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
16:13:00
79048.98 ₺
+593.85 (%+0.76)
Önceki Kapanış: 78455.13·
Volatilite: 2.65
Düşük₺77633.22
Yüksek₺79716.2
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.74%
Önceki aya göre (MoM)
+5.39%
Yılbaşından bugüne (YTD)
+14.58%
Önceki yıla göre (YoY)
+47.29%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSGRT: BIST SIGORTA Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 51.650,2931
KAPANIŞ 51.692,5657

En Düşük

DÜŞÜK 33.562,31

En Yüksek

YÜKSEK 71.970,46
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202433.823,3235.486,2533.562,3135.132,57
02.01.202435.112,2335.606,2634.334,1634.908,55
03.01.202435.146,8135.526,4234.685,1135.280,51
04.01.202435.285,8636.201,4534.747,8136.101,31
07.01.202436.249,7336.570,4135.612,8236.570,41
08.01.202436.623,4637.075,3136.280,8536.684,43
09.01.202436.716,637.045,1436.355,8336.942,29
10.01.202437.091,3537.485,3136.465,9436.815,89
11.01.202436.600,8337.228,2135.794,9736.668,86
14.01.202436.710,238.165,9436.690,437.770,86
15.01.202437.913,338.413,2737.641,6437.825,76
16.01.202437.729,9438.263,8937.276,4837.646,12
17.01.202437.865,0438.384,0837.571,6337.838,4
18.01.202437.764,3538.658,4637.529,4437.920,79
21.01.202437.920,6939.418,337.665,4239.293,97
22.01.202439.409,0639.695,6738.809,8439.259,53
23.01.202439.533,3539.836,739.103,1439.775,38
24.01.202439.868,3439.992,7239.328,4739.487,02
25.01.202439.500,3539.614,5338.622,4539.314,5
28.01.202439.276,1139.276,1138.325,7838.625,91
29.01.202438.807,7639.001,7238.272,4839.001,72
30.01.202438.994,5539.130,3338.687,9439.077,21
31.01.202439.050,9639.761,4238.889,4339.635,04
01.02.202439.875,1839.883,0438.866,739.142,88
04.02.202439.126,0441.058,1638.907,6141.043,71
05.02.202441.108,6841.913,0340.711,8541.325,17
06.02.202441.501,8642.464,6841.330,7442.246,72
07.02.202440.042,0440.125,8239.153,740.090,54
08.02.202440.046,0740.635,8739.183,6939.778,28
11.02.202439.958,7340.166,939.454,6339.710,07
12.02.202439.939,4841.264,5639.453,1540.098,84
13.02.202440.178,9540.988,1839.896,5440.970,47
14.02.202441.220,5741.596,8640.940,8541.078,46
15.02.202441.205,541.454,8240.849,8541.369,24
18.02.202441.703,4342.082,3340.792,0740.843,67
19.02.202440.336,4140.750,7840.013,5140.382,87
20.02.202440.773,5540.773,5539.534,5440.014,56
21.02.202440.223,8640.404,9939.738,7139.898,01
22.02.202440.059,3540.642,9239.497,7239.994,14
25.02.202440.266,4140.348,5439.731,439.925,12
26.02.202440.050,9140.050,9138.527,0638.527,06
27.02.202438.565,3238.765,4637.860,1438.475,17
28.02.202438.485,8439.779,2438.184,6939.779,24
29.02.202439.803,0540.356,5839.470,540.121,3
03.03.202440.218,8540.480,1739.237,1239.504,24
04.03.202439.492,4939.817,5338.471,2439.744,49
05.03.202439.753,7239.771,6338.859,139.513,43
06.03.202439.584,7742.033,0339.584,7741.948,99
07.03.202442.11143.366,4741.265,2543.366,47
10.03.202444.085,0244.135,7742.785,0343.593,96
11.03.202443.590,2543.826,7242.532,6342.656,41
12.03.202442.645,5443.470,0141.902,2443.050,59
13.03.202443.037,3344.477,9942.864,3143.671,16
