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
16:14:00
78962.7 ₺
+507.57 (%+0.65)
Önceki Kapanış: 78455.13·
Volatilite: 2.65
Düşük₺77633.22
Yüksek₺79716.2
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.63%
Önceki aya göre (MoM)
+5.27%
Yılbaşından bugüne (YTD)
+14.45%
Önceki yıla göre (YoY)
+47.13%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSGRT: BIST SIGORTA Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 5.735,2402
KAPANIŞ 5.730,8773

En Düşük

DÜŞÜK 5.006,29

En Yüksek

YÜKSEK 6.929,19
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20216.198,036.416,686.178,486.400,31
04.01.20216.361,196.463,746.320,626.394,59
05.01.20216.424,226.432,786.334,686.366,57
06.01.20216.383,096.449,856.335,526.449,85
07.01.20216.452,886.532,086.450,176.503,14
10.01.20216.508,026.541,996.420,996.493,86
11.01.20216.517,156.553,216.466,076.482,17
12.01.20216.510,546.572,976.430,136.475,51
13.01.20216.498,686.525,676.4256.502,21
14.01.20216.464,036.581,976.429,356.515,86
17.01.20216.531,66.658,766.491,476.648,25
18.01.20216.690,736.793,666.637,776.751,55
19.01.20216.779,616.849,816.755,36.831,65
20.01.20216.854,276.885,626.713,26.757,7
21.01.20216.771,646.850,796.744,346.790,7
24.01.20216.848,286.859,386.771,316.797,22
25.01.20216.796,96.920,676.753,076.911,32
26.01.20216.911,696.928,996.580,076.632,07
27.01.20216.547,876.768,136.442,126.768,13
28.01.20216.669,936.814,686.636,766.814,68
31.01.20216.861,686.867,86.795,626.812,21
01.02.20216.834,246.898,426.797,186.838,03
02.02.20216.853,686.891,396.797,896.871,14
03.02.20216.886,086.906,826.834,556.855,16
04.02.20216.879,736.925,116.859,636.874,13
07.02.20216.926,126.929,196.772,066.860,94
08.02.20216.870,366.870,366.738,856.821,16
09.02.20216.877,096.881,736.792,56.809,19
10.02.20216.816,526.840,636.772,166.778,62
11.02.20216.784,766.784,766.666,156.714,82
14.02.20216.746,496.815,886.721,586.758,79
15.02.20216.784,046.804,376.671,026.722,78
16.02.20216.740,696.764,466.667,416.751,69
17.02.20216.746,066.749,866.675,246.682,69
18.02.20216.694,576.742,126.648,586.707,49
21.02.20216.730,716.746,556.650,046.685,53
22.02.20216.694,496.702,646.511,366.522,43
23.02.20216.571,836.612,626.422,126.453,96
24.02.20216.543,056.543,056.374,786.513
25.02.20216.536,956.536,956.337,976.479,54
28.02.20216.557,376.673,536.552,316.673,53
01.03.20216.677,186.677,186.542,316.622,23
02.03.20216.653,746.748,226.651,596.678,73
03.03.20216.656,766.731,116.646,996.691,43
04.03.20216.671,346.710,996.580,156.600,4
07.03.20216.622,386.648,956.501,896.556,44
08.03.20216.561,586.618,896.548,426.563,07
09.03.20216.569,46.617,146.537,256.584,81
10.03.20216.608,536.632,746.566,636.590,01
11.03.20216.601,116.767,796.582,376.694,42
14.03.20216.756,216.880,056.744,676.771,76
15.03.20216.776,096.789,636.683,576.717,16
16.03.20216.747,516.787,056.694,986.731,79
17.03.20216.680,526.680,836.573,446.593,9
18.03.20216.570,726.588,376.391,816.421,43
21.03.20215.885,35.995,725.791,785.863,81
22.03.20215.602,595.947,335.454,475.903,43
23.03.20215.967,126.206,165.926,216.197,54
24.03.20216.194,586.242,476.006,676.037,41
25.03.20216.069,726.128,095.954,36.065,66
28.03.20215.969,396.033,095.945,25.967,14
29.03.20215.858,075.891,385.673,825.709,81
30.03.20215.720,95.755,525.652,365.675,43
31.03.20215.663,165.822,135.663,165.793,87
01.04.20215.825,795.967,855.825,795.846,4
04.04.20215.851,365.962,035.847,485.938,51
05.04.20215.949,845.965,355.842,725.878,84
06.04.20215.893,685.946,465.857,445.932,81
07.04.20215.947,415.994,965.897,795.913,96
08.04.20215.775,995.798,345.568,075.657,59
11.04.20215.648,755.655,955.526,795.565,07
12.04.20215.5755.600,685.409,715.449,29
13.04.20215.457,315.560,25.457,315.543,84
14.04.20215.548,195.631,215.513,045.599,89
