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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.400,0396
KAPANIŞ 10.382,6831

En Düşük

DÜŞÜK 8.904,01

En Yüksek

YÜKSEK 12.632,43
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20249.043,779.271,529.043,779.237,91
02.01.20249.246,719.349,779.073,659.075,49
03.01.20249.153,449.153,448.904,019.019,89
04.01.20249.018,259.147,128.984,949.113,83
07.01.20249.184,249.219,429.087,119.101,25
08.01.20249.130,39.193,668.928,059.030,48
09.01.20249.047,959.3979.047,959.328,26
10.01.20249.358,949.488,399.278,359.352,86
11.01.20249.277,269.478,889.154,259.400,96
14.01.20249.427,419.581,69.413,179.458,31
15.01.20249.522,429.566,429.425,29.474,76
16.01.20249.437,889.466,849.384,729.406,71
17.01.20249.468,999.613,069.452,329.518,09
18.01.20249.543,329.5459.403,269.456,39
21.01.20249.449,619.476,169.363,979.363,97
22.01.20249.437,449.513,189.278,119.284,79
23.01.20249.314,519.542,199.233,949.522,03
24.01.20249.563,979.661,669.539,059.599,76
25.01.20249.605,649.826,179.590,039.809,16
28.01.20249.872,539.965,789.869,449.937,45
29.01.20249.996,079.996,079.847,619.906,95
30.01.20249.950,0410.311,059.915,4510.188,6
31.01.202410.204,2110.594,7910.204,2110.428,96
01.02.202410.462,5710.559,9910.324,4210.487,09
04.02.202410.475,8610.592,3510.455,0610.479,09
05.02.202410.537,8510.686,5510.483,6510.639,41
06.02.202410.683,9211.027,9610.632,9810.834,2
07.02.202410.855,6610.963,8810.734,7510.773,01
08.02.202410.821,810.928,4310.710,1110.820,2
11.02.202410.938,0810.989,5710.852,9910.915,81
12.02.202410.955,2310.959,8610.632,8610.632,86
13.02.202410.641,2310.773,4610.464,5710.742,95
14.02.202410.770,9910.902,3310.770,9910.795,64
15.02.202410.841,4610.922,4210.745,5710.745,57
18.02.202410.820,4710.970,4210.729,810.778,81
19.02.202410.813,0510.967,2710.750,5610.943,81
20.02.202410.996,3611.042,2510.766,9410.827,27
21.02.202410.865,6110.920,3610.795,3510.841,72
22.02.202410.871,211.060,5510.845,8311.018,73
25.02.202411.100,1611.121,5810.851,0810.863,15
26.02.202410.867,4710.877,7310.461,3610.461,36
27.02.202410.442,1110.468,0310.182,5110.182,51
28.02.202410.243,8610.467,3110.243,8610.425,67
29.02.202410.508,7610.558,3410.333,1310.334,53
03.03.202410.395,8310.521,0110.260,6710.260,67
04.03.202410.313,9310.399,2510.224,1710.291,85
05.03.202410.304,0110.316,6710.124,8310.179,51
06.03.202410.351,3310.396,7310.243,0810.388,24
07.03.202410.477,4210.486,5310.316,4510.338,62
10.03.202410.488,5210.515,9110.168,1910.179,93
11.03.202410.186,8110.204,599.854,499.921,47
12.03.20249.925,969.944,619.712,499.712,49
13.03.20249.761,429.911,759.729,849.777,06
14.03.20249.787,989.860,099.686,199.686,19
17.03.20249.715,469.774,749.584,239.584,23
18.03.20249.580,739.718,389.572,599.641,14
19.03.20249.610,769.744,769.534,49.583,73
20.03.20249.646,069.679,619.494,159.500,39
21.03.20249.518,339.604,99.466,019.514,78