14.03.202443.804,4843.836,1142.846,5243.319,62
17.03.202443.138,8943.138,8941.660,4942.229,3
18.03.202442.147,6842.217,7241.083,1742.217,72
19.03.202442.159,5442.745,0541.451,9642.686,6
20.03.202442.475,944.395,9142.139,5843.740,19
21.03.202443.736,9144.057,8942.808,9242.808,92
24.03.202442.707,9142.953,7541.682,0142.002,69
25.03.202441.671,6141.772,340.414,8540.694,43
26.03.202440.673,6441.031,5140.138,9740.858,22
27.03.202440.962,4141.559,7440.597,4340.637,92
28.03.202440.698,9741.043,3540.462,2741.005,77
31.03.202441.41141.41139.963,8841.292,26
01.04.202441.378,3342.914,7341.219,0942.398,58
02.04.202442.031,9642.630,2441.507,641.823,34
03.04.202441.971,3342.948,9641.741,4742.945,39
04.04.202442.856,1346.041,242.856,1346.041,2
07.04.202446.127,2447.672,3946.020,4447.568,88
08.04.202447.563,1348.790,4547.269,9548.011,04
14.04.202447.659,3547.820,9246.799,2447.546,52
15.04.202447.363,9848.608,4747.250,7748.185,94
16.04.202448.301,0149.610,2347.551,7547.980,75
17.04.202448.003,348.184,5547.187,8747.846,38
18.04.202447.387,0148.628,1547.34948.628,15
21.04.202449.135,8451.092,4749.135,8450.402,97
23.04.202450.494,2451.467,2149.893,9651.310,11
24.04.202451.705,3151.844,6850.534,1150.579,55
25.04.202451.891,8151.891,8150.569,3251.016,4
28.04.202451.695,352.009,0450.729,651.817,4
29.04.202451.882,4252.465,3551.611,6252.314,94
01.05.202452.765,3853.158,4651.613,0652.200,7
02.05.202452.210,1253.111,6551.504,6151.692,18
05.05.202451.735,4452.312,8151.132,452.100,82
06.05.202451.978,853.242,5851.528,4353.004,48
07.05.202453.176,3354.873,6653.176,3354.403,35
08.05.202454.569,8555.937,253.821,9855.826,31
09.05.202455.764,1956.502,9754.870,3656.331,44
12.05.202456.864,0756.962,0155.214,2255.982,97
13.05.202455.967,2956.191,9854.936,5855.765,68
14.05.202455.769,6256.568,8955.498,3456.185,36
15.05.202456.145,2358.655,4856.040,6458.655,48
16.05.202458.752,7961.116,2758.752,7960.928,13
19.05.202461.531,4461.798,8560.308,6560.708,46
20.05.202460.738,4261.607,260.298,3660.916,16
21.05.202461.037,1161.743,1760.275,9361.743,17
22.05.202461.743,8262.963,2361.116,3562.400,94
23.05.202462.186,2963.321,1962.186,2963.321,19
26.05.202463.684,2463.748,1961.181,0662.077,57
27.05.202462.063,7462.283,4961.021,6761.682,17
28.05.202461.741,4362.789,9561.073,8461.730,03
29.05.202461.435,1562.298,6160.048,4962.298,61
30.05.202462.26964.372,0762.150,0464.127,54
02.06.202464.975,8867.224,1263.923,3167.118,57
03.06.202467.271,4269.511,8967.165,8968.305
04.06.202468.470,8969.551,3666.907,6869.139,67
05.06.202469.886,6470.850,2468.023,0169.528,92
06.06.202469.409,0269.824,8466.584,5567.314,7
09.06.202467.350,1967.350,1965.043,4966.109,97
10.06.202465.862,7867.309,7365.573,5466.664,08
11.06.202466.588,2767.496,4265.984,6167.194,67
12.06.202467.561,6170.377,5567.561,6170.118,2
13.06.202470.964,4971.970,4668.899,5669.978,14
19.06.202470.179,1470.778,3468.086,4368.553,48
20.06.202468.657,8869.244,1367.665,6468.506,42
23.06.202468.362,5269.276,4766.514,1667.154,53
24.06.202467.107,1168.236,265.683,7468.073,85
25.06.202468.033,1669.261,4766.341,6866.915,54
