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

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.882,1978
KAPANIŞ 2.883,9222

En Düşük

DÜŞÜK 2.597,1

En Yüksek

YÜKSEK 3.729,23
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20192.662,52.662,52.597,12.640,82
02.01.20192.630,62.646,992.610,752.631,2
03.01.20192.631,872.656,272.612,642.651,19
06.01.20192.653,12.663,342.6272.663,34
07.01.20192.666,892.678,282.635,162.676,36
08.01.20192.673,362.673,362.654,482.673,22
09.01.20192.671,762.683,362.652,722.659,85
10.01.20192.661,682.681,922.648,532.676,85
13.01.20192.680,412.691,272.662,482.691,27
14.01.20192.694,32.702,972.673,172.690,63
15.01.20192.687,362.725,22.684,12.708,6
16.01.20192.718,282.768,872.708,922.720,53
17.01.20192.718,282.744,322.713,12.741,78
20.01.20192.744,022.771,972.730,132.752,54
21.01.20192.750,392.762,972.728,012.753,31
22.01.20192.741,222.763,852.741,222.750,02
23.01.20192.739,452.762,512.739,452.740,57
24.01.20192.743,252.759,222.725,512.742,35
27.01.20192.746,192.811,012.719,852.739,08
28.01.20192.738,392.739,352.726,122.734,85
29.01.20192.735,472.769,852.735,132.744,25
30.01.20192.763,12.781,172.726,192.746,28
31.01.20192.738,922.744,122.710,642.729,56
03.02.20192.747,552.794,422.747,552.784,78
04.02.20192.791,152.827,912.772,872.792,18
05.02.20192.798,782.812,432.760,42.784,41
06.02.20192.785,662.796,952.763,552.772,19
07.02.20192.775,62.814,922.767,622.793,53
10.02.20192.809,662.853,742.794,982.801,86
11.02.20192.819,052.833,022.795,272.806,12
12.02.20192.814,432.827,272.762,942.782,54
13.02.20192.776,852.789,372.752,952.789,37
14.02.20192.783,612.797,632.758,412.782,49
17.02.20192.785,42.821,312.777,142.785,24
18.02.20192.802,082.817,982.775,642.798,3
19.02.20192.799,722.831,882.797,882.831,88
20.02.20192.835,872.853,732.815,322.847,1
21.02.20192.852,052.871,252.840,012.868,39
24.02.20192.869,632.886,382.865,522.866,53
25.02.20192.898,782.912,992.848,392.861,51
26.02.20192.865,382.890,852.848,762.858,92
27.02.20192.859,112.880,012.810,572.810,57
28.02.20192.832,372.834,052.810,422.818,04
03.03.20192.832,592.849,72.818,782.841,59
04.03.20192.864,572.864,572.836,522.837,36
05.03.20192.769,222.783,82.756,212.762,77
06.03.20192.761,342.776,222.745,942.765,79
07.03.20192.767,282.767,282.730,762.761,08
10.03.20192.763,782.790,992.749,762.770,58
11.03.20192.781,752.797,772.769,92.797,77
12.03.20192.797,442.8052.779,162.801,24
13.03.20192.812,392.831,442.796,382.819,01
14.03.20192.821,742.868,682.818,42.859,52
17.03.20192.889,342.905,042.853,082.872,68
18.03.20192.868,962.885,852.845,762.878,67
19.03.20192.878,472.883,432.858,142.873,43
20.03.20192.879,972.921,492.877,912.913,14
21.03.20192.915,42.956,112.878,692.895,21
24.03.20192.894,042.905,632.835,922.854,86
25.03.20192.840,942.847,352.758,512.776,37
26.03.20192.768,62.830,412.705,352.764,75
27.03.20192.741,752.756,132.689,112.735,6
28.03.20192.738,12.753,352.700,782.753,35
31.03.20192.748,962.784,432.733,482.757,21
01.04.20192.738,032.793,42.732,752.767,72
02.04.20192.785,732.798,212.768,122.796,13
03.04.20192.806,882.810,592.786,032.802,16
04.04.20192.797,012.988,092.791,812.858,36
07.04.20192.873,922.873,922.807,272.840,19
08.04.20192.848,732.919,522.831,482.854,79
09.04.20192.836,632.869,312.822,812.836,05
10.04.20192.836,852.846,22.807,152.816,99
11.04.20192.822,562.826,812.770,222.807,41
14.04.20192.801,872.804,952.768,532.795,23
15.04.20192.791,332.826,112.786,232.819,25
16.04.20192.816,942.827,432.805,022.821,17
17.04.20192.822,822.824,742.779,292.811,9
18.04.20192.822,892.827,232.794,052.815,4
21.04.20192.820,222.820,222.787,272.805,78