24.03.20249.486,149.582,859.324,689.325,83
25.03.20249.332,169.342,159.121,459.129,15
26.03.20249.1999.351,229.115,49.256,86
27.03.20249.295,929.375,239.222,559.335,72
28.03.20249.379,839.495,529.261,179.462,93
31.03.20249.582,219.6319.293,649.340,33
01.04.20249.404,89.477,499.126,569.181,18
02.04.20249.197,039.212,769.083,139.083,13
03.04.20249.111,19.359,999.108,979.262,01
04.04.20249.332,849.703,979.293,199.703,97
07.04.20249.736,319.953,329.736,319.935,41
08.04.20249.950,0410.038,719.863,69.994,49
14.04.20249.931,510.020,739.783,659.805,56
15.04.20249.731,549.739,359.556,599.598,07
16.04.20249.652,889.769,989.514,99.580,33
17.04.20249.598,979.645,39.447,379.539
18.04.20249.471,819.761,989.418,899.761,98
21.04.20249.845,6510.052,489.845,659.941,91
23.04.202410.027,4910.089,889.930,699.990,1
24.04.202410.184,3510.202,0510.062,5410.123,15
25.04.202410.176,4110.421,4710.168,7910.381,83
28.04.202410.419,7310.445,5310.289,9510.330,79
29.04.202410.300,9710.300,9710.067,4310.168,93
01.05.202410.223,7510.318,8210.214,1110.267,54
02.05.202410.304,7210.401,1710.206,1210.360,51
05.05.202410.359,410.359,410.203,3510.275,95
06.05.202410.287,1910.357,6310.151,7510.303,95
07.05.202410.394,3310.471,0310.367,1710.442,91
08.05.202410.486,6110.519,6410.367,2810.458,18
09.05.202410.480,6610.592,1210.385,7410.516,74
12.05.202410.513,8410.513,8410.248,7510.302,58
13.05.202410.130,9910.165,3510.019,6810.088,82
14.05.202410.090,9210.131,349.973,199.973,19
15.05.20249.982,9510.088,369.908,0110.088,36
16.05.202410.097,4410.202,2310.070,6510.198,62
19.05.202410.189,1310.189,1310.091,4510.091,45
20.05.202410.105,7410.189,1410.010,9910.086
21.05.202410.121,1310.351,9110.121,1310.325,68
22.05.202410.322,6410.553,2610.261,210.348,06
23.05.202410.26810.26810.014,1110.076,95
26.05.202410.100,6610.185,8710.021,5310.048,36
27.05.202410.071,8610.107,489.896,089.993,69
28.05.202410.290,8310.306,059.990,5410.001,31
29.05.20249.980,7310.079,959.913,8510.023,03
30.05.202410.037,6510.195,49.960,6910.158,46
02.06.202410.184,2710.229,7810.052,3210.229,17
03.06.202410.221,0910.236,2210.044,2910.063,15
04.06.202410.078,9310.090,189.906,610.054,26
05.06.202410.076,1810.155,8910.012,6810.023,06
06.06.202410.072,4810.089,129.908,299.968,85
09.06.20249.878,559.909,019.719,819.719,81
10.06.20249.735,879.764,889.649,979.666,18
11.06.20249.658,29.700,379.555,789.638,82
12.06.20249.711,119.974,869.711,119.959,75
13.06.20249.985,7610.025,79.921,799.980,86
19.06.202410.080,3710.108,59.930,9510.022,83
20.06.202410.044,2710.161,0410.016,7810.025,64
23.06.202410.045,2210.156,2910.004,6710.058,14
24.06.202410.060,7510.092,759.885,839.897,2
25.06.20249.897,719.917,229.746,49.762,99
26.06.20249.806,019.855,359.671,59.752,15
27.06.20249.807,459.863,59.722,139.762,53
30.06.20249.799,859.854,379.316,439.348,87
01.07.20249.341,719.526,269.249,559.526,26
02.07.20249.528,519.562,719.446,69.558,04
03.07.20249.557,179.748,839.557,179.707,56
