Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST INSAAT logosu
XINSA
BIST INSAAT
15:50:20
23221.93 ₺
+1.11 (%0.00)
Önceki Kapanış: 23220.82·
Volatilite: 1.33
Düşük₺22926.21
Yüksek₺23234.66
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+1.75%
Önceki aya göre (MoM)
-0.44%
Yılbaşından bugüne (YTD)
+32.60%
Önceki yıla göre (YoY)
+51.14%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XINSA: BIST INSAAT Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.183,0719
KAPANIŞ 1.181,8933

En Düşük

DÜŞÜK 860,32

En Yüksek

YÜKSEK 1.488,42
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.037,181.042,971.029,871.036,59
02.01.20201.032,071.032,071.008,441.027,16
05.01.20201.018,061.018,06997,71.005,06
06.01.20201.011,391.030,741.011,391.024,24
07.01.20201.015,481.021,071.000,241.012,17
08.01.20201.028,681.042,531.028,681.042,53
09.01.20201.047,41.050,421.031,991.034,74
12.01.20201.037,431.0481.037,431.043,72
13.01.20201.045,241.073,091.036,591.073,09
14.01.20201.071,461.072,11.053,321.055,1
15.01.20201.058,351.068,131.053,981.057,4
16.01.20201.062,711.065,211.050,361.054,29
19.01.20201.051,251.074,431.051,251.069,11
20.01.20201.064,41.076,151.057,991.068,69
21.01.20201.074,241.094,841.073,131.089,68
22.01.20201.090,91.092,221.079,111.081,21
23.01.20201.084,771.093,271.078,311.090,21
26.01.20201.089,191.096,131.084,931.096,11
27.01.20201.101,141.102,191.086,441.092,22
28.01.20201.094,861.098,451.084,981.090,52
29.01.20201.086,851.093,141.078,931.087,52
30.01.20201.084,51.143,251.084,51.139,91
02.02.20201.149,481.150,341.120,241.123,74
03.02.20201.126,961.133,791.122,531.128,23
04.02.20201.133,791.138,841.127,061.136,47
05.02.20201.141,21.149,931.118,471.118,53
06.02.20201.121,891.126,11.108,821.114,53
09.02.20201.112,881.113,571.045,411.078,62
10.02.20201.098,861.098,861.059,21.075
11.02.20201.077,181.094,511.067,121.080,25
12.02.20201.079,261.109,61.078,211.100,22
13.02.20201.103,121.110,351.097,041.100,51
16.02.20201.105,471.113,741.104,141.105,52
17.02.20201.106,081.119,161.102,651.111,05
18.02.20201.128,281.133,231.109,21.112,94
19.02.20201.116,41.118,031.052,611.060,62
20.02.20201.056,211.083,821.040,161.078,85
23.02.20201.070,741.078,051.053,371.077,22
24.02.20201.083,961.092,21.068,781.079,02
25.02.20201.080,821.101,981.080,121.092,23
26.02.20201.086,471.089,881.052,951.057,13
27.02.2020954,971.053,66948,781.036,04
01.03.20201.046,791.064,571.015,441.032,31
02.03.20201.040,41.056,371.040,41.054,53
03.03.20201.051,781.081,051.047,161.070,8
04.03.20201.111,321.158,641.067,911.070,04
05.03.20201.072,471.088,311.060,531.088,31
08.03.20201.059,511.059,51991,11.024,58
09.03.20201.029,451.046,49937,25937,25
10.03.2020927,1935,08904,34907,82
11.03.2020875,63894,31863,61863,84
12.03.2020860,59935,81860,32925,43
15.03.2020914,61914,61877,32877,32
16.03.2020881,54904,01866,66882,51
17.03.2020880,26895,06875,69885,98
18.03.2020878,17894,97869,85869,88
19.03.2020874,93892,7874,93882,62
22.03.2020879,53907,25864,37901,17
23.03.2020909,71937,4909,71930,98
24.03.2020934,22941,6910,91910,91
25.03.2020912,47933,76910,23921,73
26.03.2020927932,29885,32892,81
29.03.2020889,27904,3878,48899,18
30.03.2020904,76974,21904,76974,21
31.03.2020971,43993,24944,36950,38
01.04.2020956,01962,39925,76927,87
02.04.2020930,83946,1929,34940,87
05.04.2020949,231.008,2949,23980,5
06.04.2020999,91.006,6954,28955,13
07.04.2020956,94983,01956,94970,17
08.04.2020979,48998,14979,48994,71
09.04.20201.004,141.032,38996,721.029,49
12.04.20201.028,191.091,861.016,531.081,93
13.04.20201.073,191.074,881.019,491.029,57
14.04.20201.034,661.034,66972,01972,01
15.04.2020978,96981,35957,43970,38
16.04.2020981,591.050,19981,391.035,32
19.04.20201.041,521.060,81.029,431.031,97
