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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 15.420,9114
KAPANIŞ 15.410,8645

En Düşük

DÜŞÜK 11.172,57

En Yüksek

YÜKSEK 18.700,16
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202511.576,7611.688,1911.507,5511.642,82
02.01.202511.645,7511.900,411.638,3211.887,96
05.01.202511.914,2111.927,3911.802,4811.802,48
06.01.202511.799,7311.822,4711.691,4911.712,95
07.01.202511.710,1211.716,7511.519,1911.519,19
08.01.202511.571,8111.738,1811.509,0711.702,09
09.01.202511.723,3411.753,5511.539,4311.571,94
12.01.202511.539,111.557,2611.323,311.349,5
13.01.202511.388,8911.580,5711.363,2911.505,84
14.01.202511.522,4911.643,8711.432,5411.516,34
15.01.202511.606,2411.761,2311.532,8511.761,23
16.01.202511.858,2311.858,2311.692,5211.794,67
19.01.202511.833,0211.977,8111.832,0111.962,6
20.01.202511.940,8111.972,7311.815,5311.869,15
21.01.202511.880,9212.037,6811.851,7611.987,01
22.01.202511.978,0412.148,1411.956,7612.044,64
23.01.202512.043,3212.150,212.016,6412.098,69
26.01.202512.009,812.073,2511.941,6211.981,48
27.01.202512.068,8612.110,0511.826,1511.828,28
28.01.202511.853,7511.918,1611.709,7311.710,55
29.01.202511.829,5911.896,2911.787,9211.787,92
30.01.202511.811,7611.811,7611.611,6911.725,99
02.02.202511.655,2811.655,2811.445,9611.445,96
03.02.202511.527,2811.622,9611.456,9711.550,06
04.02.202511.557,4311.586,2411.230,5411.339,75
05.02.202511.407,7411.515,8611.400,5111.495,96
06.02.202511.510,6811.608,8911.425,1911.608,89
09.02.202511.677,811.714,3711.532,4711.626,02
10.02.202511.628,2811.803,9411.601,8611.800,56
11.02.202511.810,3912.088,1611.810,3911.865,6
12.02.202512.145,5112.161,4611.857,2712.044,56
13.02.202512.043,7712.224,4712.015,8112.089,9
16.02.202512.101,4212.106,6511.979,4712.086,84
17.02.202512.083,9312.426,0112.052,7412.374,46
18.02.202512.374,4512.437,8311.966,6311.999,95
19.02.202512.028,1912.119,5611.949,4512.045,2
20.02.202512.025,4512.057,411.535,1211.649,89
23.02.202511.747,711.802,4811.564,0111.635,95
24.02.202511.657,8111.657,8111.220,4311.220,43
25.02.202511.220,5811.408,0211.172,5711.313,48
26.02.202511.302,5111.503,6711.277,6211.474,52
27.02.202511.446,0611.515,5311.382,9311.466,66
02.03.202511.484,2411.553,6311.364,4411.441,26
03.03.202511.448,9911.480,1811.373,1411.445,52
04.03.202511.590,9511.848,8211.590,9511.848,82
05.03.202512.222,1112.249,6311.999,812.249,63
06.03.202512.255,9212.605,1612.143,5612.573,26
09.03.202512.611,3912.796,9212.573,0412.665,59
10.03.202512.643,4413.002,4812.643,4412.920,61
11.03.202513.188,2713.188,2712.904,8313.064,96
12.03.202513.100,9913.522,5713.085,2613.483,22
13.03.202513.584,0213.902,4513.517,913.872,7
16.03.202514.025,3714.235,1713.962,6514.235,17
17.03.202514.206,1414.715,8814.192,6914.678,92
18.03.202513.837,4414.689,6213.815,9513.931,5
19.03.202513.832,1214.439,2813.832,1214.181,43
20.03.202514.114,2914.140,8913.136,2313.499,98
23.03.202513.581,4214.125,5713.119,6713.635,88
24.03.202513.855,7514.230,3913.715,7114.143,01
