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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5,735.2402
CLOSE 5,730.8773

Low

LOW 5,006.29

High

HIGH 6,929.19
DATEOPENHIGHLOWCLOSE
01/03/20216,198.036,416.686,178.486,400.31
01/04/20216,361.196,463.746,320.626,394.59
01/05/20216,424.226,432.786,334.686,366.57
01/06/20216,383.096,449.856,335.526,449.85
01/07/20216,452.886,532.086,450.176,503.14
01/10/20216,508.026,541.996,420.996,493.86
01/11/20216,517.156,553.216,466.076,482.17
01/12/20216,510.546,572.976,430.136,475.51
01/13/20216,498.686,525.676,4256,502.21
01/14/20216,464.036,581.976,429.356,515.86
01/17/20216,531.66,658.766,491.476,648.25
01/18/20216,690.736,793.666,637.776,751.55
01/19/20216,779.616,849.816,755.36,831.65
01/20/20216,854.276,885.626,713.26,757.7
01/21/20216,771.646,850.796,744.346,790.7
01/24/20216,848.286,859.386,771.316,797.22
01/25/20216,796.96,920.676,753.076,911.32
01/26/20216,911.696,928.996,580.076,632.07
01/27/20216,547.876,768.136,442.126,768.13
01/28/20216,669.936,814.686,636.766,814.68
01/31/20216,861.686,867.86,795.626,812.21
02/01/20216,834.246,898.426,797.186,838.03
02/02/20216,853.686,891.396,797.896,871.14
02/03/20216,886.086,906.826,834.556,855.16
02/04/20216,879.736,925.116,859.636,874.13
02/07/20216,926.126,929.196,772.066,860.94
02/08/20216,870.366,870.366,738.856,821.16
02/09/20216,877.096,881.736,792.56,809.19
02/10/20216,816.526,840.636,772.166,778.62
02/11/20216,784.766,784.766,666.156,714.82
02/14/20216,746.496,815.886,721.586,758.79
02/15/20216,784.046,804.376,671.026,722.78
02/16/20216,740.696,764.466,667.416,751.69
02/17/20216,746.066,749.866,675.246,682.69
02/18/20216,694.576,742.126,648.586,707.49
02/21/20216,730.716,746.556,650.046,685.53
02/22/20216,694.496,702.646,511.366,522.43
02/23/20216,571.836,612.626,422.126,453.96
02/24/20216,543.056,543.056,374.786,513
02/25/20216,536.956,536.956,337.976,479.54
02/28/20216,557.376,673.536,552.316,673.53
03/01/20216,677.186,677.186,542.316,622.23
03/02/20216,653.746,748.226,651.596,678.73
03/03/20216,656.766,731.116,646.996,691.43
03/04/20216,671.346,710.996,580.156,600.4
03/07/20216,622.386,648.956,501.896,556.44
03/08/20216,561.586,618.896,548.426,563.07
03/09/20216,569.46,617.146,537.256,584.81
03/10/20216,608.536,632.746,566.636,590.01
03/11/20216,601.116,767.796,582.376,694.42
03/14/20216,756.216,880.056,744.676,771.76
03/15/20216,776.096,789.636,683.576,717.16
03/16/20216,747.516,787.056,694.986,731.79
03/17/20216,680.526,680.836,573.446,593.9
03/18/20216,570.726,588.376,391.816,421.43
03/21/20215,885.35,995.725,791.785,863.81
03/22/20215,602.595,947.335,454.475,903.43
03/23/20215,967.126,206.165,926.216,197.54
03/24/20216,194.586,242.476,006.676,037.41
03/25/20216,069.726,128.095,954.36,065.66
03/28/20215,969.396,033.095,945.25,967.14
03/29/20215,858.075,891.385,673.825,709.81
03/30/20215,720.95,755.525,652.365,675.43
03/31/20215,663.165,822.135,663.165,793.87
04/01/20215,825.795,967.855,825.795,846.4
04/04/20215,851.365,962.035,847.485,938.51
04/05/20215,949.845,965.355,842.725,878.84
04/06/20215,893.685,946.465,857.445,932.81
04/07/20215,947.415,994.965,897.795,913.96
04/08/20215,775.995,798.345,568.075,657.59
04/11/20215,648.755,655.955,526.795,565.07
04/12/20215,5755,600.685,409.715,449.29
04/13/20215,457.315,560.25,457.315,543.84
04/14/20215,548.195,631.215,513.045,599.89
04/15/20215,570.585,680.475,562.345,622.81
04/18/20215,621.885,665.875,476.885,478.2
04/19/20215,471.095,558.885,401.945,497.08
04/20/20215,468.875,494.525,157.675,316.06
04/21/20215,266.015,360.015,219.15,360.01
04/25/20215,323.545,401.585,322.565,372.19
