
01/10/20192,661.682,681.922,648.532,676.85
01/13/20192,680.412,691.272,662.482,691.27
01/14/20192,694.32,702.972,673.172,690.63
01/15/20192,687.362,725.22,684.12,708.6
01/16/20192,718.282,768.872,708.922,720.53
01/17/20192,718.282,744.322,713.12,741.78
01/20/20192,744.022,771.972,730.132,752.54
01/21/20192,750.392,762.972,728.012,753.31
01/22/20192,741.222,763.852,741.222,750.02
01/23/20192,739.452,762.512,739.452,740.57
01/24/20192,743.252,759.222,725.512,742.35
01/27/20192,746.192,811.012,719.852,739.08
01/28/20192,738.392,739.352,726.122,734.85
01/29/20192,735.472,769.852,735.132,744.25
01/30/20192,763.12,781.172,726.192,746.28
01/31/20192,738.922,744.122,710.642,729.56
02/03/20192,747.552,794.422,747.552,784.78
02/04/20192,791.152,827.912,772.872,792.18
02/05/20192,798.782,812.432,760.42,784.41
02/06/20192,785.662,796.952,763.552,772.19
02/07/20192,775.62,814.922,767.622,793.53
02/10/20192,809.662,853.742,794.982,801.86
02/11/20192,819.052,833.022,795.272,806.12
02/12/20192,814.432,827.272,762.942,782.54
02/13/20192,776.852,789.372,752.952,789.37
02/14/20192,783.612,797.632,758.412,782.49
02/17/20192,785.42,821.312,777.142,785.24
02/18/20192,802.082,817.982,775.642,798.3
02/19/20192,799.722,831.882,797.882,831.88
02/20/20192,835.872,853.732,815.322,847.1
02/21/20192,852.052,871.252,840.012,868.39
02/24/20192,869.632,886.382,865.522,866.53
02/25/20192,898.782,912.992,848.392,861.51
02/26/20192,865.382,890.852,848.762,858.92
02/27/20192,859.112,880.012,810.572,810.57
02/28/20192,832.372,834.052,810.422,818.04
03/03/20192,832.592,849.72,818.782,841.59
03/04/20192,864.572,864.572,836.522,837.36
03/05/20192,769.222,783.82,756.212,762.77
03/06/20192,761.342,776.222,745.942,765.79
03/07/20192,767.282,767.282,730.762,761.08
03/10/20192,763.782,790.992,749.762,770.58
03/11/20192,781.752,797.772,769.92,797.77
03/12/20192,797.442,8052,779.162,801.24
03/13/20192,812.392,831.442,796.382,819.01
03/14/20192,821.742,868.682,818.42,859.52
03/17/20192,889.342,905.042,853.082,872.68
03/18/20192,868.962,885.852,845.762,878.67
03/19/20192,878.472,883.432,858.142,873.43
03/20/20192,879.972,921.492,877.912,913.14
03/21/20192,915.42,956.112,878.692,895.21
03/24/20192,894.042,905.632,835.922,854.86
03/25/20192,840.942,847.352,758.512,776.37
03/26/20192,768.62,830.412,705.352,764.75
03/27/20192,741.752,756.132,689.112,735.6
03/28/20192,738.12,753.352,700.782,753.35
03/31/20192,748.962,784.432,733.482,757.21
04/01/20192,738.032,793.42,732.752,767.72
04/02/20192,785.732,798.212,768.122,796.13
04/03/20192,806.882,810.592,786.032,802.16
04/04/20192,797.012,988.092,791.812,858.36
04/07/20192,873.922,873.922,807.272,840.19
04/08/20192,848.732,919.522,831.482,854.79
04/09/20192,836.632,869.312,822.812,836.05
04/10/20192,836.852,846.22,807.152,816.99
04/11/20192,822.562,826.812,770.222,807.41
04/14/20192,801.872,804.952,768.532,795.23
04/15/20192,791.332,826.112,786.232,819.25
04/16/20192,816.942,827.432,805.022,821.17
04/17/20192,822.822,824.742,779.292,811.9
04/18/20192,822.892,827.232,794.052,815.4
04/21/20192,820.222,820.222,787.272,805.78
04/23/20192,807.522,807.522,743.882,793.32
04/24/20192,782.152,793.022,724.042,778.39
04/25/20192,769.282,782.422,752.592,782.42
04/28/20192,775.592,775.592,750.962,772.4
04/29/20192,777.712,807.022,754.742,778.56
05/01/20192,794.072,797.312,757.922,769.79
05/02/20192,752.322,771.562,746.672,765.25
05/05/20192,727.972,773.822,711.492,773.82