04.07.20249.745,029.761,519.626,799.651,78
07.07.20249.691,179.741,769.511,99.511,9
08.07.20249.543,029.577,639.443,189.473,42
09.07.20249.496,179.550,69.411,929.491,55
10.07.20249.542,349.734,889.538,69.731,58
11.07.20249.770,489.972,639.764,179.936,26
15.07.202410.059,6810.287,0710.046,4110.210,06
16.07.202410.246,9210.297,0210.166,0210.186,52
17.07.202410.215,5810.307,8610.195,3610.228,62
18.07.202410.244,0210.335,0510.150,7710.290,56
21.07.202410.339,4810.432,6710.284,4610.319,83
22.07.202410.342,7510.366,8510.210,5710.285,88
23.07.202410.269,6310.782,2510.269,6310.549,11
24.07.202410.549,3410.735,1910.516,9410.623,29
25.07.202410.660,8510.672,1610.456,8410.494,54
28.07.202410.473,9410.627,4210.445,4310.585,56
29.07.202410.629,2910.674,3110.497,4710.636,09
30.07.202410.673,1510.698,8810.518,8510.553
31.07.202410.624,2810.832,810.624,2810.822,54
01.08.202410.643,3910.753,5310.461,8110.579,22
04.08.202410.119,3510.436,179.921,1110.078,37
05.08.202410.258,1110.414,1210.137,7710.241,41
06.08.202410.281,5510.430,6610.248,4210.399,95
07.08.202410.377,210.455,1910.309,6410.348,17
08.08.202410.419,710.419,710.085,2210.085,22
11.08.202410.090,7210.126,779.927,229.976,93
12.08.20249.976,6910.090,759.895,210.090,75
13.08.202410.144,6310.187,2610.024,0210.045,95
14.08.202410.055,5210.198,729.904,6610.198,72
15.08.202410.231,710.288,2810.121,5510.121,55
18.08.202410.218,5810.560,6810.218,5810.521,15
19.08.202410.500,5210.518,3510.393,8410.419,77
20.08.202410.412,6510.495,7710.277,5510.277,55
21.08.202410.323,2210.665,4510.323,2210.604,92
22.08.202410.611,3410.678,6210.340,7810.340,78
25.08.202410.481,5710.481,5710.110,710.119,95
26.08.202410.154,8510.376,6810.105,9710.376,68
27.08.202410.377,1210.710,9610.335,5310.645,94
28.08.202410.652,6510.808,1910.611,8910.794,57
01.09.202410.836,5811.194,6910.836,5811.131,6
02.09.202411.208,5311.215,4111.062,4311.164,98
03.09.202411.046,9311.151,5210.894,2711.151,52
04.09.202411.203,0511.300,3311.140,1911.240,53
05.09.202411.243,8811.243,8811.006,111.057,67
08.09.202411.015,6511.100,5810.766,7610.804,15
09.09.202410.834,4910.848,6210.592,0210.667,68
10.09.202410.638,8410.713,8410.374,0910.374,09
11.09.202410.479,6510.519,9710.289,9110.487,3
12.09.202410.502,4110.895,7510.451,0110.895,75
15.09.202410.893,7410.904,310.704,8410.737,4
16.09.202410.768,2310.903,3710.728,6610.878,16
17.09.202410.879,2410.893,9610.774,710.787,89
18.09.202410.858,8711.036,5510.855,0811.036,55
19.09.202411.040,111.057,3510.833,7510.838,91
22.09.202410.878,7610.893,9810.590,0910.623,19
23.09.202410.645,7510.710,9110.551,6310.585,44
24.09.202410.595,410.673,8610.491,5110.492,91
25.09.202410.518,3910.593,8110.316,2910.328,54
26.09.202410.352,8810.419,1310.302,6810.397,76
29.09.202410.346,8310.433,6110.307,7810.320,51
30.09.202410.422,1910.513,7410.078,9710.256,59
01.10.202410.157,3510.313,3710.085,9810.136,3