20.04.20201.031,761.049,691.002,991.023,07
21.04.20201.029,541.035,61.013,061.026,53
23.04.20201.026,991.030,11.013,471.013,47
26.04.20201.024,511.028,441.013,591.020,18
27.04.20201.023,651.024,931.001,211.001,21
28.04.20201.0051.025,15999,851.012,35
29.04.20201.021,511.022,31980,62980,62
03.05.2020976,741.003,47971,22995,23
04.05.20201.001,251.004,65985,77992,75
05.05.2020996,31996,34979,19979,19
06.05.2020979,551.006,14979,551.002,35
07.05.20201.010,971.020,031.003,41.008,14
10.05.20201.010,971.029,441.009,731.013,05
11.05.20201.014,611.028,51.012,31.018,67
12.05.20201.016,071.026,251.009,991.025,7
13.05.20201.026,041.028,931.008,61.012,44
14.05.20201.023,011.023,261.007,421.012,96
17.05.20201.025,341.025,341.011,091.016,03
19.05.20201.016,671.022,81.007,21.008,37
20.05.20201.009,111.024,361.002,361.002,36
21.05.20201.003,71.013,581.002,221.010,3
26.05.20201.011,061.047,531.011,061.041,39
27.05.20201.050,281.050,351.031,311.040,97
28.05.20201.038,991.040,781.012,241.012,24
31.05.20201.014,981.020,521.012,831.017,9
01.06.20201.019,951.024,421.014,751.019,34
02.06.20201.023,581.025,791.009,141.013,43
03.06.20201.016,461.022,181.011,791.017,11
04.06.20201.019,811.028,141.017,351.022,9
07.06.20201.026,721.036,811.025,511.032,57
08.06.20201.037,141.046,31.028,151.041,16
09.06.20201.047,781.054,481.042,821.042,82
10.06.20201.043,771.060,091.042,311.047,49
11.06.20201.043,791.057,021.038,711.055,38
14.06.20201.053,391.098,31.046,651.080,77
15.06.20201.104,51.113,181.097,341.103,51
16.06.20201.117,081.119,141.096,11.106,2
17.06.20201.104,671.1251.101,121.115,18
18.06.20201.122,81.129,531.103,961.109,45
21.06.20201.123,791.201,911.117,91.201,66
22.06.20201.194,171.202,431.157,341.166,69
23.06.20201.167,011.167,011.127,81.132,07
24.06.20201.129,681.169,141.120,791.155,65
25.06.20201.164,71.176,621.153,51.161,95
28.06.20201.163,181.191,371.157,511.173,82
29.06.20201.176,631.186,711.173,191.173,19
30.06.20201.179,191.202,881.167,531.202,88
01.07.20201.205,281.213,981.195,221.206,18
02.07.20201.206,291.215,81.182,291.186,5
05.07.20201.198,331.204,941.190,61.200,23
06.07.20201.201,411.238,161.194,261.216,57
07.07.20201.272,181.278,061.228,551.228,55
08.07.20201.235,571.249,551.162,041.162,04
09.07.20201.157,661.157,661.103,891.146,77
12.07.20201.174,451.183,671.166,251.178,16
13.07.20201.176,41.187,531.165,971.173,38
15.07.20201.182,761.223,621.179,51.218,15
16.07.20201.2241.232,71.211,551.212,03
19.07.20201.215,251.304,371.214,361.285,43
20.07.20201.301,491.308,681.223,991.224,9
21.07.20201.233,391.244,541.205,371.214,96
22.07.20201.226,521.246,451.222,411.237,25
23.07.20201.231,61.246,341.223,221.232,46
26.07.20201.244,241.254,391.232,821.232,82
27.07.20201.238,231.240,861.195,111.199,1
28.07.20201.2041.239,021.172,831.229,11
29.07.20201.240,421.243,181.226,561.233,48
03.08.20201.252,711.252,711.143,371.179,92
04.08.20201.180,921.218,961.145,731.218,96
05.08.20201.227,121.227,121.133,141.179,39
06.08.20201.160,281.207,571.091,41.201,6
09.08.20201.181,761.222,551.166,381.208,54
10.08.20201.218,241.223,771.204,191.209,95
11.08.20201.215,861.229,071.205,231.227,38
12.08.20201.236,481.265,191.227,721.261,54
13.08.20201.261,071.261,071.209,041.210,5
16.08.20201.216,031.218,861.202,131.206,89
17.08.20201.206,441.233,381.204,751.231,93
18.08.20201.230,831.256,311.230,791.252,09
19.08.20201.257,751.277,861.242,631.253,21
20.08.20201.282,621.327,831.241,361.245,68
23.08.20201.245,181.252,11.231,161.248,92
24.08.20201.251,11.252,931.231,551.237,95
25.08.20201.234,681.251,741.232,931.249,14
26.08.20201.253,081.254,091.241,331.243,68
27.08.20201.247,031.247,261.232,761.234,28
30.08.20201.234,211.234,871.218,581.219,33