26.06.202466.555,7867.759,1566.142,8667.701,32
27.06.202467.390,2367.761,5266.04566.753,79
30.06.202466.804,6166.808,4662.780,5863.019,46
01.07.202462.922,9265.540,0461.520,2965.540,04
02.07.202465.515,7566.079,0864.025,9765.211,64
03.07.202465.258,0765.490,8664.017,6564.831,24
04.07.202464.87765.028,4762.641,3963.071,08
07.07.202463.071,4364.550,0662.250,2462.972,05
08.07.202463.088,8665.627,263.088,8665.516,55
09.07.202465.457,2866.214,9464.733,2364.906,89
10.07.202465.203,1865.323,4263.085,1263.564,12
11.07.202463.673,6165.218,3763.060,6464.905,08
15.07.202465.033,465.959,8864.755,8365.382,89
16.07.202465.632,9265.632,9264.165,7765.397,24
17.07.202465.597,5165.794,9264.619,2565.065,81
18.07.202465.097,265.458,9364.385,7564.952,92
21.07.202464.706,8565.031,3764.029,5164.602,04
22.07.202464.682,964.810,563.738,464.162,14
23.07.202464.138,3464.546,3562.876,0363.692,65
24.07.202463.806,6163.845,4562.711,7463.231
25.07.202463.586,8563.744,4560.669,4161.329,96
28.07.202461.270,9661.270,9658.693,0858.693,08
29.07.202458.725,3559.149,9455.895,2657.236,23
30.07.202457.163,5860.316,6356.374,5160.143,16
31.07.202460.834,5661.534,559.632,459.647,01
01.08.202459.431,7460.840,3358.133,4558.340,27
04.08.202455.335,9956.457,5553.494,6655.022,3
05.08.202455.911,156.735,4953.192,2353.280,9
06.08.202453.462,5154.564,5552.165,554.564,55
07.08.202454.538,6254.589,9153.682,8754.006,79
08.08.202453.929,8454.994,5853.093,8353.093,83
11.08.202453.325,8953.552,3251.802,6751.858,89
12.08.202453.035,0853.620,3550.469,2751.645,47
13.08.202451.789,9851.954,5550.585,9350.585,93
14.08.202450.698,9152.599,8850.026,1752.496,82
15.08.202452.831,2453.204,1351.437,5951.501,27
18.08.202451.526,4651.771,4750.196,9451.162,53
19.08.202451.175,3151.698,3250.059,6950.059,69
20.08.202450.138,9252.082,9650.138,9250.713,99
21.08.202451.071,4151.956,8649.906,1150.532,45
22.08.202450.565,9350.963,1348.831,4749.077,79
25.08.202449.529,2449.719,3248.385,5748.763,91
26.08.202448.843,249.564,6648.750,6949.180,61
27.08.202449.480,349.959,448.924,0148.924,01
28.08.202448.864,8750.470,3748.595,6150.349,73
01.09.202450.661,7451.453,6750.548,4451.384,61
02.09.202451.789,8252.822,8651.431,552.193,78
03.09.202451.979,1652.502,0751.436,9552.084,81
04.09.202452.270,4752.839,0151.899,2952.638,68
05.09.202452.594,2952.594,2951.303,8651.634,97
08.09.202451.706,7553.161,9551.325,2651.792,24
09.09.202451.529,951.658,4150.482,2450.585,29
10.09.202450.301,9650.414,5648.168,4448.743,93
11.09.202449.112,3749.504,8647.074,3448.531,76
12.09.202448.671,9950.501,8648.196,9150.501,86
15.09.202450.389,0150.756,5249.803,1749.806,37
16.09.202449.955,9150.514,1749.511,4350.108,4
17.09.202450.690,3252.195,7550.690,3251.443,44
18.09.202451.626,4852.199,7951.137,0952.081,51
19.09.202452.178,8552.187,4751.492,0852.187,47
22.09.202452.341,0653.688,5352.341,0652.731,74
23.09.202453.012,6553.05852.383,2752.726,64
24.09.202452.750,353.090,3751.554,8551.753,39
25.09.202452.209,3752.457,9951.643,4451.748,01
26.09.202451.742,7951.792,1850.750,5251.108,57
