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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 51,650.2931
CLOSE 51,692.5657

Low

LOW 33,562.31

High

HIGH 71,970.46
DATEOPENHIGHLOWCLOSE
01/01/202433,823.3235,486.2533,562.3135,132.57
01/02/202435,112.2335,606.2634,334.1634,908.55
01/03/202435,146.8135,526.4234,685.1135,280.51
01/04/202435,285.8636,201.4534,747.8136,101.31
01/07/202436,249.7336,570.4135,612.8236,570.41
01/08/202436,623.4637,075.3136,280.8536,684.43
01/09/202436,716.637,045.1436,355.8336,942.29
01/10/202437,091.3537,485.3136,465.9436,815.89
01/11/202436,600.8337,228.2135,794.9736,668.86
01/14/202436,710.238,165.9436,690.437,770.86
01/15/202437,913.338,413.2737,641.6437,825.76
01/16/202437,729.9438,263.8937,276.4837,646.12
01/17/202437,865.0438,384.0837,571.6337,838.4
01/18/202437,764.3538,658.4637,529.4437,920.79
01/21/202437,920.6939,418.337,665.4239,293.97
01/22/202439,409.0639,695.6738,809.8439,259.53
01/23/202439,533.3539,836.739,103.1439,775.38
01/24/202439,868.3439,992.7239,328.4739,487.02
01/25/202439,500.3539,614.5338,622.4539,314.5
01/28/202439,276.1139,276.1138,325.7838,625.91
01/29/202438,807.7639,001.7238,272.4839,001.72
01/30/202438,994.5539,130.3338,687.9439,077.21
01/31/202439,050.9639,761.4238,889.4339,635.04
02/01/202439,875.1839,883.0438,866.739,142.88
02/04/202439,126.0441,058.1638,907.6141,043.71
02/05/202441,108.6841,913.0340,711.8541,325.17
02/06/202441,501.8642,464.6841,330.7442,246.72
02/07/202440,042.0440,125.8239,153.740,090.54
02/08/202440,046.0740,635.8739,183.6939,778.28
02/11/202439,958.7340,166.939,454.6339,710.07
02/12/202439,939.4841,264.5639,453.1540,098.84
02/13/202440,178.9540,988.1839,896.5440,970.47
02/14/202441,220.5741,596.8640,940.8541,078.46
02/15/202441,205.541,454.8240,849.8541,369.24
02/18/202441,703.4342,082.3340,792.0740,843.67
02/19/202440,336.4140,750.7840,013.5140,382.87
02/20/202440,773.5540,773.5539,534.5440,014.56
02/21/202440,223.8640,404.9939,738.7139,898.01
02/22/202440,059.3540,642.9239,497.7239,994.14
02/25/202440,266.4140,348.5439,731.439,925.12
02/26/202440,050.9140,050.9138,527.0638,527.06
02/27/202438,565.3238,765.4637,860.1438,475.17
02/28/202438,485.8439,779.2438,184.6939,779.24
02/29/202439,803.0540,356.5839,470.540,121.3
03/03/202440,218.8540,480.1739,237.1239,504.24
03/04/202439,492.4939,817.5338,471.2439,744.49
03/05/202439,753.7239,771.6338,859.139,513.43
03/06/202439,584.7742,033.0339,584.7741,948.99
03/07/202442,11143,366.4741,265.2543,366.47
03/10/202444,085.0244,135.7742,785.0343,593.96
03/11/202443,590.2543,826.7242,532.6342,656.41
03/12/202442,645.5443,470.0141,902.2443,050.59
03/13/202443,037.3344,477.9942,864.3143,671.16
03/14/202443,804.4843,836.1142,846.5243,319.62
03/17/202443,138.8943,138.8941,660.4942,229.3
03/18/202442,147.6842,217.7241,083.1742,217.72
03/19/202442,159.5442,745.0541,451.9642,686.6
03/20/202442,475.944,395.9142,139.5843,740.19
03/21/202443,736.9144,057.8942,808.9242,808.92