04/26/20215,381.35,475.865,379.015,475.86
04/27/20215,467.475,487.645,397.895,464.48
04/28/20215,457.35,502.065,447.215,495.87
04/29/20215,487.025,507.275,463.655,495.5
05/02/20215,491.545,504.535,431.895,474.8
05/03/20215,474.695,490.395,398.555,424.12
05/04/20215,439.335,4995,395.945,485.36
05/05/20215,491.725,511.955,442.825,478.43
05/06/20215,485.275,556.115,478.195,544.68
05/09/20215,572.85,600.455,539.555,587.9
05/10/20215,554.495,584.565,510.725,547.53
05/11/20215,544.055,544.055,491.985,507.55
05/16/20215,526.85,607.085,526.85,607.08
05/17/20215,608.185,634.415,552.835,552.83
05/19/20215,540.865,590.585,536.255,571.27
05/20/20215,581.685,619.425,567.535,619.42
05/23/20215,618.145,637.865,575.245,635.72
05/24/20215,639.445,686.685,446.315,465.05
05/25/20215,465.145,534.45,393.225,534.4
05/26/20215,527.685,573.875,440.765,530.51
05/27/20215,481.285,533.335,429.275,518.88
05/30/20215,512.045,562.595,503.075,522.57
05/31/20215,525.625,547.775,493.695,515.15
06/01/20215,462.355,511.955,434.475,463.16
06/02/20215,455.735,474.175,365.555,400.44
06/03/20215,388.685,420.645,360.775,381.25
06/06/20215,377.115,406.035,351.965,395.48
06/07/20215,377.945,412.545,371.075,399.93
06/08/20215,397.245,443.165,365.775,435.93
06/09/20215,442.765,502.175,442.765,490
06/10/20215,477.585,498.915,463.825,475.56
06/13/20215,490.185,509.395,430.225,440.52
06/14/20215,418.795,458.975,396.685,440.37
06/15/20215,435.235,448.55,392.515,422.42
06/16/20215,401.145,420.375,357.025,380.73
06/17/20215,385.385,406.195,238.415,238.41
06/20/20215,225.035,243.135,162.735,243.13
06/21/20215,261.475,299.625,237.135,299.62
06/22/20215,308.35,319.665,259.775,263.17
06/23/20215,266.065,293.725,248.495,255.96
06/24/20215,256.325,274.615,218.185,220.63
06/27/20215,221.055,240.135,139.995,187.14
06/28/20215,174.165,181.815,092.685,156.27
06/29/20215,164.525,192.015,129.555,162.97
06/30/20215,170.75,220.355,161.895,213.62
07/01/20215,210.425,229.775,169.915,196.24
07/04/20215,198.475,261.585,193.225,254.59
07/05/20215,262.675,412.175,250.445,264.83
07/06/20215,281.745,3035,224.115,226.17
07/07/20215,221.925,226.675,159.015,192.93
07/08/20215,216.845,227.955,186.075,207.82
07/11/20215,213.795,233.425,110.195,124.88
07/12/20215,130.885,138.025,054.835,070.65
07/13/20215,084.945,153.815,084.945,130.52
07/15/20215,142.865,172.885,129.55,168.93
07/18/20215,1515,171.175,139.955,151.91
07/25/20215,152.845,164.095,088.515,110.94
07/26/20215,115.165,255.795,115.165,245.81
07/27/20215,259.315,410.375,226.55,236.38
07/28/20215,253.935,307.855,253.625,307.85
07/29/20215,277.985,331.995,261.445,281.95
08/01/20215,299.175,327.055,280.035,308.15
08/02/20215,304.825,343.595,297.055,323.03
08/03/20215,332.015,367.995,316.875,343.79
08/04/20215,327.415,359.715,317.315,351.21
08/05/20215,356.155,379.995,335.945,370.53
08/08/20215,416.215,437.135,3375,391.78
08/09/20215,404.055,404.055,342.755,360.24
08/10/20215,355.545,355.545,238.255,244.96
08/11/20215,257.155,314.825,242.335,314.82
08/12/20215,324.015,324.015,236.235,241.88
08/15/20215,251.425,308.975,240.015,302.96
08/16/20215,302.145,305.65,249.345,276.17
08/17/20215,278.325,301.175,248.625,260.08
08/18/20215,241.135,304.485,225.285,304.48
08/19/20215,288.315,305.285,259.955,280.02
08/22/20215,302.485,345.385,283.895,338.29
08/23/20215,357.025,378.125,343.355,357.81
08/24/20215,349.975,381.225,312.775,314.52
08/25/20215,331.815,343.195,226.545,229.15
08/26/20215,242.085,243.345,189.545,237.06
08/30/20215,257.575,321.335,231.975,292.78
08/31/20215,319.435,320.735,271.525,300.18
09/01/20215,3045,339.955,293.315,314.19
