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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 61,983.0167
CLOSE 61,898.6695

Low

LOW 50,126.75

High

HIGH 75,030.5
DATEOPENHIGHLOWCLOSE
01/01/202565,960.2666,630.3163,679.6464,864.02
01/02/202564,943.7865,012.9262,241.6562,386.97
01/05/202562,387.6762,876.5361,889.3361,889.33
01/06/202561,791.462,502.3261,548.1362,080.34
01/07/202562,030.5462,058.1160,970.5560,970.55
01/08/202561,135.7462,521.9161,135.7462,241.94
01/09/202562,516.164,616.4262,516.163,677.45
01/12/202563,668.7464,387.7462,712.6164,262.48
01/13/202564,159.8464,753.3363,620.5764,315.34
01/14/202564,424.1464,635.7863,529.7864,166.56
01/15/202564,703.4967,21864,538.566,455.98
01/16/202566,393.3467,825.8966,096.5267,771.23
01/19/202567,991.269,065.6567,927.0168,275.9
01/20/202568,223.1168,576.2866,896.9367,471.09
01/21/202567,499.7668,528.0266,672.0367,991.14
01/22/202567,934.568,709.0567,544.1168,043.85
01/23/202568,147.5268,336.5566,807.5368,166.17
01/26/202567,778.1968,476.9367,333.7167,853.99
01/27/202567,54768,112.8566,957.967,480.86
01/28/202567,380.4768,008.8267,015.0367,182.5
01/29/202566,799.0667,376.6466,298.7566,915.72
01/30/202567,305.5567,305.5564,878.6465,879.87
02/02/202565,476.4565,476.4563,701.7664,574.13
02/03/202564,231.765,815.3464,170.4265,424.9
02/04/202565,261.4365,504.0563,286.4864,442.35
02/05/202564,799.0665,100.5364,097.3664,097.36
02/06/202564,318.9564,626.363,836.2364,074.7
02/09/202564,801.4566,047.9664,162.8464,913.96
02/10/202564,798.0965,724.6764,519.9465,309.88
02/11/202565,351.7166,022.0963,739.5664,118.58
02/12/202564,240.7664,434.0463,196.3664,434.04
02/13/202564,494.6464,709.5563,619.5163,628.13
02/16/202563,764.4264,043.4663,165.1563,519.68
02/17/202563,162.8265,151.2263,162.8264,927.46
02/18/202564,916.0965,436.1164,417.0964,549.24
02/19/202564,535.1166,175.2764,535.1165,893.22
02/20/202566,120.7666,607.7364,261.0965,134.25
02/23/202565,513.6665,813.1163,863.6663,989.4
02/24/202564,116.6564,138.5162,154.2262,433.37
02/25/202562,626.2563,076.2162,112.9963,076.21
02/26/202562,981.6763,561.6862,678.7463,102.44
02/27/202562,826.6563,301.5361,435.6461,766.38
03/02/202561,914.5562,334.0660,802.7961,022.11
03/03/202561,106.262,427.9561,013.5662,180.37
03/04/202562,479.4262,828.7762,126.7462,418.11
03/05/202562,610.4863,134.8862,304.1863,020.9
03/06/202563,286.2163,862.2361,580.2163,454.56
03/09/202563,494.6563,961.9462,598.9562,792.39
03/10/202562,912.0662,912.0661,689.3462,081.38
03/11/202562,277.962,946.7861,967.2862,898.63
03/12/202563,247.7566,126.7663,247.7565,745.54
03/13/202566,196.1167,455.7165,943.2666,299.75
03/16/202566,632.7367,026.5166,079.1166,361.08
03/17/202566,580.5167,311.1766,372.9366,617.9
03/18/202562,557.3763,694.0959,976.9960,198.74
03/19/202559,650.961,713.0858,978.661,484.14
03/20/202561,451.6561,451.6555,663.3257,162.04
03/23/202556,923.7159,484.0755,906.1758,258.73
03/24/202558,837.8862,473.8458,728.5962,035.58