15.04.20215.570,585.680,475.562,345.622,81
18.04.20215.621,885.665,875.476,885.478,2
19.04.20215.471,095.558,885.401,945.497,08
20.04.20215.468,875.494,525.157,675.316,06
21.04.20215.266,015.360,015.219,15.360,01
25.04.20215.323,545.401,585.322,565.372,19
26.04.20215.381,35.475,865.379,015.475,86
27.04.20215.467,475.487,645.397,895.464,48
28.04.20215.457,35.502,065.447,215.495,87
29.04.20215.487,025.507,275.463,655.495,5
02.05.20215.491,545.504,535.431,895.474,8
03.05.20215.474,695.490,395.398,555.424,12
04.05.20215.439,335.4995.395,945.485,36
05.05.20215.491,725.511,955.442,825.478,43
06.05.20215.485,275.556,115.478,195.544,68
09.05.20215.572,85.600,455.539,555.587,9
10.05.20215.554,495.584,565.510,725.547,53
11.05.20215.544,055.544,055.491,985.507,55
16.05.20215.526,85.607,085.526,85.607,08
17.05.20215.608,185.634,415.552,835.552,83
19.05.20215.540,865.590,585.536,255.571,27
20.05.20215.581,685.619,425.567,535.619,42
23.05.20215.618,145.637,865.575,245.635,72
24.05.20215.639,445.686,685.446,315.465,05
25.05.20215.465,145.534,45.393,225.534,4
26.05.20215.527,685.573,875.440,765.530,51
27.05.20215.481,285.533,335.429,275.518,88
30.05.20215.512,045.562,595.503,075.522,57
31.05.20215.525,625.547,775.493,695.515,15
01.06.20215.462,355.511,955.434,475.463,16
02.06.20215.455,735.474,175.365,555.400,44
03.06.20215.388,685.420,645.360,775.381,25
06.06.20215.377,115.406,035.351,965.395,48
07.06.20215.377,945.412,545.371,075.399,93
08.06.20215.397,245.443,165.365,775.435,93
09.06.20215.442,765.502,175.442,765.490
10.06.20215.477,585.498,915.463,825.475,56
13.06.20215.490,185.509,395.430,225.440,52
14.06.20215.418,795.458,975.396,685.440,37
15.06.20215.435,235.448,55.392,515.422,42
16.06.20215.401,145.420,375.357,025.380,73
17.06.20215.385,385.406,195.238,415.238,41
20.06.20215.225,035.243,135.162,735.243,13
21.06.20215.261,475.299,625.237,135.299,62
22.06.20215.308,35.319,665.259,775.263,17
23.06.20215.266,065.293,725.248,495.255,96
24.06.20215.256,325.274,615.218,185.220,63
27.06.20215.221,055.240,135.139,995.187,14
28.06.20215.174,165.181,815.092,685.156,27
29.06.20215.164,525.192,015.129,555.162,97
30.06.20215.170,75.220,355.161,895.213,62
01.07.20215.210,425.229,775.169,915.196,24
04.07.20215.198,475.261,585.193,225.254,59
05.07.20215.262,675.412,175.250,445.264,83
06.07.20215.281,745.3035.224,115.226,17
07.07.20215.221,925.226,675.159,015.192,93
08.07.20215.216,845.227,955.186,075.207,82
11.07.20215.213,795.233,425.110,195.124,88
12.07.20215.130,885.138,025.054,835.070,65
13.07.20215.084,945.153,815.084,945.130,52
15.07.20215.142,865.172,885.129,55.168,93
18.07.20215.1515.171,175.139,955.151,91
25.07.20215.152,845.164,095.088,515.110,94
26.07.20215.115,165.255,795.115,165.245,81
27.07.20215.259,315.410,375.226,55.236,38
28.07.20215.253,935.307,855.253,625.307,85
29.07.20215.277,985.331,995.261,445.281,95
01.08.20215.299,175.327,055.280,035.308,15
02.08.20215.304,825.343,595.297,055.323,03
03.08.20215.332,015.367,995.316,875.343,79
04.08.20215.327,415.359,715.317,315.351,21
05.08.20215.356,155.379,995.335,945.370,53
08.08.20215.416,215.437,135.3375.391,78
09.08.20215.404,055.404,055.342,755.360,24
10.08.20215.355,545.355,545.238,255.244,96
11.08.20215.257,155.314,825.242,335.314,82
12.08.20215.324,015.324,015.236,235.241,88
15.08.20215.251,425.308,975.240,015.302,96
16.08.20215.302,145.305,65.249,345.276,17
17.08.20215.278,325.301,175.248,625.260,08
18.08.20215.241,135.304,485.225,285.304,48
19.08.20215.288,315.305,285.259,955.280,02
22.08.20215.302,485.345,385.283,895.338,29
23.08.20215.357,025.378,125.343,355.357,81
24.08.20215.349,975.381,225.312,775.314,52
25.08.20215.331,815.343,195.226,545.229,15
26.08.20215.242,085.243,345.189,545.237,06