09/02/20215,315.035,336.485,291.15,320.75
09/05/20215,312.65,366.35,312.65,321.66
09/06/20215,337.475,343.935,243.515,256.41
09/07/20215,301.785,325.225,220.825,258.37
09/08/20215,247.565,309.535,230.735,279.99
09/09/20215,287.625,310.495,250.845,260.16
09/12/20215,269.035,291.515,215.165,291.51
09/13/20215,299.445,303.445,223.515,236.66
09/14/20215,241.275,251.995,174.485,195.43
09/15/20215,209.335,236.55,178.95,189.67
09/16/20215,205.475,228.45,183.465,185.64
09/19/20215,153.015,153.015,061.035,073.28
09/20/20215,090.65,131.255,054.755,073.38
09/21/20215,096.385,120.075,050.535,120.07
09/22/20215,213.785,233.045,083.985,105.13
09/23/20215,102.015,102.015,006.295,055.28
09/26/20215,063.415,116.035,062.185,091.72
09/27/20215,092.945,092.945,020.45,050.05
09/28/20215,048.795,083.465,048.795,071.4
09/29/20215,081.865,101.125,056.585,086.41
09/30/20215,084.335,142.885,069.785,131.26
10/03/20215,148.725,272.835,143.255,233.35
10/04/20215,247.185,288.75,217.15,232.48
10/05/20215,232.755,244.055,171.055,210.7
10/06/20215,251.425,284.525,219.445,264.11
10/07/20215,285.735,348.365,259.885,331.28
10/10/20215,350.675,407.65,345.145,374.96
10/11/20215,352.095,441.495,342.655,386.12
10/12/20215,399.485,492.355,376.485,399.99
10/13/20215,413.175,440.235,347.915,384.71
10/14/20215,392.515,401.545,326.155,393.29
10/17/20215,405.145,421.385,329.885,329.88
10/18/20215,346.435,400.645,329.395,389.87
10/19/20215,401.355,409.715,362.375,375.5
10/20/20215,379.565,405.765,312.325,312.32
10/21/20215,330.935,363.525,3135,342.27
10/24/20215,332.475,339.655,247.945,281.45
10/25/20215,278.845,317.875,270.65,271.14
10/26/20215,273.645,296.045,255.185,263
10/27/20215,235.635,238.135,179.995,179.99
10/31/20215,193.785,243.745,184.685,227.46
11/01/20215,237.625,260.245,209.385,225.61
11/02/20215,228.625,368.835,166.325,325.16
11/03/20215,347.835,409.895,314.395,389.05
11/04/20215,382.235,396.965,350.15,367.95
11/07/20215,371.695,406.75,356.935,379.29
11/08/20215,387.215,418.015,376.225,393.56
11/09/20215,404.445,475.075,372.435,475.07
11/10/20215,471.165,490.965,388.875,421.91
11/11/20215,423.215,452.165,411.915,425.62
11/14/20215,479.375,554.535,461.695,535.75
11/15/20215,547.865,553.445,432.755,454
11/16/20215,456.625,494.735,437.555,456.03
11/17/20215,461.145,506.535,404.195,448.37
11/18/20215,469.315,626.875,467.245,619.85
11/21/20215,655.635,735.945,652.145,693.84
11/22/20215,718.245,732.445,547.845,641.27
11/23/20215,651.935,686.495,621.585,650.14
11/24/20215,674.395,750.025,666.865,728.56
11/25/20215,735.435,735.435,574.595,609.92
11/28/20215,624.415,663.775,564.385,614.57
11/29/20215,611.085,708.575,589.445,690.91
11/30/20215,719.165,849.585,718.115,827.71
12/01/20215,842.585,877.455,807.895,815.89
12/02/20215,843.955,925.785,837.515,911.71
12/05/20215,937.076,036.625,900.236,035.04
12/06/20216,058.466,159.346,037.586,159.34
12/07/20216,209.566,222.276,098.236,184.58
12/08/20216,220.786,293.886,188.116,230.3
12/09/20216,238.286,255.776,055.96,215.77
12/12/20216,226.616,348.916,226.616,256.85
12/13/20216,268.746,337.36,235.586,235.58
12/14/20216,269.366,284.176,128.236,157.35
12/15/20216,2156,336.736,148.816,336.73
12/16/20216,404.666,485.85,840.586,048.4
12/19/20215,880.625,976.315,531.875,768.76
12/20/20216,017.16,215.045,633.375,829.32
12/21/20215,805.335,958.665,620.525,738.09
12/22/20215,809.735,811.675,559.645,719.59
12/23/20215,741.795,838.715,686.875,838.71
12/26/20215,866.585,875.585,785.285,816.21
12/27/20215,841.135,841.135,675.235,707.19
12/28/20215,674.65,781.45,674.65,747.17
12/29/20215,767.535,827.255,722.165,827.25
12/30/20215,827.026,065.845,7936,065.84