23.04.20192.807,522.807,522.743,882.793,32
24.04.20192.782,152.793,022.724,042.778,39
25.04.20192.769,282.782,422.752,592.782,42
28.04.20192.775,592.775,592.750,962.772,4
29.04.20192.777,712.807,022.754,742.778,56
01.05.20192.794,072.797,312.757,922.769,79
02.05.20192.752,322.771,562.746,672.765,25
05.05.20192.727,972.773,822.711,492.773,82
06.05.20192.705,462.781,232.705,462.781,23
07.05.20192.784,342.784,342.749,532.761,11
08.05.20192.754,252.754,252.711,512.738,7
09.05.20192.733,712.750,542.717,072.733,61
12.05.20192.722,592.749,612.671,972.739,62
13.05.20192.725,42.735,762.712,872.729,78
14.05.20192.721,392.729,622.645,652.716,4
15.05.20192.706,952.735,842.692,582.721,48
16.05.20192.716,42.723,672.666,862.723,67
19.05.20192.713,382.723,592.687,172.718,87
20.05.20192.721,912.721,912.674,42.705,3
21.05.20192.698,512.710,532.657,722.684,34
22.05.20192.677,742.683,852.635,912.651,42
23.05.20192.666,612.689,292.634,12.656,19
26.05.20192.656,582.656,672.615,242.625,35
27.05.20192.634,862.651,72.611,342.611,34
28.05.20192.618,272.660,392.604,522.660,39
29.05.20192.661,052.685,412.659,382.683,56
30.05.20192.679,352.687,842.662,362.682,4
02.06.20192.687,692.692,592.661,352.682,59
06.06.20192.683,482.700,332.670,292.696,91
09.06.20192.708,792.708,982.681,762.694,47
10.06.20192.691,692.704,292.684,282.684,28
11.06.20192.688,082.688,082.672,822.677,91
12.06.20192.682,842.692,282.659,172.676,51
13.06.20192.677,272.732,232.635,162.703,27
16.06.20192.684,162.723,872.675,112.709,58
17.06.20192.709,772.721,442.694,562.717
18.06.20192.717,962.717,962.689,072.703,48
19.06.20192.704,832.712,492.693,012.705,97
20.06.20192.7052.7052.670,292.680,79
23.06.20192.682,492.694,22.678,382.693,59
24.06.20192.693,162.693,162.666,432.693,16
25.06.20192.686,562.691,762.670,012.687,05
26.06.20192.689,352.689,452.670,352.680,6
27.06.20192.682,412.686,062.668,22.686,06
30.06.20192.687,972.697,72.678,692.680,32
01.07.20192.681,282.682,922.662,442.671,94
02.07.20192.671,842.675,782.6492.660,27
03.07.20192.6622.6622.637,372.655,92
04.07.20192.657,132.663,732.647,052.662,34
07.07.20192.643,252.658,712.637,12.653,34
08.07.20192.655,712.655,712.617,772.632,26
09.07.20192.633,632.697,612.604,942.684,04
10.07.20192.679,792.693,782.656,582.684,99
11.07.20192.680,792.684,62.635,652.649,34
15.07.20192.657,082.686,212.648,752.673,67
16.07.20192.673,152.703,222.655,462.690,87
17.07.20192.684,652.705,42.680,182.705,4
18.07.20192.737,322.737,322.685,72.694,73
21.07.20192.6962.744,132.685,332.736,72
22.07.20192.736,642.747,352.722,382.743,46
23.07.20192.7472.748,312.713,882.729,89
24.07.20192.727,762.737,292.695,852.700,22
25.07.20192.700,312.703,182.686,472.686,47
28.07.20192.687,072.725,672.685,062.710,37
29.07.20192.715,942.744,322.707,122.712,81
30.07.20192.730,812.730,812.692,762.709,07
31.07.20192.715,972.740,682.679,352.686,42
01.08.20192.684,962.698,392.677,562.695,54
04.08.20192.697,582.706,922.668,612.694,64
05.08.20192.700,992.707,472.649,112.696,11
06.08.20192.704,562.710,512.656,592.684,71
07.08.20192.693,62.703,92.670,22.703,9
08.08.20192.710,822.710,822.685,352.709,3
14.08.20192.687,382.701,182.669,982.701,18
15.08.20192.706,512.741,222.694,492.727,08
18.08.20192.734,322.747,762.712,992.718,68
19.08.20192.722,272.730,512.713,032.724,08
20.08.20192.724,882.732,322.669,472.669,47
21.08.20192.671,382.690,042.655,262.690,04
22.08.20192.691,442.704,572.679,172.701,53
25.08.20192.689,562.730,142.674,272.719,53
26.08.20192.720,352.730,312.707,092.720,26
27.08.20192.724,132.758,182.715,122.758,18
28.08.20192.752,272.782,772.746,252.766,69
01.09.20192.768,182.793,162.768,082.792,27