03/24/202442,707.9142,953.7541,682.0142,002.69
03/25/202441,671.6141,772.340,414.8540,694.43
03/26/202440,673.6441,031.5140,138.9740,858.22
03/27/202440,962.4141,559.7440,597.4340,637.92
03/28/202440,698.9741,043.3540,462.2741,005.77
03/31/202441,41141,41139,963.8841,292.26
04/01/202441,378.3342,914.7341,219.0942,398.58
04/02/202442,031.9642,630.2441,507.641,823.34
04/03/202441,971.3342,948.9641,741.4742,945.39
04/04/202442,856.1346,041.242,856.1346,041.2
04/07/202446,127.2447,672.3946,020.4447,568.88
04/08/202447,563.1348,790.4547,269.9548,011.04
04/14/202447,659.3547,820.9246,799.2447,546.52
04/15/202447,363.9848,608.4747,250.7748,185.94
04/16/202448,301.0149,610.2347,551.7547,980.75
04/17/202448,003.348,184.5547,187.8747,846.38
04/18/202447,387.0148,628.1547,34948,628.15
04/21/202449,135.8451,092.4749,135.8450,402.97
04/23/202450,494.2451,467.2149,893.9651,310.11
04/24/202451,705.3151,844.6850,534.1150,579.55
04/25/202451,891.8151,891.8150,569.3251,016.4
04/28/202451,695.352,009.0450,729.651,817.4
04/29/202451,882.4252,465.3551,611.6252,314.94
05/01/202452,765.3853,158.4651,613.0652,200.7
05/02/202452,210.1253,111.6551,504.6151,692.18
05/05/202451,735.4452,312.8151,132.452,100.82
05/06/202451,978.853,242.5851,528.4353,004.48
05/07/202453,176.3354,873.6653,176.3354,403.35
05/08/202454,569.8555,937.253,821.9855,826.31
05/09/202455,764.1956,502.9754,870.3656,331.44
05/12/202456,864.0756,962.0155,214.2255,982.97
05/13/202455,967.2956,191.9854,936.5855,765.68
05/14/202455,769.6256,568.8955,498.3456,185.36
05/15/202456,145.2358,655.4856,040.6458,655.48
05/16/202458,752.7961,116.2758,752.7960,928.13
05/19/202461,531.4461,798.8560,308.6560,708.46
05/20/202460,738.4261,607.260,298.3660,916.16
05/21/202461,037.1161,743.1760,275.9361,743.17
05/22/202461,743.8262,963.2361,116.3562,400.94
05/23/202462,186.2963,321.1962,186.2963,321.19
05/26/202463,684.2463,748.1961,181.0662,077.57
05/27/202462,063.7462,283.4961,021.6761,682.17
05/28/202461,741.4362,789.9561,073.8461,730.03
05/29/202461,435.1562,298.6160,048.4962,298.61
05/30/202462,26964,372.0762,150.0464,127.54
06/02/202464,975.8867,224.1263,923.3167,118.57
06/03/202467,271.4269,511.8967,165.8968,305
06/04/202468,470.8969,551.3666,907.6869,139.67
06/05/202469,886.6470,850.2468,023.0169,528.92
06/06/202469,409.0269,824.8466,584.5567,314.7
06/09/202467,350.1967,350.1965,043.4966,109.97
06/10/202465,862.7867,309.7365,573.5466,664.08
06/11/202466,588.2767,496.4265,984.6167,194.67
06/12/202467,561.6170,377.5567,561.6170,118.2
06/13/202470,964.4971,970.4668,899.5669,978.14
06/19/202470,179.1470,778.3468,086.4368,553.48
06/20/202468,657.8869,244.1367,665.6468,506.42
06/23/202468,362.5269,276.4766,514.1667,154.53
06/24/202467,107.1168,236.265,683.7468,073.85
06/25/202468,033.1669,261.4766,341.6866,915.54
06/26/202466,555.7867,759.1566,142.8667,701.32
06/27/202467,390.2367,761.5266,04566,753.79
06/30/202466,804.6166,808.4662,780.5863,019.46
07/01/202462,922.9265,540.0461,520.2965,540.04