25.03.202514.121,114.636,0914.008,2414.523,85
26.03.202514.795,1714.970,314.269,8514.342,12
27.03.202514.326,9314.326,9313.948,4614.263,01
01.04.202514.251,8614.460,0813.901,1713.901,17
02.04.202513.902,914.330,5513.902,914.157,52
03.04.202514.181,6414.181,6413.706,9113.730,94
06.04.202513.43113.891,7313.376,9313.808,65
07.04.202513.944,2614.002,5313.593,3113.610,98
08.04.202513.579,6313.949,8913.548,4213.769,75
09.04.202514.169,6214.313,6713.950,8114.233,52
10.04.202514.260,3214.535,9214.168,5414.453,92
13.04.202514.560,8114.594,7414.379,7714.389,6
14.04.202514.410,7114.557,7414.339,2614.342,16
15.04.202514.112,9414.176,5213.672,9413.798,6
16.04.202513.787,3914.177,113.601,7913.805,75
17.04.202513.880,7413.880,7413.549,8713.571,72
20.04.202513.670,5513.862,0913.498,5213.637,78
21.04.202513.821,8513.851,4513.639,3813.841,55
23.04.202513.918,514.286,1113.879,2614.158,59
24.04.202514.156,3414.181,9713.840,3813.857,24
27.04.202514.002,6514.560,1313.944,514.458,81
28.04.202514.450,5714.581,0714.304,4714.304,47
29.04.202514.388,9614.616,7714.212,5814.471,36
01.05.202514.505,4114.688,1614.272,7614.350,74
04.05.202514.508,2714.653,6314.412,114.536,46
05.05.202514.545,3114.701,4714.531,3414.644,1
06.05.202514.624,2114.647,4914.255,6514.287,7
07.05.202514.389,8614.715,2614.186,5914.702,09
08.05.202514.679,5215.250,7314.569,5915.211,5
11.05.202515.619,2116.134,1415.480,0716.023,48
12.05.202516.046,8416.069,2415.191,9915.191,99
13.05.202515.218,5815.418,8814.876,4514.982,64
14.05.202514.978,0315.138,8214.692,4414.861,24
15.05.202514.866,6715.141,2614.866,6715.028,76
19.05.202515.304,2415.435,4815.144,915.144,9
20.05.202515.258,6615.652,2215.258,6615.421,31
21.05.202515.656,0815.778,6615.471,3315.511,92
22.05.202515.825,6716.060,7115.682,6915.689,33
25.05.202516.130,5516.224,7515.485,4815.615,38
26.05.202515.680,6915.948,5615.228,5715.228,57
27.05.202515.165,3915.165,3914.741,1214.741,12
28.05.202514.726,4114.748,0514.333,0914.346,9
29.05.202514.375,3314.780,1814.375,3314.564,09
01.06.202514.731,8315.024,914.626,6514.858,8
02.06.202515.194,7715.352,1915.044,7915.165,82
03.06.202515.120,315.399,2215.079,0315.381,76
04.06.202515.370,4515.442,5115.250,6715.308,09
09.06.202515.356,8815.590,115.343,6115.477,95
10.06.202515.401,2815.902,2215.323,9215.761,25
11.06.202515.530,6815.610,8215.207,8415.579,64
12.06.202514.839,2715.152,8714.661,8315.152,87
15.06.202514.999,2115.292,9214.794,0915.079,39
16.06.202515.089,0915.620,3315.032,615.572,84
17.06.202515.597,9115.704,0515.315,6415.364,32
18.06.202515.384,1515.448,9114.992,3715.070,6
19.06.202515.238,3915.307,0615.041,8915.096,74
22.06.202514.97815.193,3414.883,2415.128,08
23.06.202515.573,1315.738,4815.505,8315.628,09
24.06.202515.643,615.904,2115.527,1715.680,21
25.06.202515.707,515.894,8415.507,6615.544,02
26.06.202515.505,7215.617,7815.300,2615.584,22
29.06.202515.588,7516.311,6315.574,9316.165,03
30.06.202516.230,6516.470,4516.213,216.282,32
01.07.202516.283,0116.602,516.202,9916.322,51
