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 SIGORTA logosu
XSGRT
BIST SIGORTA
15:50:00
79192.97 ₺
+737.84 (%+0.94)
Önceki Kapanış: 78455.13·
Volatilite: 2.65
Düşük₺77633.22
Yüksek₺79716.2
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.93%
Önceki aya göre (MoM)
+5.58%
Yılbaşından bugüne (YTD)
+14.78%
Önceki yıla göre (YoY)
+47.56%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSGRT: BIST SIGORTA Arşiv

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.603,8561
KAPANIŞ 2.604,9842

En Düşük

DÜŞÜK 2.468,45

En Yüksek

YÜKSEK 2.849,42
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
19.06.20172.483,42.502,612.4792.484,33
20.06.20172.486,782.488,322.474,342.475,33
21.06.20172.477,982.493,932.468,452.493,93
22.06.20172.490,032.512,142.485,552.494,84
27.06.20172.495,052.499,042.481,952.499,04
28.06.20172.488,172.498,042.482,732.491,76
29.06.20172.490,272.540,052.480,712.534,82
02.07.20172.527,082.537,142.500,32.525,7
03.07.20172.527,422.542,482.514,252.532,44
04.07.20172.541,822.545,362.509,12.523,32
05.07.20172.5152.543,732.503,472.538,7
06.07.20172.559,532.559,532.529,072.542,13
09.07.20172.534,272.566,942.534,272.559,86
10.07.20172.564,082.585,612.547,122.571,15
11.07.20172.579,42.579,42.541,682.548,63
12.07.20172.544,382.572,112.536,652.570,36
13.07.20172.543,982.581,092.543,982.566,72
16.07.20172.578,792.589,582.570,332.579,21
17.07.20172.579,872.600,482.564,322.578,15
18.07.20172.578,792.585,032.569,642.581,42
19.07.20172.578,492.585,872.547,272.555,98
20.07.20172.553,242.570,462.545,782.567,74
23.07.20172.574,532.597,082.569,912.583,88
24.07.20172.589,162.616,272.585,072.608,88
25.07.20172.609,692.666,222.608,712.634,93
26.07.20172.648,052.696,442.648,052.657,47
27.07.20172.617,232.680,812.589,492.614,48
30.07.20172.623,112.634,822.602,812.622,75
31.07.20172.624,932.625,572.596,342.607,68
01.08.20172.603,232.625,782.576,162.624,87
02.08.20172.619,432.626,692.596,782.615,45
03.08.20172.621,872.623,812.599,042.604,88
06.08.20172.603,492.633,022.587,532.618,92
07.08.20172.622,642.628,252.592,072.601,27
08.08.20172.605,692.623,162.580,492.623,06
09.08.20172.623,712.639,592.572,242.572,24
10.08.20172.565,022.589,522.542,592.575,46
13.08.20172.584,492.628,092.571,092.628,09
14.08.20172.624,132.624,772.580,892.611,83
15.08.20172.594,492.609,672.554,752.609,67
16.08.20172.611,662.611,662.571,492.572,17
17.08.20172.577,532.618,512.561,122.614,47
20.08.20172.633,252.633,252.582,772.621,53
21.08.20172.613,992.622,172.598,622.617,38
22.08.20172.614,812.643,912.606,012.635,32
23.08.20172.638,872.653,562.632,112.641,08
24.08.20172.643,462.652,052.635,722.652,05
27.08.20172.652,42.668,562.646,962.655,83
28.08.20172.654,642.659,092.638,182.656,86
30.08.20172.653,852.683,492.652,852.683,49
04.09.20172.678,682.682,412.637,222.670,1
05.09.20172.656,392.676,82.646,612.669,28
06.09.20172.669,912.671,742.642,132.664,66
07.09.20172.663,282.664,462.629,962.644,68
10.09.20172.645,492.660,292.631,472.651,44
11.09.20172.644,662.671,362.643,112.671,36
12.09.20172.675,522.675,722.643,532.653,64
13.09.20172.654,272.725,782.641,542.659,5
14.09.20172.656,632.676,532.647,712.676,53
17.09.20172.677,722.691,32.647,832.654,98
