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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8.232,9128
KAPANIŞ 8.202,0135

En Düşük

DÜŞÜK 5.477,12

En Yüksek

YÜKSEK 10.988,36
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20237.764,777.895,637.764,777.814,78
02.01.20237.835,947.974,967.615,757.905,81
03.01.20237.971,778.030,267.710,887.714,79
04.01.20237.789,77.823,586.979,986.979,98
05.01.20237.006,17.527,926.717,637.505,9
08.01.20237.692,157.710,177.308,477.419,94
09.01.20237.393,427.476,336.915,457.127,81
10.01.20237.179,587.203,126.556,076.556,07
11.01.20236.739,87.020,646.385,066.966,99
12.01.20236.896,087.132,196.851,436.985,59
15.01.20237.036,657.283,066.969,477.261,58
16.01.20237.306,147.574,647.306,147.508,65
17.01.20237.561,237.798,87.459,497.526,37
18.01.20237.490,097.618,237.326,797.384,96
19.01.20237.426,147.464,557.111,417.180,53
22.01.20237.230,797.234,246.863,96.905,04
23.01.20236.921,87.110,976.846,336.982,74
24.01.20237.059,347.083,716.658,246.857,47
25.01.20236.863,597.101,646.821,437.030,84
26.01.20236.9586.996,916.716,746.834,67
29.01.20236.859,836.923,246.798,426.798,42
30.01.20236.770,127.075,056.643,016.902,67
31.01.20236.882,916.8936.519,726.519,72
01.02.20236.519,116.614,765.945,076.405,22
02.02.20236.395,336.687,36.335,196.650,81
05.02.20236.517,816.626,776.228,666.553,15
06.02.20236.452,256.452,255.905,615.909,93
14.02.20235.996,536.493,795.996,536.492,2
15.02.20236.706,56.815,756.156,736.195,71
16.02.20236.098,076.228,65.981,786.176,04
19.02.20236.272,916.395,036.119,046.300,39
20.02.20236.262,16.717,766.205,396.486,24
21.02.20236.512,376.778,286.468,536.720,41
22.02.20236.744,887.049,596.691,987.039,72
23.02.20236.979,546.979,546.847,176.849,1
26.02.20236.854,277.045,156.817,217.000,36
27.02.20237.058,457.316,337.046,927.316,33
28.02.20237.374,117.463,827.339,187.394,29
01.03.20237.440,187.484,637.307,787.307,78
02.03.20237.280,57.386,156.946,597.275,38
05.03.20237.367,957.499,137.295,887.437,81
06.03.20237.472,717.560,37.384,257.437,29
07.03.20237.462,787.699,847.406,927.477,5
08.03.20237.543,57.609,77.500,957.516,52
09.03.20237.471,577.668,387.4357.604,32
12.03.20237.646,057.671,077.453,337.486,19
13.03.20237.468,487.523,947.234,147.267,74
14.03.20237.262,557.262,556.890,796.924,87
15.03.20237.012,797.136,086.926,347.035,04
16.03.20237.121,287.306,097.060,147.103,05
19.03.20237.132,487.249,216.8686.926,62
20.03.20236.952,396.952,396.759,456.759,45
21.03.20236.823,046.891,246.768,076.825,6
22.03.20236.908,217.031,556.885,327.004,27
23.03.20237.030,177.089,246.926,746.971,02
26.03.20237.033,647.096,256.937,886.937,88
27.03.20236.963,626.964,26.610,586.636,21
28.03.20236.618,686.775,286.440,176.721,32
29.03.20236.806,356.957,866.764,396.860,05
30.03.20236.907,76.955,16.835,786.879,49
02.04.20236.883,157.070,356.849,147.070,35
03.04.20237.092,427.234,217.073,547.188,46
04.04.20237.225,587.234,047.062,597.062,59
05.04.20237.097,157.280,517.083,157.184,97
06.04.20237.289,367.356,17.262,267.279,68
09.04.20237.396,477.603,277.396,477.597,05
10.04.20237.723,267.839,067.572,967.763,25
11.04.20237.749,757.755,077.519,517.550,44
12.04.20237.563,117.676,747.517,967.654,32
13.04.20237.680,37.792,627.635,567.643,51
16.04.20237.661,327.669,417.356,517.356,51
17.04.20237.447,977.489,047.186,387.186,38
18.04.20237.240,187.530,567.163,647.508,84
19.04.20237.505,427.505,427.389,647.437,01
23.04.20237.469,377.594,917.443,027.457,72
24.04.20237.474,927.555,797.147,747.147,74
25.04.20237.222,17.222,147.017,087.094,54
26.04.20237.103,57.186,627.013,667.046,91
27.04.20237.048,897.070,686.677,616.706,98
01.05.20236.720,56.762,886.391,876.391,87