07/02/202465,515.7566,079.0864,025.9765,211.64
07/03/202465,258.0765,490.8664,017.6564,831.24
07/04/202464,87765,028.4762,641.3963,071.08
07/07/202463,071.4364,550.0662,250.2462,972.05
07/08/202463,088.8665,627.263,088.8665,516.55
07/09/202465,457.2866,214.9464,733.2364,906.89
07/10/202465,203.1865,323.4263,085.1263,564.12
07/11/202463,673.6165,218.3763,060.6464,905.08
07/15/202465,033.465,959.8864,755.8365,382.89
07/16/202465,632.9265,632.9264,165.7765,397.24
07/17/202465,597.5165,794.9264,619.2565,065.81
07/18/202465,097.265,458.9364,385.7564,952.92
07/21/202464,706.8565,031.3764,029.5164,602.04
07/22/202464,682.964,810.563,738.464,162.14
07/23/202464,138.3464,546.3562,876.0363,692.65
07/24/202463,806.6163,845.4562,711.7463,231
07/25/202463,586.8563,744.4560,669.4161,329.96
07/28/202461,270.9661,270.9658,693.0858,693.08
07/29/202458,725.3559,149.9455,895.2657,236.23
07/30/202457,163.5860,316.6356,374.5160,143.16
07/31/202460,834.5661,534.559,632.459,647.01
08/01/202459,431.7460,840.3358,133.4558,340.27
08/04/202455,335.9956,457.5553,494.6655,022.3
08/05/202455,911.156,735.4953,192.2353,280.9
08/06/202453,462.5154,564.5552,165.554,564.55
08/07/202454,538.6254,589.9153,682.8754,006.79
08/08/202453,929.8454,994.5853,093.8353,093.83
08/11/202453,325.8953,552.3251,802.6751,858.89
08/12/202453,035.0853,620.3550,469.2751,645.47
08/13/202451,789.9851,954.5550,585.9350,585.93
08/14/202450,698.9152,599.8850,026.1752,496.82
08/15/202452,831.2453,204.1351,437.5951,501.27
08/18/202451,526.4651,771.4750,196.9451,162.53
08/19/202451,175.3151,698.3250,059.6950,059.69
08/20/202450,138.9252,082.9650,138.9250,713.99
08/21/202451,071.4151,956.8649,906.1150,532.45
08/22/202450,565.9350,963.1348,831.4749,077.79
08/25/202449,529.2449,719.3248,385.5748,763.91
08/26/202448,843.249,564.6648,750.6949,180.61
08/27/202449,480.349,959.448,924.0148,924.01
08/28/202448,864.8750,470.3748,595.6150,349.73
09/01/202450,661.7451,453.6750,548.4451,384.61
09/02/202451,789.8252,822.8651,431.552,193.78
09/03/202451,979.1652,502.0751,436.9552,084.81
09/04/202452,270.4752,839.0151,899.2952,638.68
09/05/202452,594.2952,594.2951,303.8651,634.97
09/08/202451,706.7553,161.9551,325.2651,792.24
09/09/202451,529.951,658.4150,482.2450,585.29
09/10/202450,301.9650,414.5648,168.4448,743.93
09/11/202449,112.3749,504.8647,074.3448,531.76
09/12/202448,671.9950,501.8648,196.9150,501.86
09/15/202450,389.0150,756.5249,803.1749,806.37
09/16/202449,955.9150,514.1749,511.4350,108.4
09/17/202450,690.3252,195.7550,690.3251,443.44
09/18/202451,626.4852,199.7951,137.0952,081.51
09/19/202452,178.8552,187.4751,492.0852,187.47
09/22/202452,341.0653,688.5352,341.0652,731.74
09/23/202453,012.6553,05852,383.2752,726.64
09/24/202452,750.353,090.3751,554.8551,753.39
09/25/202452,209.3752,457.9951,643.4451,748.01
09/26/202451,742.7951,792.1850,750.5251,108.57
09/29/202450,971.1851,868.450,382.7351,868.4
09/30/202451,936.8151,936.8149,169.849,332.36