30.08.20215.257,575.321,335.231,975.292,78
31.08.20215.319,435.320,735.271,525.300,18
01.09.20215.3045.339,955.293,315.314,19
02.09.20215.315,035.336,485.291,15.320,75
05.09.20215.312,65.366,35.312,65.321,66
06.09.20215.337,475.343,935.243,515.256,41
07.09.20215.301,785.325,225.220,825.258,37
08.09.20215.247,565.309,535.230,735.279,99
09.09.20215.287,625.310,495.250,845.260,16
12.09.20215.269,035.291,515.215,165.291,51
13.09.20215.299,445.303,445.223,515.236,66
14.09.20215.241,275.251,995.174,485.195,43
15.09.20215.209,335.236,55.178,95.189,67
16.09.20215.205,475.228,45.183,465.185,64
19.09.20215.153,015.153,015.061,035.073,28
20.09.20215.090,65.131,255.054,755.073,38
21.09.20215.096,385.120,075.050,535.120,07
22.09.20215.213,785.233,045.083,985.105,13
23.09.20215.102,015.102,015.006,295.055,28
26.09.20215.063,415.116,035.062,185.091,72
27.09.20215.092,945.092,945.020,45.050,05
28.09.20215.048,795.083,465.048,795.071,4
29.09.20215.081,865.101,125.056,585.086,41
30.09.20215.084,335.142,885.069,785.131,26
03.10.20215.148,725.272,835.143,255.233,35
04.10.20215.247,185.288,75.217,15.232,48
05.10.20215.232,755.244,055.171,055.210,7
06.10.20215.251,425.284,525.219,445.264,11
07.10.20215.285,735.348,365.259,885.331,28
10.10.20215.350,675.407,65.345,145.374,96
11.10.20215.352,095.441,495.342,655.386,12
12.10.20215.399,485.492,355.376,485.399,99
13.10.20215.413,175.440,235.347,915.384,71
14.10.20215.392,515.401,545.326,155.393,29
17.10.20215.405,145.421,385.329,885.329,88
18.10.20215.346,435.400,645.329,395.389,87
19.10.20215.401,355.409,715.362,375.375,5
20.10.20215.379,565.405,765.312,325.312,32
21.10.20215.330,935.363,525.3135.342,27
24.10.20215.332,475.339,655.247,945.281,45
25.10.20215.278,845.317,875.270,65.271,14
26.10.20215.273,645.296,045.255,185.263
27.10.20215.235,635.238,135.179,995.179,99
31.10.20215.193,785.243,745.184,685.227,46
01.11.20215.237,625.260,245.209,385.225,61
02.11.20215.228,625.368,835.166,325.325,16
03.11.20215.347,835.409,895.314,395.389,05
04.11.20215.382,235.396,965.350,15.367,95
07.11.20215.371,695.406,75.356,935.379,29
08.11.20215.387,215.418,015.376,225.393,56
09.11.20215.404,445.475,075.372,435.475,07
10.11.20215.471,165.490,965.388,875.421,91
11.11.20215.423,215.452,165.411,915.425,62
14.11.20215.479,375.554,535.461,695.535,75
15.11.20215.547,865.553,445.432,755.454
16.11.20215.456,625.494,735.437,555.456,03
17.11.20215.461,145.506,535.404,195.448,37
18.11.20215.469,315.626,875.467,245.619,85
21.11.20215.655,635.735,945.652,145.693,84
22.11.20215.718,245.732,445.547,845.641,27
23.11.20215.651,935.686,495.621,585.650,14
24.11.20215.674,395.750,025.666,865.728,56
25.11.20215.735,435.735,435.574,595.609,92
28.11.20215.624,415.663,775.564,385.614,57
29.11.20215.611,085.708,575.589,445.690,91
30.11.20215.719,165.849,585.718,115.827,71
01.12.20215.842,585.877,455.807,895.815,89
02.12.20215.843,955.925,785.837,515.911,71
05.12.20215.937,076.036,625.900,236.035,04
06.12.20216.058,466.159,346.037,586.159,34
07.12.20216.209,566.222,276.098,236.184,58
08.12.20216.220,786.293,886.188,116.230,3
09.12.20216.238,286.255,776.055,96.215,77
12.12.20216.226,616.348,916.226,616.256,85
13.12.20216.268,746.337,36.235,586.235,58
14.12.20216.269,366.284,176.128,236.157,35
15.12.20216.2156.336,736.148,816.336,73
16.12.20216.404,666.485,85.840,586.048,4
19.12.20215.880,625.976,315.531,875.768,76
20.12.20216.017,16.215,045.633,375.829,32
21.12.20215.805,335.958,665.620,525.738,09
22.12.20215.809,735.811,675.559,645.719,59
23.12.20215.741,795.838,715.686,875.838,71
26.12.20215.866,585.875,585.785,285.816,21
27.12.20215.841,135.841,135.675,235.707,19
28.12.20215.674,65.781,45.674,65.747,17
29.12.20215.767,535.827,255.722,165.827,25
30.12.20215.827,026.065,845.7936.065,84