03/25/202561,343.1561,721.7759,813.0860,325.2
03/26/202561,203.2661,779.0560,002.7660,002.76
03/27/202559,343.2359,343.2357,290.3558,270.78
04/01/202558,325.8259,251.8458,179.6458,707.46
04/02/202558,572.6859,704.7658,572.6859,016.76
04/03/202559,029.1459,393.5957,793.5958,262.22
04/06/202557,193.7957,832.0655,758.7557,452.9
04/07/202557,923.9458,138.5457,186.5857,291.48
04/08/202557,117.9457,369.3455,753.1355,753.13
04/09/202557,359.9957,359.9956,556.8256,556.82
04/10/202556,574.3556,706.955,345.1156,181.31
04/13/202556,377.4557,053.9255,813.856,321.8
04/14/202556,644.4957,955.1656,644.4956,797.9
04/15/202557,045.5157,045.5155,646.0955,801.78
04/16/202556,189.859,389.9455,975.5558,724.04
04/17/202558,913.7959,829.9558,406.1258,705.78
04/20/202559,031.4159,720.0358,680.7559,200.53
04/21/202559,696.5560,138.0757,210.2257,210.22
04/23/202556,963.2357,622.4355,83056,965.58
04/24/202557,071.8957,575.3256,670.9956,871.64
04/27/202556,647.456,989.556,204.6556,274.93
04/28/202556,382.5556,422.8555,591.1555,985.55
04/29/202556,525.956,573.6455,442.255,612.04
05/01/202555,808.7356,268.9455,629.3455,992.5
05/04/202555,993.0656,438.155,375.3855,577.83
05/05/202555,669.3556,782.4555,667.255,929.4
05/06/202556,112.9356,123.954,805.8554,855.52
05/07/202555,095.4355,836.4454,963.6155,704.35
05/08/202555,937.956,518.2655,348.6256,362.84
05/11/202556,823.857,453.356,707.6957,234.25
05/12/202557,291.0157,440.6656,70357,073.54
05/13/202557,171.7357,309.8256,545.5556,795.63
05/14/202556,896.1757,651.3256,659.5757,398.94
05/15/202557,681.2958,299.957,416.2657,949.38
05/19/202558,322.4358,834.2457,578.8857,645.88
05/20/202557,709.8257,857.1856,934.5257,275.95
05/21/202557,482.9557,593.4155,868.3356,699.98
05/22/202556,713.0956,713.0955,345.4855,964.13
05/25/202556,049.5456,049.5454,535.1954,535.19
05/26/202554,399.1854,616.3253,193.4453,193.44
05/27/202553,309.7354,302.353,071.2353,929.21
05/28/202554,385.5154,809.5454,209.5254,519.06
05/29/202554,438.9454,816.4253,681.4954,467.66
06/01/202554,255.9954,255.9953,231.953,451.98
06/02/202553,544.1154,089.3352,540.1952,662.7
06/03/202552,638.8553,549.3452,606.653,299.01
06/04/202553,207.8953,672.5553,207.8953,277.04
06/09/202553,426.3454,331.1553,426.3454,050.36
06/10/202553,994.3754,172.5153,074.7753,260.33
06/11/202553,223.4753,223.4751,971.8652,853.05
06/12/202550,974.8552,013.3950,126.7552,013.39
06/15/202552,319.5653,948.1551,656.5653,578
06/16/202553,701.7953,914.6152,519.8553,139.02
06/17/202553,058.4953,822.0252,201.3553,669.9
06/18/202553,653.8853,911.351,698.2452,135.41
06/19/202552,792.3852,792.3851,860.1852,651.06
06/22/202551,957.1552,741.8251,943.5952,541.67
06/23/202553,479.7254,388.0753,472.4654,293.57
06/24/202554,320.0955,014.0454,156.3854,702.32
06/25/202554,721.3855,047.454,295.0554,521.13
06/26/202554,422.0354,806.6553,865.6254,773.27
06/29/202554,877.5456,902.7354,564.8156,902.73
06/30/202557,068.0957,823.6756,596.7957,392.55
07/01/202557,584.4358,211.7557,001.2557,220.97