31.08.20201.222,011.242,721.214,41.240,84
01.09.20201.241,121.243,971.228,581.233,8
02.09.20201.234,091.242,471.227,781.231,59
03.09.20201.233,091.259,281.227,711.246,57
06.09.20201.250,761.269,641.250,761.268,44
07.09.20201.271,981.280,721.262,671.274,63
08.09.20201.278,861.287,911.272,191.280,52
09.09.20201.281,821.284,831.270,771.276,78
10.09.20201.281,231.2821.268,411.273,55
13.09.20201.275,421.289,741.268,961.278,93
14.09.20201.281,921.303,971.281,921.297,19
15.09.20201.299,181.308,71.294,461.297,21
16.09.20201.298,381.307,261.292,311.292,31
17.09.20201.300,171.363,571.294,61.363,57
20.09.20201.361,651.361,651.298,721.307,4
21.09.20201.309,361.320,041.292,531.311,86
22.09.20201.328,331.328,331.308,181.310,79
23.09.20201.305,441.313,941.298,281.306,85
24.09.20201.312,771.314,231.284,811.295,76
27.09.20201.295,731.310,621.285,461.304,1
28.09.20201.308,451.326,571.302,141.319,44
29.09.20201.328,351.340,731.323,761.339,58
30.09.20201.348,251.348,251.315,451.318,21
01.10.20201.316,081.325,671.311,791.312,99
04.10.20201.322,931.336,851.317,91.336,85
05.10.20201.339,531.394,981.337,391.356,78
06.10.20201.358,391.406,771.358,391.406,77
07.10.20201.417,771.426,681.390,121.408,93
08.10.20201.412,021.415,11.388,761.388,91
11.10.20201.391,341.414,141.375,661.375,66
12.10.20201.384,471.399,761.379,151.389,75
13.10.20201.394,161.414,551.387,21.408,04
14.10.20201.409,641.409,641.3901.396,46
15.10.20201.403,031.428,891.402,951.411,07
18.10.20201.422,231.425,851.408,321.418,16
19.10.20201.420,821.433,191.404,981.429,38
20.10.20201.433,161.436,771.406,161.406,16
21.10.20201.406,791.440,041.392,281.440,04
22.10.20201.427,391.427,391.388,581.402,87
25.10.20201.391,081.391,081.352,931.383,58
26.10.20201.373,641.401,241.352,311.388,32
27.10.20201.385,551.397,781.381,91.385,26
29.10.20201.363,321.387,931.358,381.382,87
01.11.20201.383,161.398,191.377,071.382,13
02.11.20201.3851.396,91.370,731.373
03.11.20201.377,281.398,531.377,281.393,3
04.11.20201.395,791.458,251.395,791.450,48
05.11.20201.444,521.464,191.425,681.454,84
08.11.20201.470,411.488,421.448,211.467,47
09.11.20201.466,251.466,251.428,851.429,13
10.11.20201.435,031.439,621.411,591.416,16
11.11.20201.422,161.430,091.381,21.401,68
12.11.20201.402,971.413,521.391,161.402
15.11.20201.407,151.423,431.398,961.411,63
16.11.20201.409,311.409,311.379,751.379,75
17.11.20201.380,81.401,571.380,81.397,96
18.11.20201.399,91.411,431.3801.403,38
19.11.20201.403,731.409,811.392,81.396,82
22.11.20201.398,361.411,481.381,681.392,12
23.11.20201.398,751.403,771.387,11.394,21
24.11.20201.399,121.408,721.381,511.382,37
25.11.20201.387,471.390,541.375,411.386,41
26.11.20201.389,891.400,311.374,31.376,95
29.11.20201.371,231.384,171.356,271.377,12
30.11.20201.381,591.390,951.364,951.385,23
01.12.20201.388,831.407,311.387,331.404,35
02.12.20201.413,021.420,611.407,821.409,55
03.12.20201.410,691.414,721.389,711.393,96
06.12.20201.395,161.420,491.389,691.401,65
07.12.20201.408,561.413,431.401,21.404,32
08.12.20201.406,221.415,951.400,671.409,22
09.12.20201.417,461.433,891.402,651.410,12
10.12.20201.405,531.415,311.395,391.411,08
13.12.20201.420,521.440,861.416,151.422,27
14.12.20201.426,91.427,971.409,871.412,75
15.12.20201.416,931.422,811.393,711.398,92
16.12.20201.404,871.427,371.399,031.427,37
17.12.20201.439,331.447,161.418,861.419,03
20.12.20201.415,981.424,291.395,921.407,18
21.12.20201.416,411.438,951.414,561.426,73
22.12.20201.430,491.456,621.427,741.453,73
23.12.20201.461,11.470,081.442,061.449,92
24.12.20201.457,291.467,771.447,071.452,88
27.12.20201.463,911.473,961.456,391.456,39
28.12.20201.460,011.482,971.450,471.472,48
29.12.20201.477,311.479,491.462,371.465,1
30.12.20201.465,631.472,141.459,641.461,07