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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.676,027
KAPANIŞ 3.682,0476

En Düşük

DÜŞÜK 2.194,75

En Yüksek

YÜKSEK 7.892
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20222.597,42.660,612.526,462.642,94
03.01.20222.646,092.686,572.628,612.655,13
04.01.20222.658,982.691,512.633,632.691,51
05.01.20222.680,522.702,742.629,82.629,8
06.01.20222.630,222.642,422.581,632.600
09.01.20222.610,062.646,272.602,992.615,53
10.01.20222.634,472.637,452.575,552.615,45
11.01.20222.627,482.644,712.570,712.588,42
12.01.20222.590,922.604,752.557,342.557,43
13.01.20222.557,742.609,092.555,482.593,42
16.01.20222.604,562.650,62.600,692.642,03
17.01.20222.644,312.679,612.522,052.522,27
18.01.20222.502,482.545,922.470,12.539,17
19.01.20222.543,912.573,652.475,432.492,87
20.01.20222.496,452.617,162.496,452.582,41
23.01.20222.576,412.697,762.557,72.557,7
24.01.20222.647,22.647,22.523,822.593,19
25.01.20222.608,32.620,842.558,862.567,79
26.01.20222.529,452.590,162.506,012.576,14
27.01.20222.583,292.628,482.564,662.606,69
30.01.20222.621,472.712,282.621,472.712,28
31.01.20222.719,342.749,682.688,92.692,58
01.02.20222.715,312.715,632.6592.666,63
02.02.20222.667,252.672,972.621,362.628,55
03.02.20222.624,192.668,192.603,672.660,41
06.02.20222.664,932.697,262.626,22.697,26
07.02.20222.693,032.732,022.682,442.704,5
08.02.20222.709,632.719,92.673,62.695,29
09.02.20222.697,142.703,592.663,082.663,08
10.02.20222.661,52.675,932.620,862.668,75
13.02.20222.615,762.623,952.506,312.545,17
14.02.20222.543,582.606,792.542,572.574,21
15.02.20222.583,032.601,962.576,092.579,62
16.02.20222.581,362.605,412.540,042.562,82
17.02.20222.566,962.597,482.556,252.597,48
20.02.20222.600,322.613,372.505,812.529,97
21.02.20222.468,42.468,42.397,822.460,37
22.02.20222.455,452.481,182.425,522.433,49
23.02.20222.214,232.303,392.201,242.208,14
24.02.20222.236,562.344,442.194,752.311,14
27.02.20222.252,052.296,332.209,082.229,68
28.02.20222.235,422.274,012.203,652.234,01
01.03.20222.240,792.252,382.212,432.212,43
02.03.20222.212,272.345,982.212,272.309,43
03.03.20222.304,942.335,32.251,212.302,65
06.03.20222.303,382.347,82.271,522.339,48
07.03.20222.317,092.370,832.313,792.317,81
08.03.20222.329,112.448,782.307,92.434,46
09.03.20222.450,652.540,992.450,652.498,93
10.03.20222.508,32.549,132.465,732.483,65
13.03.20222.498,312.527,372.478,092.479,6
14.03.20222.477,142.486,292.450,972.478,99
15.03.20222.482,212.498,552.466,472.475,44
16.03.20222.481,452.492,482.472,662.479,05
17.03.20222.490,572.619,612.490,572.617,42
20.03.20222.614,312.674,182.606,472.617,01
21.03.20222.627,422.651,692.613,472.623,2
22.03.20222.624,442.682,742.612,862.636,36
23.03.20222.646,032.695,772.641,692.654,45
24.03.20222.656,322.669,642.638,512.655,57
27.03.20222.671,192.725,272.667,722.669,96
28.03.20222.682,712.794,042.673,652.722,34
29.03.20222.731,52.731,832.671,622.679,33
30.03.20222.698,522.766,842.686,332.766,84
31.03.20222.758,92.758,92.726,472.750,08
03.04.20222.766,382.805,632.753,892.753,96
04.04.20222.762,522.837,772.758,922.804,51
05.04.20222.796,752.796,752.740,832.751,35
06.04.20222.758,592.805,72.752,62.789,61
07.04.20222.804,32.844,92.802,392.814,67
10.04.20222.830,542.868,72.808,962.822,1
11.04.20222.826,192.839,612.770,862.819,57
12.04.20222.768,032.776,412.709,22.726,92
13.04.20222.739,262.739,262.710,972.716,61
14.04.20222.721,572.764,092.721,012.741,39
17.04.20222.745,422.750,542.729,892.738,24
18.04.20222.748,732.778,332.737,242.753,02
19.04.20222.769,422.771,22.735,062.748,05
20.04.20222.762,672.845,12.760,872.808,47
21.04.20222.805,92.805,92.728,512.735,74