02.07.202516.377,9916.894,5316.346,7216.868,34
03.07.202516.843,4316.919,9616.688,3816.764,9
06.07.202516.577,0616.580,0716.082,9616.148,69
07.07.202516.199,0716.264,4315.739,2615.749,45
08.07.202515.768,5916.067,7515.736,2215.897,21
09.07.202516.007,1516.178,3315.976,4416.152,16
10.07.202516.276,9416.406,0116.087,8716.336,81
13.07.202516.332,1116.33916.063,8516.063,85
15.07.202516.069,116.152,0315.656,0415.846,05
16.07.202515.915,3216.278,0915.828,0416.174,49
17.07.202516.132,1616.277,5316.039,2816.235,14
20.07.202516.279,1816.751,9416.278,1916.622,55
21.07.202516.627,8216.920,6416.591,7216.808,21
22.07.202516.857,2816.978,9916.619,2316.619,23
23.07.202516.635,1316.663,1216.21216.432,7
24.07.202516.608,2616.929,7916.496,3116.861,2
27.07.202516.936,5216.936,5216.602,2916.746,37
28.07.202517.012,4317.082,6416.546,8616.546,86
29.07.202516.524,7316.972,3116.457,5916.768,98
30.07.202516.806,2417.119,1616.806,2417.101,22
31.07.202517.097,0217.264,6416.967,516.997,7
03.08.202517.036,5417.264,6617.036,5417.196,96
04.08.202517.265,1417.484,9217.207,6117.208,9
05.08.202517.253,1917.267,2216.947,7117.071,23
06.08.202517.111,2417.525,1217.077,7217.379,5
07.08.202517.399,7517.508,2617.282,0917.508,26
10.08.202517.636,3717.679,4717.350,317.350,3
11.08.202517.369,1617.464,0917.126,7417.405,31
12.08.202517.457,9317.934,1317.284,5317.890,45
13.08.202517.978,7118.016,1317.630,8917.680,01
14.08.202517.679,7217.946,5317.574,5417.845,63
17.08.202518.137,3618.137,3617.672,0117.799,39
18.08.202517.798,6917.915,4317.618,2517.642,83
19.08.202517.672,2218.027,4717.602,7717.939,62
20.08.202518.014,818.167,3917.976,7518.025,24
21.08.202518.073,1118.190,417.904,7518.049,41
24.08.202518.128,7818.536,9518.059,8918.343,37
25.08.202518.275,7718.404,8818.024,0418.298,06
26.08.202518.324,2218.379,2618.029,5318.042,58
27.08.202518.059,2518.139,7217.762,6417.996,73
28.08.202517.999,8318.100,6717.790,9518.072,23
31.08.202518.098,2918.189,7517.982,9218.189,75
01.09.202518.197,3318.201,6717.231,2717.600,96
02.09.202517.599,1417.692,4417.245,9317.586,21
03.09.202517.652,7917.985,9517.553,3317.903,04
04.09.202517.938,1318.129,617.630,6417.647,65
07.09.202517.336,3617.461,3317.123,817.234,55
08.09.202517.264,0917.387,6817.022,9517.105,95
09.09.202517.161,4417.161,4416.879,3117.049,23
10.09.202516.951,0717.506,9516.910,9316.910,93
11.09.202516.917,8717.065,0616.744,7616.944,77
14.09.202516.940,7418.117,2916.786,0818.082,2
15.09.202518.107,6518.207,7817.856,0817.979,58
16.09.202517.987,8618.330,9817.903,0618.293,6
17.09.202518.305,5218.700,1618.194,9918.194,99
18.09.202518.012,6918.289,5217.853,2718.217,17
21.09.202518.523,6318.523,6318.250,8318.440,37
22.09.202518.357,2418.394,0318.060,8118.342,26
23.09.202518.327,8418.327,8417.815,0418.054,25
24.09.202518.046,4118.079,3417.645,8517.702,22
25.09.202517.691,1717.738,5817.161,8817.186,08
28.09.202517.154,6817.253,6517.038,6117.123,55
29.09.202517.190,5117.190,5116.925,816.938,02
30.09.202516.960,3717.196,7116.779,3616.953,11