02.05.20236.388,386.417,115.992,976.113,75
03.05.20236.064,886.318,065.991,45.991,4
04.05.20236.000,976.000,975.815,545.893,53
07.05.20235.915,336.055,875.813,046.036,11
08.05.20236.045,466.138,145.841,025.885,12
09.05.20235.847,065.916,145.691,365.691,36
10.05.20235.658,276.125,645.657,886.023,42
11.05.20236.037,116.056,285.752,955.779,67
14.05.20235.534,815.992,835.477,125.703,41
15.05.20235.717,065.942,365.717,065.901,54
16.05.20235.925,686.152,965.925,686.120,68
17.05.20236.159,226.223,775.849,025.867,05
21.05.20235.909,465.986,265.813,085.836,64
22.05.20235.911,665.956,435.852,595.852,59
23.05.20235.884,345.934,635.820,35.878,17
24.05.20235.898,435.957,875.752,475.757,98
25.05.20235.781,665.899,15.738,855.861,6
28.05.20236.010,486.251,345.964,166.203,64
29.05.20236.261,526.432,296.235,36.349,42
30.05.20236.388,146.543,646.311,226.394,62
31.05.20236.454,746.583,046.443,796.455,28
01.06.20236.684,336.837,26.558,486.631,69
04.06.20236.740,436.809,216.678,346.779,1
05.06.20236.785,176.834,856.694,566.798,11
06.06.20236.967,827.142,626.955,756.991,15
07.06.20236.968,427.101,146.902,147.020,98
08.06.20237.094,77.158,487.008,67.126,3
11.06.20237.192,187.263,957.045,617.058,72
12.06.20237.071,857.071,856.823,046.854,37
13.06.20236.853,096.941,816.622,026.683,24
14.06.20236.740,196.825,886.726,036.810,52
15.06.20236.867,376.892,56.743,16.743,54
18.06.20236.761,426.766,646.429,716.429,71
19.06.20236.436,126.493,176.353,726.424,86
20.06.20236.470,776.578,556.434,56.463,81
21.06.20236.486,116.749,066.337,636.742,84
22.06.20236.837,426.971,666.762,466.871,65
25.06.20236.882,357.101,776.882,357.076,5
26.06.20237.071,847.148,467.026,337.142,14
02.07.20237.257,217.367,447.242,337.320,09
03.07.20237.419,797.492,287.274,357.274,35
04.07.20237.298,67.451,947.257,17.396,53
05.07.20237.476,497.552,567.386,097.390,19
06.07.20237.402,697.682,417.388,787.677,35
09.07.20237.792,957.930,287.742,77.926,67
10.07.20238.070,988.089,187.797,977.917,85
11.07.20237.924,357.943,47.766,237.794,78
12.07.20237.809,38.007,017.769,837.783,06
13.07.20237.877,77.915,197.769,627.890,91
16.07.20238.100,218.390,048.100,218.285,64
17.07.20238.383,568.463,458.086,838.086,83
18.07.20238.102,38.355,117.965,048.283,61
19.07.20238.431,18.595,198.310,298.595,19
20.07.20238.611,528.775,388.534,588.716,95
23.07.20238.858,198.988,368.699,168.782,61
24.07.20238.798,468.798,468.363,768.415,1
25.07.20238.371,248.592,78.261,718.475,64
26.07.20238.545,698.594,288.460,998.509,17
27.07.20238.594,218.700,248.537,178.622,65
30.07.20238.807,748.951,068.799,118.924,97
31.07.20238.928,49.330,788.889,019.025,49
01.08.20239.021,149.143,768.943,999.052,22
02.08.20239.078,619.229,488.873,238.910,91
03.08.20238.950,259.045,468.795,818.995,78
06.08.20239.012,739.050,328.900,68.928,12
07.08.20238.973,639.087,738.909,159.003,46
08.08.20239.093,029.179,18.983,589.081,2
09.08.20239.200,169.353,338.874,018.938,66
10.08.20238.970,719.264,698.970,719.264,69
13.08.20239.469,739.8969.469,739.758,13
14.08.20239.954,1510.099,369.557,739.672
15.08.20239.514,659.685,219.364,959.470,58
16.08.20239.489,449.567,429.399,859.476,17
17.08.20239.592,49.625,489.080,249.297,52
20.08.20239.267,459.614,989.187,19.544,41
21.08.20239.671,579.706,929.368,069.414,76
22.08.20239.442,659.549,749.264,959.264,95
23.08.20239.358,249.457,568.914,558.949,95
24.08.20239.105,559.176,738.768,539.137,02
27.08.20239.220,319.453,089.194,589.299,22
28.08.20239.340,839.390,319.181,649.281,58
30.08.20239.329,339.691,649.329,339.645,05
31.08.20239.720,29.823,349.613,279.816,19
03.09.20239.956,1910.236,39.944,9210.087,53
04.09.202310.127,5210.190,219.943,6310.102,6