24.04.20222.733,042.747,392.704,172.735,12
25.04.20222.757,692.774,762.706,152.721,58
26.04.20222.725,912.765,742.695,412.756,9
27.04.20222.758,022.777,132.738,132.762,77
28.04.20222.773,442.791,852.754,832.791,85
04.05.20222.804,582.827,462.796,952.808,17
05.05.20222.800,282.826,632.791,982.818,94
08.05.20222.834,42.901,612.823,492.861,21
09.05.20222.805,782.805,782.756,32.759,54
10.05.20222.759,532.781,562.732,142.757,48
11.05.20222.749,172.749,172.712,472.725,73
12.05.20222.733,132.759,862.725,912.742,17
15.05.20222.745,312.760,252.740,492.749,91
16.05.20222.752,732.762,792.726,052.746,54
17.05.20222.748,712.780,652.736,772.748,37
19.05.20222.763,822.767,982.719,362.720,96
22.05.20222.737,782.744,382.686,362.693,95
23.05.20222.695,982.705,622.687,172.702,2
24.05.20222.707,632.742,42.707,632.726,09
25.05.20222.742,992.751,782.727,72.750,2
26.05.20222.755,362.770,22.746,62.764,45
29.05.20222.770,222.822,562.761,962.814,41
30.05.20222.818,332.826,662.790,592.808,26
31.05.20222.817,012.886,512.813,052.870,31
01.06.20222.885,242.894,212.835,252.837,51
02.06.20222.853,32.915,182.853,32.911,41
05.06.20223.063,853.063,852.952,572.968,5
06.06.20222.977,953.025,282.946,753.025,28
07.06.20223.041,753.155,112.942,962.987
08.06.20223.002,413.123,32.938,123.118,27
09.06.20223.113,483.325,473.066,583.300
12.06.20223.302,723.339,223.142,273.142,27
13.06.20223.167,23.380,713.151,473.337,5
14.06.20223.346,073.499,23.324,943.411,97
15.06.20223.399,083.399,083.260,33.314,85
16.06.20223.337,363.461,423.337,363.404,49
19.06.20223.444,713.521,573.371,943.371,94
20.06.20223.385,313.413,53.3193.325,98
21.06.20223.333,153.446,753.333,153.414,43
22.06.20223.423,283.504,393.395,163.443,18
23.06.20223.469,93.481,663.410,073.434,81
26.06.20223.349,013.492,333.313,843.469,52
27.06.20223.502,773.505,563.391,43.402,4
28.06.20223.412,813.447,973.349,63.358,72
29.06.20223.358,143.401,063.267,163.267,16
30.06.20223.263,113.355,333.223,693.288,03
03.07.20223.296,163.378,363.296,163.310,57
04.07.20223.312,63.366,773.244,113.285,39
05.07.20223.322,743.383,333.304,673.356,43
06.07.20223.348,273.442,043.348,273.407,97
07.07.20223.416,663.481,813.403,193.440,58
12.07.20223.440,363.686,433.440,363.675,64
13.07.20223.680,613.814,83.481,293.481,29
17.07.20223.539,643.539,643.469,473.493,18
18.07.20223.524,273.783,453.524,273.783,45
19.07.20223.788,583.869,933.744,353.748,32
20.07.20223.753,83.790,23.626,583.633,82
21.07.20223.655,273.700,983.577,213.594,72
24.07.20223.602,273.655,213.590,783.599,39
25.07.20223.610,883.626,523.555,473.568,95
26.07.20223.590,863.686,713.573,723.622,31
27.07.20223.647,283.651,843.564,823.576,62
28.07.20223.591,623.636,083.567,493.581,44
31.07.20223.590,973.682,173.590,973.662,27
01.08.20223.668,973.701,473.603,53.603,5
02.08.20223.613,243.672,33.613,243.638,31
03.08.20223.660,593.687,673.635,153.646,41
04.08.20223.655,943.662,113.624,253.646,71
07.08.20223.676,353.728,783.675,063.728,78
08.08.20223.734,363.845,433.712,313.822,83
09.08.20223.823,943.823,943.758,813.773,68
10.08.20223.788,823.829,663.762,923.820,35
11.08.20223.820,63.932,333.791,793.919,53
14.08.20223.921,314.074,213.912,63.920,82
15.08.20223.952,143.965,833.770,043.885,2
16.08.20223.840,723.909,613.786,253.891,99
17.08.20223.900,513.918,083.791,313.869,84
18.08.20223.870,43.949,273.849,933.849,93
21.08.20223.850,363.877,23.804,783.820,99
22.08.20223.823,143.844,243.816,713.818,12
23.08.20223.826,93.830,173.714,863.718,7
24.08.20223.723,63.786,793.711,313.723,96
25.08.20223.725,933.753,273.691,633.730,67
28.08.20223.726,343.726,343.666,943.668,12
30.08.20223.669,863.700,713.658,423.659,45
31.08.20223.676,493.749,863.668,443.671,37