02.10.202410.171,2410.215,069.932,449.971,13
03.10.202410.030,3510.037,069.769,5610.035,48
06.10.202410.052,6910.157,389.927,8110.007,89
07.10.20249.992,2610.128,039.824,629.998,44
08.10.20249.977,7610.036,489.847,6310.036,48
09.10.202410.061,8610.2409.895,489.895,48
10.10.20249.907,0310.054,229.872,959.904,27
13.10.20249.903,79.925,219.549,389.550,63
14.10.20249.600,489.879,479.596,069.875,99
15.10.20249.837,9110.117,739.824,3910.070,25
16.10.202410.064,9410.423,7110.064,9410.389,98
17.10.202410.411,6610.517,6710.362,3610.418,98
20.10.202410.426,4810.544,8410.116,6910.147,54
21.10.202410.180,4310.583,1610.158,1410.572,55
22.10.202410.608,3510.665,7910.258,9110.320,1
23.10.202410.415,1310.543,7310.406,2110.543,73
24.10.202410.560,9510.579,9810.391,510.476,73
27.10.202410.465,5110.593,9110.449,8110.578,05
29.10.202410.584,1710.710,2510.572,7510.635,23
30.10.202410.648,5310.717,2410.471,3710.510,44
31.10.202410.512,3510.801,3910.512,3510.775,86
03.11.202410.768,3910.791,1910.472,7810.550,68
04.11.202410.590,7610.626,0510.46810.510,82
05.11.202410.622,611.195,1810.588,9911.107,8
06.11.202411.148,7311.233,1410.915,3611.120,02
07.11.202411.164,8111.503,4811.134,4611.427,36
10.11.202411.481,3811.498,6711.226,1611.303,12
11.11.202411.340,5611.660,7411.340,5611.634,67
12.11.202411.623,2211.798,7411.493,3811.630,96
13.11.202411.720,1511.901,5311.671,811.822,39
14.11.202411.863,3211.917,4111.740,1911.760,94
17.11.202411.704,8811.723,9411.563,2611.709,41
18.11.202411.773,8811.851,3511.317,0111.491,19
19.11.202411.684,7311.684,7311.121,8711.169,81
20.11.202411.178,1811.391,2411.100,5111.370,07
21.11.202411.386,0911.506,7111.264,7111.506,71
24.11.202411.553,8211.682,3211.517,911.611,98
25.11.202411.607,5411.607,5411.399,8111.465,3
26.11.202411.548,9911.616,0311.394,2711.518,31
27.11.202411.545,3711.625,8111.484,6511.514,56
28.11.202411.537,2611.666,0611.384,7511.645,76
01.12.202411.992,8411.992,8411.635,0511.665,36
02.12.202411.714,811.916,4311.714,811.819,21
03.12.202411.865,7611.929,8611.761,4111.778,29
04.12.202411.837,5611.895,2811.787,4811.879,77
05.12.202411.940,7811.940,7811.850,0111.894,07
08.12.202412.042,9112.420,3212.042,9112.293,48
09.12.202412.252,3112.309,7911.962,1311.993,2
10.12.202412.021,0212.093,5511.901,3211.914,25
11.12.202411.960,2712.097,0911.888,6311.963,47
12.12.202411.959,0312.313,2111.855,4112.313,21
15.12.202412.361,2812.426,9412.235,9912.250,64
16.12.202412.268,2712.571,5612.19412.505,29
17.12.202412.576,7812.632,4312.335,6212.397,22
18.12.202412.289,8912.289,8911.973,0312.035,06
19.12.202412.037,6212.071,9711.721,4311.738,32
22.12.202411.780,4911.822,2411.442,9611.563,79
23.12.202411.590,4111.658,6111.448,8211.606,33
24.12.202411.720,6911.854,6911.689,9211.741,44
25.12.202411.795,0411.909,1711.732,1211.798,58
26.12.202411.815,3111.997,8211.802,6511.965,06
29.12.202411.989,6912.021,5911.679,7611.707,18
30.12.202411.528,3411.639,2411.377,6511.505,73