02.09.20192.789,782.831,632.774,372.821,75
03.09.20192.829,732.848,232.819,492.842,48
04.09.20192.846,12.856,282.832,432.847,08
05.09.20192.847,172.862,532.828,72.860,91
08.09.20192.867,822.889,442.861,132.886,74
09.09.20192.873,442.889,792.862,052.878,41
10.09.20192.884,222.950,442.870,672.877,74
11.09.20192.880,162.887,212.852,912.865,46
12.09.20192.865,052.884,992.849,672.865,47
15.09.20192.860,792.878,822.853,832.863,62
16.09.20192.861,642.871,392.806,72.848,05
17.09.20192.862,872.869,062.841,042.864,87
18.09.20192.869,372.878,132.820,892.859,46
19.09.20192.840,182.868,122.821,582.868,12
22.09.20192.871,62.884,962.870,242.884,96
23.09.20192.901,292.905,272.878,662.887
24.09.20192.891,52.897,62.866,382.888,1
25.09.20192.902,762.909,22.879,042.884,32
26.09.20192.891,862.933,422.887,352.933,42
29.09.20192.956,172.987,812.952,252.968,25
30.09.20192.970,782.980,922.945,712.974,27
01.10.20192.975,952.989,992.957,742.965,98
02.10.20192.963,62.984,572.945,482.962,05
03.10.20192.962,592.987,522.954,562.961,29
06.10.20192.959,173.004,512.951,092.952,44
07.10.20192.930,113.1452.912,612.989,22
08.10.20192.974,733.033,142.941,352.988,63
09.10.20192.962,472.988,272.946,512.970,24
10.10.20192.984,673.006,72.975,992.997,18
13.10.20192.985,92.990,692.906,192.940,47
14.10.20192.952,272.964,692.934,582.953,79
15.10.20192.944,582.963,382.926,412.950,87
16.10.20192.950,962.965,462.928,292.965,46
17.10.20193.049,943.049,942.992,822.995,55
20.10.20193.000,393.012,522.972,242.996,23
21.10.20192.981,193.015,032.978,92.982,12
22.10.20193.004,783.019,912.987,192.993,77
23.10.20193.002,673.021,682.995,963.014,88
24.10.20193.034,563.068,223.017,983.040,5
27.10.20193.042,313.061,343.027,613.035,69
29.10.20193.033,263.063,083.018,963.063,08
30.10.20193.067,043.073,973.046,733.062,71
31.10.20193.062,483.063,873.025,923.046,9
03.11.20193.059,53.069,673.040,293.051,04
04.11.20193.0513.073,453.037,873.055,85
05.11.20193.058,843.130,053.050,683.098,34
06.11.20193.106,263.143,793.106,263.131,88
07.11.20193.141,923.172,763.136,353.146,93
10.11.20193.149,33.160,823.137,983.153,35
11.11.20193.160,13.165,63.141,913.164,72
12.11.20193.119,553.162,933.117,473.145,88
13.11.20193.143,163.165,843.139,143.158,63
14.11.20193.165,883.206,983.165,883.200,41
17.11.20193.212,133.282,253.209,923.275,18
18.11.20193.282,913.298,513.261,333.283,51
19.11.20193.284,813.299,333.254,553.287,94
20.11.20193.277,583.326,153.268,673.304,84
21.11.20193.310,913.320,043.272,853.307,95
24.11.20193.325,833.335,543.258,263.276,87
25.11.20193.283,513.308,523.270,083.283,83
26.11.20193.289,33.292,863.259,263.272,24
27.11.20193.271,53.295,673.267,283.287,3
28.11.20193.288,783.301,513.267,643.290,59
01.12.20193.314,023.359,893.274,743.313,66
02.12.20193.324,643.359,663.304,443.326,08
03.12.20193.333,323.345,123.313,093.341,29
04.12.20193.358,493.392,193.344,933.392,19
05.12.20193.402,663.405,23.366,523.377,57
08.12.20193.390,373.509,283.376,933.468,9
09.12.20193.483,073.508,313.416,193.439,27
10.12.20193.456,663.547,833.432,433.510,36
11.12.20193.516,723.569,743.516,723.550,7
12.12.20193.564,323.594,923.545,83.574,8
15.12.20193.599,033.668,773.599,033.643,52
16.12.20193.693,793.729,233.644,943.652,31
17.12.20193.632,133.6673.599,193.617,73
18.12.20193.606,383.641,273.586,583.599,8
19.12.20193.592,553.614,543.576,693.576,69
22.12.20193.581,933.617,043.574,753.600,85
23.12.20193.607,73.652,573.603,553.624,8
24.12.20193.629,483.642,013.611,593.632,1
25.12.20193.642,513.692,463.638,023.640,22
26.12.20193.657,283.663,533.630,923.653,22
29.12.20193.663,393.700,743.634,683.670,89
30.12.20193.682,413.686,073.563,753.577,97