01.10.202516.989,0717.113,6716.816,2916.861,79
02.10.202516.907,9716.958,2116.709,4616.797,25
05.10.202516.850,5416.916,9416.396,9516.442,93
06.10.202516.471,0516.751,616.379,7916.729,49
07.10.202516.730,3116.789,4616.526,0816.735,98
08.10.202516.852,0516.852,5316.543,9716.592,66
09.10.202516.601,4716.916,1716.547,9316.752,75
12.10.202516.457,7316.712,0616.456,8616.599,28
13.10.202516.590,2216.615,9616.217,5916.266,21
14.10.202516.278,0617.017,5416.105,0216.905,79
15.10.202516.906,6116.982,5616.401,8716.401,87
16.10.202516.433,9816.472,3116.053,7616.299,15
19.10.202516.358,9716.528,1716.083,2916.499,66
20.10.202516.571,616.571,616.327,2416.327,24
21.10.202516.380,4617.006,1616.340,6716.941,38
22.10.202516.960,9717.098,2316.875,1117.058,45
23.10.202517.135,0417.663,7917.074,7417.461,27
26.10.202517.449,3217.631,7217.243,7317.371,45
27.10.202517.402,6117.510,6217.333,3517.358,68
29.10.202517.423,7817.759,5717.411,5117.644,14
30.10.202517.712,217.868,3917.611,6817.860,74
02.11.202517.916,717.996,1317.601,317.640,29
03.11.202517.685,8917.685,8917.384,8517.425,73
04.11.202517.451,9217.670,717.451,9217.584,2
05.11.202517.587,0217.838,4917.557,317.838,49
06.11.202517.841,217.841,217.362,5117.422,88
09.11.202517.443,5217.472,2217.088,6417.173,35
10.11.202517.181,3517.214,7516.228,0416.406,1
11.11.202516.455,4116.483,6916.264,7516.350,75
12.11.202516.365,2916.435,9916.159,6516.205,83
13.11.202516.102,0216.185,215.834,0616.178,49
16.11.202516.236,3216.526,8616.019,3316.353
17.11.202516.345,516.690,9516.345,516.653,21
18.11.202516.820,8117.056,1716.753,9716.848,03
19.11.202516.934,2617.184,7916.929,8117.060
20.11.202517.025,4217.071,2716.882,2816.996,4
23.11.202516.988,417.263,9616.932,0317.124,92
24.11.202517.158,9317.350,716.766,0916.835,99
25.11.202516.898,0416.918,9816.668,8116.668,81
26.11.202516.765,9617.040,4416.726,716.731,93
27.11.202516.735,8816.867,8416.607,6516.843,19
30.11.202516.846,7416.947,6716.755,8316.845,86
01.12.202516.822,0316.910,3916.693,0116.783,33
02.12.202516.795,8816.944,4416.671,5416.820,05
03.12.202516.860,7216.951,9416.738,8316.799,44
04.12.202516.800,517.093,0616.660,4116.998,63
07.12.202517.099,1817.471,8217.099,1817.338,76
08.12.202517.359,1617.659,8317.248,617.659,83
09.12.202517.966,1217.966,1217.670,417.821,54
10.12.202517.890,3818.040,2317.724,2617.724,26
11.12.202517.774,4718.132,4717.747,4918.105,6
14.12.202518.107,4618.287,1718.093,7218.220,26
15.12.202518.245,1318.302,9318.099,7118.189,37
16.12.202518.234,5318.234,5317.891,8917.992,79
17.12.202518.012,0318.046,8117.721,6617.814,04
18.12.202517.857,9417.857,9417.630,6817.742,05
21.12.202517.743,3718.105,2717.733,2417.765,18
22.12.202517.768,4917.893,6117.671,3917.704,43
23.12.202517.713,0617.762,717.588,9917.645,87
24.12.202517.732,8617.860,1717.700,3117.717,26
25.12.202517.743,9417.971,717.651,4117.969,29
28.12.202518.172,0818.208,817.556,1517.556,15
29.12.202517.607,9117.649,3817.403,5217.490,94
30.12.202517.575,2117.878,1617.485,2717.512,51