29.09.202450.971,1851.868,450.382,7351.868,4
30.09.202451.936,8151.936,8149.169,849.332,36
01.10.202449.334,4149.334,4147.547,9447.978,17
02.10.202447.786,2450.162,0747.565,8749.144,55
03.10.202449.377,3751.50349.127,5351.503
06.10.202451.649,2352.166,5250.158,0750.707,75
07.10.202450.703,8951.163,1550.130,4450.500,36
08.10.202450.965,6251.674,1449.528,1551.409,57
09.10.202451.626,4251.876,150.983,151.260,96
10.10.202451.260,8151.500,9750.317,5650.558,59
13.10.202450.410,950.410,948.474,1448.582,22
14.10.202448.406,4148.983,4647.899,6948.234,39
15.10.202448.293,4549.787,0347.855,8149.787,03
16.10.202449.593,0450.480,0949.437,8650.136,42
17.10.202450.019,2650.12148.740,349.000,33
20.10.202448.961,949.279,7147.684,6747.764,82
21.10.202447.904,9349.286,1947.904,9349.195,11
22.10.202449.219,9149.348,5247.976,7348.271,49
23.10.202448.869,1250.430,9648.523,3649.906,19
24.10.202450.027,3150.102,1549.431,4949.752,72
27.10.202449.922,4250.016,5548.957,1749.243,77
29.10.202449.286,3550.719,9448.954,4850.548,33
30.10.202450.661,2651.121,6550.221,7151.096,26
31.10.202451.117,6851.117,6850.119,950.648,38
03.11.202450.756,4251.770,6849.587,5549.979,87
04.11.202450.281,1850.360,1148.900,5549.396,52
05.11.202449.370,9750.208,2549.122,1349.523,75
06.11.202449.576,5249.845,5849.172,9349.602,14
07.11.202449.711,4950.739,4949.560,7550.491,51
10.11.202450.779,0750.877,2650.029,1550.029,15
11.11.202450.072,3350.691,1849.729,750.234,83
12.11.202450.217,4450.831,7149.809,7550.427,15
13.11.202450.440,6252.129,6950.440,6251.888,85
14.11.202452.258,5652.415,6451.103,3451.709,91
17.11.202451.820,3151.970,0450.629,5951.009,92
18.11.202451.154,6451.178,849.978,5950.072,43
19.11.202450.255,1450.920,6449.453,9449.785,39
20.11.202450.137,8651.154,0949.938,3150.952,54
21.11.202451.071,0651.595,1950.506,751.231,67
24.11.202451.684,0753.388,0651.521,553.030,76
25.11.202453.331,5155.490,453.151,7654.643,82
26.11.202455.046,2455.443,3454.347,2154.571,04
27.11.202454.619,0754.619,0753.505,3653.648,27
28.11.202454.167,5256.37254.102,6356.234,9
01.12.202456.332,7257.375,5555.223,5555.483,7
02.12.202455.664,2756.920,5355.582,8255.948
03.12.202455.953,9157.246,0855.687,7257.059,43
04.12.202457.205,5159.013,557.125,6658.335,92
05.12.202459.363,1260.326,3758.909,0259.555,66
08.12.202459.882,9859.994,2358.219,1359.300,66
09.12.202459.226,9859.610,7258.459,3858.597,84
10.12.202458.594,9359.430,0458.317,9558.938,81
11.12.202459.071,2760.927,2859.071,2759.994,42
12.12.202460.076,661.682,6860.056,0161.623,17
15.12.202461.845,8862.059,0260.925,4360.988,89
16.12.202461.123,2661.133,9860.107,1460.442,24
17.12.202460.626,0961.612,0460.457,2360.690,49
18.12.202460.449,7961.062,7760.198,4660.562,14
19.12.202460.685,8661.427,2160.275,3460.949,15
22.12.202461.237,1961.891,3860.799,9661.824,71
23.12.202461.807,7662.426,9560.740,4562.209,97
24.12.202462.647,5362.728,661.872,762.074,39
25.12.202462.229,7262.288,9260.995,2961.440,66
26.12.202461.539,0664.118,5461.283,2863.283,22
29.12.202463.220,465.842,4963.220,465.842,49
30.12.202465.801,2566.509,3364.447,5966.509,33