05/06/20192,705.462,781.232,705.462,781.23
05/07/20192,784.342,784.342,749.532,761.11
05/08/20192,754.252,754.252,711.512,738.7
05/09/20192,733.712,750.542,717.072,733.61
05/12/20192,722.592,749.612,671.972,739.62
05/13/20192,725.42,735.762,712.872,729.78
05/14/20192,721.392,729.622,645.652,716.4
05/15/20192,706.952,735.842,692.582,721.48
05/16/20192,716.42,723.672,666.862,723.67
05/19/20192,713.382,723.592,687.172,718.87
05/20/20192,721.912,721.912,674.42,705.3
05/21/20192,698.512,710.532,657.722,684.34
05/22/20192,677.742,683.852,635.912,651.42
05/23/20192,666.612,689.292,634.12,656.19
05/26/20192,656.582,656.672,615.242,625.35
05/27/20192,634.862,651.72,611.342,611.34
05/28/20192,618.272,660.392,604.522,660.39
05/29/20192,661.052,685.412,659.382,683.56
05/30/20192,679.352,687.842,662.362,682.4
06/02/20192,687.692,692.592,661.352,682.59
06/06/20192,683.482,700.332,670.292,696.91
06/09/20192,708.792,708.982,681.762,694.47
06/10/20192,691.692,704.292,684.282,684.28
06/11/20192,688.082,688.082,672.822,677.91
06/12/20192,682.842,692.282,659.172,676.51
06/13/20192,677.272,732.232,635.162,703.27
06/16/20192,684.162,723.872,675.112,709.58
06/17/20192,709.772,721.442,694.562,717
06/18/20192,717.962,717.962,689.072,703.48
06/19/20192,704.832,712.492,693.012,705.97
06/20/20192,7052,7052,670.292,680.79
06/23/20192,682.492,694.22,678.382,693.59
06/24/20192,693.162,693.162,666.432,693.16
06/25/20192,686.562,691.762,670.012,687.05
06/26/20192,689.352,689.452,670.352,680.6
06/27/20192,682.412,686.062,668.22,686.06
06/30/20192,687.972,697.72,678.692,680.32
07/01/20192,681.282,682.922,662.442,671.94
07/02/20192,671.842,675.782,6492,660.27
07/03/20192,6622,6622,637.372,655.92
07/04/20192,657.132,663.732,647.052,662.34
07/07/20192,643.252,658.712,637.12,653.34
07/08/20192,655.712,655.712,617.772,632.26
07/09/20192,633.632,697.612,604.942,684.04
07/10/20192,679.792,693.782,656.582,684.99
07/11/20192,680.792,684.62,635.652,649.34
07/15/20192,657.082,686.212,648.752,673.67
07/16/20192,673.152,703.222,655.462,690.87
07/17/20192,684.652,705.42,680.182,705.4
07/18/20192,737.322,737.322,685.72,694.73
07/21/20192,6962,744.132,685.332,736.72
07/22/20192,736.642,747.352,722.382,743.46
07/23/20192,7472,748.312,713.882,729.89
07/24/20192,727.762,737.292,695.852,700.22
07/25/20192,700.312,703.182,686.472,686.47
07/28/20192,687.072,725.672,685.062,710.37
07/29/20192,715.942,744.322,707.122,712.81
07/30/20192,730.812,730.812,692.762,709.07
07/31/20192,715.972,740.682,679.352,686.42
08/01/20192,684.962,698.392,677.562,695.54
08/04/20192,697.582,706.922,668.612,694.64
08/05/20192,700.992,707.472,649.112,696.11
08/06/20192,704.562,710.512,656.592,684.71
08/07/20192,693.62,703.92,670.22,703.9
08/08/20192,710.822,710.822,685.352,709.3
08/14/20192,687.382,701.182,669.982,701.18
08/15/20192,706.512,741.222,694.492,727.08
08/18/20192,734.322,747.762,712.992,718.68
08/19/20192,722.272,730.512,713.032,724.08
08/20/20192,724.882,732.322,669.472,669.47
08/21/20192,671.382,690.042,655.262,690.04
08/22/20192,691.442,704.572,679.172,701.53
08/25/20192,689.562,730.142,674.272,719.53
08/26/20192,720.352,730.312,707.092,720.26
08/27/20192,724.132,758.182,715.122,758.18
08/28/20192,752.272,782.772,746.252,766.69
09/01/20192,768.182,793.162,768.082,792.27
09/02/20192,789.782,831.632,774.372,821.75
09/03/20192,829.732,848.232,819.492,842.48
09/04/20192,846.12,856.282,832.432,847.08
09/05/20192,847.172,862.532,828.72,860.91