07/02/202557,650.3157,982.1756,797.5357,179.9
07/03/202557,263.3857,507.256,411.2357,073.44
07/06/202556,611.6756,611.6755,206.955,471.56
07/07/202555,620.755,951.854,365.4554,365.45
07/08/202554,403.3855,978.554,320.3255,723.84
07/09/202555,772.3356,594.155,772.3355,904.87
07/10/202556,083.4756,431.2655,560.7656,187.24
07/13/202556,384.5356,935.0456,096.7456,508.91
07/15/202556,702.5858,124.1956,374.4456,883.5
07/16/202557,263.8858,332.4157,263.8858,296.12
07/17/202558,419.9259,484.1758,279.3359,222.21
07/20/202560,372.0361,824.6260,056.260,778.72
07/21/202561,015.3562,894.9961,015.3561,648.51
07/22/202561,803.6262,198.4461,238.0961,279.63
07/23/202561,478.6862,250.9261,142.0761,818.02
07/24/202561,946.2463,104.1261,946.2462,499.59
07/27/202563,133.9463,161.4461,639.9661,800.92
07/28/202561,910.6262,026.6861,264.2361,834.93
07/29/202562,072.363,195.4561,784.9262,760.94
07/30/202563,002.6664,285.2762,983.6264,072.14
07/31/202564,242.3365,564.7263,967.1364,697.15
08/03/202564,483.5765,100.1663,191.6663,412.18
08/04/202563,802.0864,160.3763,032.1263,073.62
08/05/202563,257.8563,317.2561,994.1262,325
08/06/202562,962.0363,187.1762,688.7563,046.3
08/07/202563,261.6463,540.8762,776.4263,054.53
08/10/202563,153.6263,700.7462,761.6262,761.62
08/11/202562,734.662,753.7161,724.1661,754.65
08/12/202562,101.3362,579.0561,686.7961,789.48
08/13/202561,923.762,025.3560,357.2760,427.06
08/14/202560,451.3960,498.7559,665.259,771.81
08/17/202559,864.4960,576.659,780.6660,480.72
08/18/202560,540.1560,650.459,839.9759,891.77
08/19/202559,934.9161,567.8159,922.2761,272.88
08/20/202561,567.6862,318.8561,524.9661,736.19
08/21/202562,093.0462,093.0460,795.2560,966.02
08/24/202561,483.7161,563.7561,053.1161,197.17
08/25/202561,268.961,876.6560,861.8761,325.15
08/26/202561,534.3161,678.9360,368.3460,703.36
08/27/202560,281.9560,727.5460,138.2560,626.59
08/28/202560,644.5561,768.5260,487.361,768.52
08/31/202561,822.9961,822.9960,340.6560,340.65
09/01/202560,416.7960,621.8557,017.5358,367.04
09/02/202558,592.3158,665.1857,335.6858,455.59
09/03/202558,525.7459,346.958,429.558,677.15
09/04/202558,809.7258,990.358,015.4658,015.46
09/07/202556,968.0857,264.0156,004.8256,615.34
09/08/202556,598.1157,221.9256,034.3556,101.09
09/09/202556,237.2357,095.1456,232.7856,731.52
09/10/202556,729.3857,98156,397.2856,457.97
09/11/202556,546.9456,797.8555,903.4356,424.92
09/14/202556,441.259,709.2755,862.8959,676.69
09/15/202559,882.7559,964.0158,956.9559,606.25
09/16/202559,780.3659,886.6759,211.4359,363.39
09/17/202559,551.7960,071.7759,361.7159,501.68
09/18/202559,540.3559,936.1358,672.7658,742.5
09/21/202559,694.5560,618.4759,694.5560,464.59
09/22/202560,019.9760,019.9759,046.8359,071.48
09/23/202559,193.2459,706.6158,279.5659,305.63
09/24/202559,486.3659,629.2158,531.6858,869.15
09/25/202559,118.9859,949.2558,894.3459,507.65
09/28/202559,574.0859,590.1158,749.2858,749.28
09/29/202558,803.0759,485.3358,483.0759,485.33
09/30/202559,559.1259,907.8158,644.7659,725.75