05.09.202310.171,6510.223,049.919,29.924,86
06.09.20239.98710.093,599.882,9410.093,59
07.09.202310.139,7210.147,559.917,4410.029,49
10.09.202310.143,510.313,439.916,99.954,14
11.09.202310.005,6810.499,049.957,9810.471,56
12.09.202310.386,810.570,0110.145,7910.168,22
13.09.202310.192,4310.348,989.992,6210.303
14.09.202310.312,0610.479,810.095,9410.267,53
17.09.202310.274,4310.369,829.839,579.839,57
18.09.20239.863,039.973,189.711,239.908,34
19.09.20239.963,9110.094,059.737,749.790,37
20.09.20239.812,3110.231,799.711,2810.209,79
21.09.202310.241,3910.485,810.190,9310.250,61
24.09.202310.388,4910.567,0810.353,4410.561,28
25.09.202310.661,7610.726,8810.384,5610.541,46
26.09.202310.656,2210.854,3510.557,6110.795,63
27.09.202310.959,3110.988,3610.500,6510.522,78
28.09.202310.585,2410.733,7910.528,4810.633,87
01.10.202310.829,7410.851,5410.632,1810.689,5
02.10.202310.724,3310.855,3510.627,8410.855,35
03.10.202310.837,9310.843,5310.421,8410.467,33
04.10.202310.507,5610.722,8910.280,9810.684,32
05.10.202310.566,0410.681,1910.532,0510.609,94
08.10.202310.286,0610.349,589.956,199.959
09.10.202310.062,3710.308,4210.062,3710.284,34
10.10.202310.301,6310.301,6310.073,0210.132,05
11.10.202310.470,310.500,879.910,1110.153,62
12.10.202310.108,1610.108,169.830,069.927,77
15.10.202310.050,5410.120,29.585,479.627,91
16.10.20239.670,539.949,959.568,469.915,52
17.10.20239.644,879.787,399.562,329.562,32
18.10.20239.615,269.708,099.458,849.517,52
19.10.20239.356,429.385,969.067,129.172,6
22.10.20239.401,639.546,819.149,289.523,32
23.10.20239.609,349.896,179.593,499.840,47
24.10.20239.920,699.986,719.036,289.036,28
25.10.20239.110,639.434,738.969,249.328,63
26.10.20239.343,999.534,359.236,919.493,91
29.10.20239.473,469.597,749.404,789.459,08
30.10.20239.515,939.561,099.181,969.217,48
31.10.20239.307,369.344,618.866,539.133,46
01.11.20239.209,069.310,589.138,969.291,24
02.11.20239.267,419.321,639.132,649.240,39
05.11.20239.365,089.617,169.333,869.594,95
06.11.20239.603,089.789,129.574,739.704,31
07.11.20239.798,589.864,989.679,529.760,28
08.11.20239.656,569.825,959.5739.766,07
09.11.20239.756,6710.009,849.702,349.891,75
12.11.20239.928,919.998,249.661,659.707,69
13.11.20239.736,779.777,149.560,049.746,57
14.11.20239.792,629.812,189.613,689.664,22
15.11.20239.676,69.845,039.672,999.791,79
16.11.20239.783,279.993,299.783,219.978,95
19.11.202310.081,2810.221,8410.081,2810.200,53
20.11.202310.243,6210.344,2710.210,3210.239,82
21.11.202310.254,9710.379,9310.153,0610.310,87
22.11.202310.307,9310.326,0310.138,2310.148,02
23.11.202310.103,4110.270,5510.028,8710.228,58
26.11.202310.239,1510.269,2910.098,1310.118,09
27.11.202310.116,110.243,710.069,1910.202,19
28.11.202310.220,4610.220,469.958,5810.000,41
29.11.20239.999,6310.116,569.949,6410.011,07
30.11.202310.093,3810.156,569.920,739.981,28
03.12.20239.973,9810.036,649.902,239.926,42
04.12.20239.913,669.932,69.766,239.777,61
05.12.20239.780,489.784,269.386,539.386,53
06.12.20239.377,319.587,219.268,219.587,21
07.12.20239.593,659.689,159.499,969.632,97
10.12.20239.642,149.674,919.518,739.541,47
11.12.20239.543,699.769,719.524,779.750,07
12.12.20239.727,999.755,419.523,029.526,69
13.12.20239.635,249.6749.531,789.652,71
14.12.20239.665,929.972,079.655,149.972,07
17.12.20239.931,1310.060,569.805,639.811,82
18.12.20239.816,089.834,319.497,139.678,82
19.12.20239.703,089.813,499.560,789.603,61
20.12.20239.596,569.596,569.306,339.491,08
21.12.20239.384,799.438,199.125,899.145,81
24.12.20239.100,429.100,428.553,848.577,62
25.12.20238.571,458.788,678.443,388.689,7
26.12.20238.562,778.712,778.494,38.544,41
27.12.20238.540,518.851,218.527,658.803,06
28.12.20238.876,48.965,488.863,28.942,5