18.09.20172.668,032.691,552.627,372.636,14
19.09.20172.647,652.679,652.637,962.656,4
20.09.20172.655,652.674,962.634,982.652,03
21.09.20172.653,852.661,712.623,512.629,83
24.09.20172.628,012.628,642.568,52.582,65
25.09.20172.591,072.615,262.578,022.578,02
26.09.20172.585,312.607,152.567,322.583,16
27.09.20172.582,522.603,662.565,152.593,24
28.09.20172.593,042.6042.530,342.598,89
01.10.20172.595,072.604,412.576,162.586,19
02.10.20172.581,972.602,22.578,432.584,49
03.10.20172.594,272.607,032.584,012.586,59
04.10.20172.585,212.609,452.567,172.576,51
05.10.20172.574,692.586,432.562,042.572,96
08.10.20172.543,972.562,842.492,492.544,39
09.10.20172.548,672.577,752.545,432.568,49
10.10.20172.570,82.588,222.561,172.579,9
11.10.20172.577,272.600,82.572,042.577,81
12.10.20172.578,442.583,682.565,892.574,33
15.10.20172.577,872.615,282.576,072.578,34
16.10.20172.595,162.595,162.568,752.580,78
17.10.20172.585,812.594,752.571,832.583,57
18.10.20172.589,272.596,152.580,612.593,53
19.10.20172.596,352.599,462.556,212.594,05
22.10.20172.585,292.616,92.581,682.606,43
23.10.20172.616,972.616,972.587,182.591,42
24.10.20172.595,442.600,242.584,812.595,86
25.10.20172.623,452.638,652.578,052.584,29
26.10.20172.581,842.599,292.575,942.596,99
29.10.20172.599,442.615,782.591,52.608,38
30.10.20172.607,22.607,712.580,522.603,02
31.10.20172.604,842.614,982.596,192.614,98
01.11.20172.625,522.626,72.597,942.626,32
02.11.20172.628,142.628,142.588,612.610,15
05.11.20172.612,42.630,32.603,762.630,3
06.11.20172.635,92.655,332.609,942.618,32
07.11.20172.616,62.629,552.590,712.603,81
08.11.20172.6052.631,42.584,962.594,14
09.11.20172.605,62.606,872.573,962.595,34
12.11.20172.593,712.615,482.583,012.589,55
13.11.20172.590,742.609,362.557,392.609,36
14.11.20172.609,362.614,532.584,582.602,6
15.11.20172.603,242.613,912.582,132.607,33
16.11.20172.601,522.612,282.574,152.612,28
19.11.20172.623,372.630,762.576,432.586
20.11.20172.602,282.605,182.554,252.565,93
21.11.20172.567,122.577,42.540,282.564,65
22.11.20172.568,432.570,152.541,142.568,96
23.11.20172.574,252.575,752.547,82.574,35
26.11.20172.577,262.587,172.561,162.575,81
27.11.20172.576,572.586,252.540,082.550,9
28.11.20172.556,482.564,342.531,362.563,81
29.11.20172.560,172.591,182.550,112.550,11
30.11.20172.547,842.558,392.530,032.555,15
03.12.20172.5572.577,132.548,92.571,22
04.12.20172.573,612.592,442.565,482.580,94
05.12.20172.590,32.606,142.571,992.592,15
06.12.20172.595,352.607,792.578,692.602,97
07.12.20172.603,612.619,972.595,052.616,85
10.12.20172.630,32.654,672.619,462.643,7
11.12.20172.644,982.646,812.596,862.638,45
12.12.20172.644,482.654,222.622,312.624,14
13.12.20172.632,992.647,482.621,522.637,73
14.12.20172.642,922.646,542.629,12.635,17
17.12.20172.635,892.652,162.628,422.648,7
18.12.20172.653,282.682,982.652,772.667,7
19.12.20172.674,72.700,982.653,452.682,56
20.12.20172.687,552.740,282.683,342.691,81
21.12.20172.698,052.712,382.686,232.703,81
24.12.20172.706,92.721,982.697,052.716,17
25.12.20172.715,612.727,812.700,422.710,36
26.12.20172.706,082.754,462.688,362.749,51
27.12.20172.750,372.785,412.743,152.782,38
28.12.20172.787,112.849,422.748,232.825,01