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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 76,735.7204
CLOSE 76,741.4308

Low

LOW 67,231.94

High

HIGH 85,294.98
DATEOPENHIGHLOWCLOSE
01/01/202668,629.8768,879.2467,774.367,793.72
01/04/202667,853.0668,178.5267,231.9467,332.8
01/05/202667,455.7868,689.4867,247.2368,425.03
01/06/202668,615.469,729.867,736.7669,046.42
01/07/202669,174.8270,278.5868,528.969,969.64
01/08/202670,46071,453.669,402.1169,946.78
01/11/202669,957.2470,269.5969,444.6269,774.83
01/12/202669,798.2970,272.0269,054.4670,123.63
01/13/202670,408.7470,488.8769,151.1469,783.33
01/14/202669,833.2271,081.8269,584.3570,772.56
01/15/202671,045.6472,215.470,751.3972,203.93
01/18/202672,686.5974,077.572,686.5973,487.52
01/19/202673,580.5574,201.1672,717.273,252.7
01/20/202673,580.7273,580.7272,733.4373,431.79
01/21/202673,624.5375,159.673,254.0275,059.44
01/22/202675,803.177,391.175,282.3777,372.09
01/25/202677,539.3377,674.9275,482.4576,606.38
01/26/202676,876.3776,970.9275,257.8575,428.21
01/27/202675,677.3375,985.3174,825.1475,534.78
01/28/202676,046.5977,602.4475,929.9477,528.91
01/29/202677,817.3178,821.6975,806.0778,821.69
02/01/202678,087.1778,087.1775,826.2477,053.23
02/02/202677,205.4278,532.0976,703.1577,932.43
02/03/202678,307.2178,307.2177,215.3177,481.23
02/04/202677,381.9477,381.9475,837.0475,974.54
02/05/202675,937.7575,937.7574,797.475,419.17
02/08/202675,840.9976,427.1275,778.0175,973.41
02/09/202676,242.1779,284.3375,989.6778,123.96
02/10/202678,149.7278,821.0677,540.9378,646.36
02/11/202678,925.3779,106.1378,071.9778,890.62
02/12/202679,071.9379,617.2278,828.3179,125.88
02/15/202679,532.3680,290.6979,532.3679,957.66
02/16/202680,079.8880,670.5379,365.8979,784.25
02/17/202679,844.2280,220.5577,743.4178,708.28
02/18/202678,769.4678,931.1174,261.675,107.53
02/19/202675,107.5375,995.6173,869.8775,995.61
02/22/202676,370.4276,928.7975,774.4575,905.81
02/23/202675,771.1275,797.8174,946.2275,680.01
02/24/202675,918.0175,955.6774,258.8575,076.61
02/25/202675,364.4575,849.174,537.8375,543.31
02/26/202675,668.7375,869.8873,665.4574,044.82
03/01/202670,043.7472,926.1369,534.8472,776.62
03/02/202672,629.6873,603.3672,078.7772,869.97
03/03/202673,013.4974,289.4272,011.1473,640.18
03/04/202673,765.0574,828.1173,765.0574,486.79
03/05/202674,479.6674,630.8371,795.4773,609.92
03/08/202672,602.1973,197.3671,730.1272,740.69
03/09/202673,806.1575,209.2273,594.575,208.6
03/10/202675,061.2776,608.1874,895.976,008.94
03/11/202676,062.5478,227.8575,900.7178,092.27
03/12/202677,978.9579,289.5176,694.4279,188.12
03/15/202679,663.9280,281.9176,534.7376,534.73
03/16/202676,878.4580,435.6876,878.4580,228.42
03/17/202680,286.8280,718.478,764.8578,890.67
03/18/202678,749.280,746.0778,184.7280,746.07
03/22/202679,769.7380,028.8977,095.7779,246.5
03/23/202679,031.9979,031.9976,752.8476,814.17
03/24/202677,686.877,686.876,396.2676,745.62
03/25/202675,724.3176,066.8575,160.7175,644.33
03/26/202675,764.7576,080.974,784.9674,938.73
03/29/202674,935.6975,380.3774,121.8474,748.06
03/30/202674,747.6575,865.0974,702.8775,602.5
03/31/202676,818.1976,818.1974,237.6274,737.92
04/01/202673,941.3174,393.873,659.8674,192.35
04/02/202674,501.8474,835.6273,943.6674,047.49
04/05/202674,157.8674,870.0974,157.8674,492.88
04/06/202674,759.5674,915.2472,757.1173,659.3
04/07/202675,465.8476,412.375,152.9975,874.85
04/08/202675,918.8576,977.3175,666.7376,977.31
04/09/202677,373.8978,040.7976,977.577,879.87
04/12/202677,475.7477,824.8876,408.3977,425.56
04/13/202677,774.8478,899.7677,774.8478,589.76
04/14/202679,190.7379,582.9878,468.8479,363.77
04/15/202680,100.8581,379.8278,946.3579,380.93
04/16/202679,547.4182,107.5779,480.6582,107.57
04/19/202681,520.8782,584.881,430.381,951.67
04/20/202681,804.5782,824.8881,205.0782,351.45
04/21/202682,515.5882,701.7280,173.6680,439.44
04/23/202680,468.1580,631.6579,198.4980,611.68
04/26/202680,820.9880,885.5479,532.5179,674.49
04/27/202679,973.7480,174.9879,078.5979,472.41
04/28/202679,549.6481,738.6678,991.2279,086.02
04/29/202679,420.5780,616.5178,720.7580,616.51
05/03/202680,886.6482,146.0780,400.0681,447.02
05/04/202681,576.3181,842.881,226.3281,468.27
05/05/202681,950.4582,819.781,779.2282,649.89
05/06/202682,899.9785,294.9882,651.0685,120.78
05/07/202685,184.985,184.983,851.0784,439.69
05/10/202684,419.4384,904.884,038.0784,634.04
05/11/202684,753.0984,970.5582,613.6782,813.43
05/12/202683,003.983,480.2382,654.2483,337.47
05/13/202683,605.0584,800.3483,431.2684,218.61
05/14/202682,744.682,744.681,236.0981,567.44
05/17/202681,568.2381,568.2378,882.6979,594.21
05/19/202679,439.9579,439.9577,186.7378,430.49
05/20/202678,263.2678,263.2672,961.4472,961.44
05/21/202672,811.1677,324.4972,811.1677,296.25
05/24/202677,123.3477,778.6276,62876,628
05/25/202676,832.8276,832.8275,007.2575,007.25
05/31/202675,087.3776,128.4674,428.6674,671.56
06/01/202675,017.8677,278.0475,017.8677,278.04
06/02/202677,329.8177,329.8175,870.5276,216.5
06/03/202676,426.8276,977.3275,057.2576,291.2
06/04/202676,308.476,450.7874,323.7775,529.95
06/07/202674,683.6975,954.7574,157.8775,749.51
06/08/202675,864.9676,492.8475,507.5275,507.52
06/09/202675,522.2876,058.6175,114.4575,596
06/10/202675,638.4877,836.6475,503.8176,891.28
06/11/202677,313.4977,489.0775,951.1776,937.27
06/14/202678,269.279,377.1277,819.5579,227.18
06/15/202679,535.480,004.9177,953.7678,413.55
06/16/202678,491.878,723.0476,973.7977,097.68
06/17/202677,337.1178,595.4977,312.8278,455.13
06/18/202678,158.9979,716.277,633.2279,230.43