01.09.20223.677,153.729,653.677,153.704,47
04.09.20223.744,893.770,873.733,193.747,13
05.09.20223.7723.814,343.604,253.782,16
06.09.20223.818,73.818,73.712,923.712,92
07.09.20223.743,93.786,013.702,283.709,2
08.09.20223.731,63.763,613.710,13.743,52
11.09.20223.782,073.873,433.769,623.821,17
12.09.20223.877,663.879,293.637,273.637,27
13.09.20223.647,13.753,63.647,13.730,86
14.09.20223.747,73.796,383.725,463.744,03
15.09.20223.777,433.8233.721,583.823
18.09.20223.826,143.908,213.779,83.779,8
19.09.20223.800,193.838,073.735,763.792,53
20.09.20223.792,133.849,913.779,653.796,69
21.09.20223.801,253.811,13.764,553.785,08
22.09.20223.803,463.812,813.709,773.714,63
25.09.20223.728,53.777,873.713,613.746,1
26.09.20223.747,513.778,423.693,773.693,77
27.09.20223.698,833.698,833.563,453.563,45
28.09.20223.591,623.625,273.407,243.466,55
29.09.20223.473,843.653,583.473,843.607,31
02.10.20223.612,853.722,473.602,533.722,47
03.10.20223.741,693.749,333.683,963.740,42
04.10.20223.748,833.764,693.723,023.755,05
05.10.20223.766,373.872,823.765,633.851,24
06.10.20223.861,113.870,63.813,043.813,04
09.10.20223.849,323.941,313.823,483.915
10.10.20223.926,673.926,673.859,613.859,98
11.10.20223.907,853.907,853.826,353.826,35
12.10.20223.860,323.929,483.822,153.847,18
13.10.20223.904,723.972,223.899,223.946,92
16.10.20223.983,064.074,823.983,064.068,83
17.10.20224.092,874.151,214.066,744.107,93
18.10.20224.123,284.258,574.123,284.255,79
19.10.20224.286,194.388,834.286,194.339,2
20.10.20224.376,644.467,414.336,314.467,41
23.10.20224.489,734.655,314.439,224.531,89
24.10.20224.532,324.550,894.361,234.526,44
25.10.20224.542,724.590,224.475,344.549,87
26.10.20224.554,684.554,684.443,484.451,66
27.10.20224.455,724.515,274.451,214.454,54
30.10.20224.463,084.605,394.452,334.584,86
31.10.20224.603,164.651,324.546,844.651,32
01.11.20224.679,814.787,294.607,594.735,58
02.11.20224.753,364.823,254.715,574.823,25
03.11.20224.863,854.883,64.760,024.765,4
06.11.20224.780,194.847,374.780,194.832,94
07.11.20224.844,394.920,344.824,634.891,59
08.11.20224.890,725.273,944.890,725.186,96
09.11.20225.200,345.471,115.167,095.336,99
10.11.20225.433,935.508,195.340,675.461,83
13.11.20225.470,375.645,235.469,825.588,62
14.11.20225.623,955.756,385.552,25.686,13
15.11.20225.729,885.778,415.595,555.703,55
16.11.20225.728,435.734,765.440,095.478,59
17.11.20225.459,265.459,265.341,945.390,35
20.11.20225.315,195.540,425.315,195.540,42
21.11.20225.560,685.832,365.557,835.800,43
22.11.20225.891,126.008,265.713,026.008,26
23.11.20226.174,476.301,466.095,956.268,15
24.11.20226.267,236.269,46.089,56.089,78
27.11.20226.163,096.274,856.025,336.076,32
28.11.20226.121,016.413,666.050,866.321,78
29.11.20226.293,226.414,746.249,076.326,14
30.11.20226.462,686.510,896.381,156.445,87
01.12.20226.524,196.614,566.454,076.592,72
04.12.20226.653,066.683,86.463,356.605,35
05.12.20226.625,126.747,686.483,146.540,39
06.12.20226.534,826.534,826.075,86.131,87
07.12.20226.094,126.194,145.948,356.127,23
08.12.20226.152,236.469,596.148,686.452,43
11.12.20226.640,556.696,866.575,076.587,87
12.12.20226.678,356.710,896.584,146.621,61
13.12.20226.677,426.687,566.384,646.400,56
14.12.20226.525,376.742,446.525,376.707,34
15.12.20226.810,576.983,736.789,066.834,95
18.12.20226.901,736.916,226.648,546.709,03
19.12.20226.741,156.828,456.685,876.695,77
20.12.20226.717,446.880,926.676,626.706,56
21.12.20226.746,267.121,536.746,266.998,98
22.12.20226.988,097.317,26.925,097.317,2
25.12.20227.438,747.739,347.368,387.542,27
26.12.20227.571,397.571,397.165,347.193,54
27.12.20227.224,267.423,127.200,787.374,24
28.12.20227.437,137.8927.435,797.787,28
29.12.20227.805,037.822,217.623,567.642,9