10/01/202559,773.5859,842.0858,299.5758,372.67
10/02/202558,660.6260,362.1758,399.158,779.87
10/05/202558,959.5859,277.257,768.657,768.6
10/06/202557,920.9259,733.6757,566.4559,653.7
10/07/202559,776.5161,543.0559,453.1859,549.61
10/08/202559,954.6760,189.4559,331.8559,738.18
10/09/202559,852.7961,302.1359,655.4261,302.13
10/12/202560,904.3261,055.0760,127.7260,445.28
10/13/202560,451.7760,677.6959,295.7459,309.57
10/14/202559,756.0860,562.3459,339.5460,562.34
10/15/202560,334.460,670.1159,564.9860,032.45
10/16/202560,026.1960,026.1958,341.9559,345.99
10/19/202560,360.7662,333.2460,263.9262,255.23
10/20/202562,754.9865,422.5262,134.4465,043.81
10/21/202565,412.2466,979.6465,412.2466,085.75
10/22/202566,294.1167,838.0665,971.9567,370.92
10/23/202567,919.3468,561.2667,190.4968,442.16
10/26/202568,687.2169,741.367,553.5469,475.1
10/27/202569,688.7570,606.8569,121.9969,931.61
10/29/202570,193.1871,257.6469,897.0870,525.4
10/30/202570,632.771,936.1370,151.1870,577.71
11/02/202571,041.2473,931.9270,571.7173,356.19
11/03/202573,474.374,67172,463.4872,874.97
11/04/202573,663.4274,514.3672,178.7873,401.81
11/05/202573,628.6173,870.7271,785.6171,954.32
11/06/202572,045.1573,472.1671,694.3372,703.57
11/09/202573,268.375,030.572,204.7172,762.49
11/10/202572,884.6373,066.5169,372.1670,859.06
11/11/202571,213.4171,654.0869,386.5370,097.5
11/12/202570,185.6470,529.1869,224.0569,469.04
11/13/202569,389.9570,479.6769,334.0569,782.74
11/16/202570,080.8771,056.8669,810.6370,695.2
11/17/202570,624.9971,219.6970,039.2670,121.08
11/18/202570,478.7171,348.5170,230.7970,536.85
11/19/202570,738.3871,159.9469,825.3869,983.21
11/20/202569,812.769,812.768,725.5469,220.33
11/23/202568,857.369,500.0568,464.0969,386.92
11/24/202569,506.869,563.3468,199.9868,766.4
11/25/202568,696.1868,700.9668,033.3768,470.53
11/26/202568,593.9170,287.5668,593.9169,110.44
11/27/202569,061.569,209.8568,206.168,653.73
11/30/202568,715.1469,305.768,124.0168,822.18
12/01/202568,778.768,882.8867,710.6967,710.69
12/02/202567,833.568,333.6667,296.2167,670.29
12/03/202567,824.5168,189.7667,428.1567,495.27
12/04/202567,548.7768,562.2767,124.0268,456.28
12/07/202568,828.6369,964.8968,742.2369,709.51
12/08/202569,984.3170,966.469,711.6970,907.09
12/09/202571,024.6371,024.6369,370.3469,659.77
12/10/202569,631.3969,741.7868,661.4468,871.05
12/11/202568,988.7570,158.6568,917.3870,158.65
12/14/202570,222.7870,222.7869,771.670,007.44
12/15/202570,056.9472,306.0769,454.1671,961.42
12/16/202572,167.0572,167.0570,809.6170,908.63
12/17/202570,979.4672,468.270,887.9571,670.18
12/18/202571,810.8272,356.3971,144.7472,356.39
12/21/202572,445.2373,008.7671,453.2572,571.21
12/22/202572,382.9172,634.5971,753.4272,052.57
12/23/202572,088.3172,254.371,179.8271,903.24
12/24/202572,246.2872,684.5271,772.9471,772.94
12/25/202572,072.7672,113.7771,315.0171,987.8
12/28/202572,177.9372,214.9670,024.5170,176.61
12/29/202569,954.7369,954.7365,445.9166,749.64
12/30/202566,808.3869,149.5566,497.2868,992.76