10/01/202449,334.4149,334.4147,547.9447,978.17
10/02/202447,786.2450,162.0747,565.8749,144.55
10/03/202449,377.3751,50349,127.5351,503
10/06/202451,649.2352,166.5250,158.0750,707.75
10/07/202450,703.8951,163.1550,130.4450,500.36
10/08/202450,965.6251,674.1449,528.1551,409.57
10/09/202451,626.4251,876.150,983.151,260.96
10/10/202451,260.8151,500.9750,317.5650,558.59
10/13/202450,410.950,410.948,474.1448,582.22
10/14/202448,406.4148,983.4647,899.6948,234.39
10/15/202448,293.4549,787.0347,855.8149,787.03
10/16/202449,593.0450,480.0949,437.8650,136.42
10/17/202450,019.2650,12148,740.349,000.33
10/20/202448,961.949,279.7147,684.6747,764.82
10/21/202447,904.9349,286.1947,904.9349,195.11
10/22/202449,219.9149,348.5247,976.7348,271.49
10/23/202448,869.1250,430.9648,523.3649,906.19
10/24/202450,027.3150,102.1549,431.4949,752.72
10/27/202449,922.4250,016.5548,957.1749,243.77
10/29/202449,286.3550,719.9448,954.4850,548.33
10/30/202450,661.2651,121.6550,221.7151,096.26
10/31/202451,117.6851,117.6850,119.950,648.38
11/03/202450,756.4251,770.6849,587.5549,979.87
11/04/202450,281.1850,360.1148,900.5549,396.52
11/05/202449,370.9750,208.2549,122.1349,523.75
11/06/202449,576.5249,845.5849,172.9349,602.14
11/07/202449,711.4950,739.4949,560.7550,491.51
11/10/202450,779.0750,877.2650,029.1550,029.15
11/11/202450,072.3350,691.1849,729.750,234.83
11/12/202450,217.4450,831.7149,809.7550,427.15
11/13/202450,440.6252,129.6950,440.6251,888.85
11/14/202452,258.5652,415.6451,103.3451,709.91
11/17/202451,820.3151,970.0450,629.5951,009.92
11/18/202451,154.6451,178.849,978.5950,072.43
11/19/202450,255.1450,920.6449,453.9449,785.39
11/20/202450,137.8651,154.0949,938.3150,952.54
11/21/202451,071.0651,595.1950,506.751,231.67
11/24/202451,684.0753,388.0651,521.553,030.76
11/25/202453,331.5155,490.453,151.7654,643.82
11/26/202455,046.2455,443.3454,347.2154,571.04
11/27/202454,619.0754,619.0753,505.3653,648.27
11/28/202454,167.5256,37254,102.6356,234.9
12/01/202456,332.7257,375.5555,223.5555,483.7
12/02/202455,664.2756,920.5355,582.8255,948
12/03/202455,953.9157,246.0855,687.7257,059.43
12/04/202457,205.5159,013.557,125.6658,335.92
12/05/202459,363.1260,326.3758,909.0259,555.66
12/08/202459,882.9859,994.2358,219.1359,300.66
12/09/202459,226.9859,610.7258,459.3858,597.84
12/10/202458,594.9359,430.0458,317.9558,938.81
12/11/202459,071.2760,927.2859,071.2759,994.42
12/12/202460,076.661,682.6860,056.0161,623.17
12/15/202461,845.8862,059.0260,925.4360,988.89
12/16/202461,123.2661,133.9860,107.1460,442.24
12/17/202460,626.0961,612.0460,457.2360,690.49
12/18/202460,449.7961,062.7760,198.4660,562.14
12/19/202460,685.8661,427.2160,275.3460,949.15
12/22/202461,237.1961,891.3860,799.9661,824.71
12/23/202461,807.7662,426.9560,740.4562,209.97
12/24/202462,647.5362,728.661,872.762,074.39
12/25/202462,229.7262,288.9260,995.2961,440.66
12/26/202461,539.0664,118.5461,283.2863,283.22
12/29/202463,220.465,842.4963,220.465,842.49
12/30/202465,801.2566,509.3364,447.5966,509.33