09/08/20192,867.822,889.442,861.132,886.74
09/09/20192,873.442,889.792,862.052,878.41
09/10/20192,884.222,950.442,870.672,877.74
09/11/20192,880.162,887.212,852.912,865.46
09/12/20192,865.052,884.992,849.672,865.47
09/15/20192,860.792,878.822,853.832,863.62
09/16/20192,861.642,871.392,806.72,848.05
09/17/20192,862.872,869.062,841.042,864.87
09/18/20192,869.372,878.132,820.892,859.46
09/19/20192,840.182,868.122,821.582,868.12
09/22/20192,871.62,884.962,870.242,884.96
09/23/20192,901.292,905.272,878.662,887
09/24/20192,891.52,897.62,866.382,888.1
09/25/20192,902.762,909.22,879.042,884.32
09/26/20192,891.862,933.422,887.352,933.42
09/29/20192,956.172,987.812,952.252,968.25
09/30/20192,970.782,980.922,945.712,974.27
10/01/20192,975.952,989.992,957.742,965.98
10/02/20192,963.62,984.572,945.482,962.05
10/03/20192,962.592,987.522,954.562,961.29
10/06/20192,959.173,004.512,951.092,952.44
10/07/20192,930.113,1452,912.612,989.22
10/08/20192,974.733,033.142,941.352,988.63
10/09/20192,962.472,988.272,946.512,970.24
10/10/20192,984.673,006.72,975.992,997.18
10/13/20192,985.92,990.692,906.192,940.47
10/14/20192,952.272,964.692,934.582,953.79
10/15/20192,944.582,963.382,926.412,950.87
10/16/20192,950.962,965.462,928.292,965.46
10/17/20193,049.943,049.942,992.822,995.55
10/20/20193,000.393,012.522,972.242,996.23
10/21/20192,981.193,015.032,978.92,982.12
10/22/20193,004.783,019.912,987.192,993.77
10/23/20193,002.673,021.682,995.963,014.88
10/24/20193,034.563,068.223,017.983,040.5
10/27/20193,042.313,061.343,027.613,035.69
10/29/20193,033.263,063.083,018.963,063.08
10/30/20193,067.043,073.973,046.733,062.71
10/31/20193,062.483,063.873,025.923,046.9
11/03/20193,059.53,069.673,040.293,051.04
11/04/20193,0513,073.453,037.873,055.85
11/05/20193,058.843,130.053,050.683,098.34
11/06/20193,106.263,143.793,106.263,131.88
11/07/20193,141.923,172.763,136.353,146.93
11/10/20193,149.33,160.823,137.983,153.35
11/11/20193,160.13,165.63,141.913,164.72
11/12/20193,119.553,162.933,117.473,145.88
11/13/20193,143.163,165.843,139.143,158.63
11/14/20193,165.883,206.983,165.883,200.41
11/17/20193,212.133,282.253,209.923,275.18
11/18/20193,282.913,298.513,261.333,283.51
11/19/20193,284.813,299.333,254.553,287.94
11/20/20193,277.583,326.153,268.673,304.84
11/21/20193,310.913,320.043,272.853,307.95
11/24/20193,325.833,335.543,258.263,276.87
11/25/20193,283.513,308.523,270.083,283.83
11/26/20193,289.33,292.863,259.263,272.24
11/27/20193,271.53,295.673,267.283,287.3
11/28/20193,288.783,301.513,267.643,290.59
12/01/20193,314.023,359.893,274.743,313.66
12/02/20193,324.643,359.663,304.443,326.08
12/03/20193,333.323,345.123,313.093,341.29
12/04/20193,358.493,392.193,344.933,392.19
12/05/20193,402.663,405.23,366.523,377.57
12/08/20193,390.373,509.283,376.933,468.9
12/09/20193,483.073,508.313,416.193,439.27
12/10/20193,456.663,547.833,432.433,510.36
12/11/20193,516.723,569.743,516.723,550.7
12/12/20193,564.323,594.923,545.83,574.8
12/15/20193,599.033,668.773,599.033,643.52
12/16/20193,693.793,729.233,644.943,652.31
12/17/20193,632.133,6673,599.193,617.73
12/18/20193,606.383,641.273,586.583,599.8
12/19/20193,592.553,614.543,576.693,576.69
12/22/20193,581.933,617.043,574.753,600.85
12/23/20193,607.73,652.573,603.553,624.8
12/24/20193,629.483,642.013,611.593,632.1
12/25/20193,642.513,692.463,638.023,640.22
12/26/20193,657.283,663.533,630.923,653.22
12/29/20193,663.393,700.743,634.683,670.89
12/30/20193,682.413,686.073,563.753,577.97