ISGYO - Tarihsel Bilgi Tablosu

Başlangıç Tarihi :
Bitiş Tarihi :

Tarih Açılış Yüksek Düşük Kapanış Lot Hacim(Lot) % Hacim %
25/12/2017 1,38 1,38 1,36 1,37 2.251.380,00 3.083.829,98 0,00 0,00
26/12/2017 1,37 1,38 1,36 1,37 1.224.441,00 1.675.832,19 0,00 -45,66
27/12/2017 1,37 1,37 1,36 1,36 1.042.668,00 1.420.681,70 -0,73 -15,23
28/12/2017 1,36 1,37 1,34 1,35 5.625.069,00 7.615.464,31 -0,74 436,04
29/12/2017 1,36 1,37 1,35 1,36 1.949.255,00 2.647.584,14 0,74 -65,23
02/01/2018 1,36 1,37 1,35 1,37 3.569.127,00 4.855.381,87 0,74 83,39
03/01/2018 1,37 1,41 1,36 1,38 12.099.660,00 16.767.580,22 0,73 245,34
04/01/2018 1,38 1,41 1,38 1,40 6.734.118,00 9.382.479,81 1,45 -44,04
05/01/2018 1,40 1,41 1,39 1,41 4.662.185,00 6.557.981,47 0,71 -30,10
08/01/2018 1,41 1,42 1,40 1,40 5.601.790,00 7.901.089,24 -0,71 20,48
09/01/2018 1,41 1,41 1,39 1,40 4.626.418,00 6.477.196,90 0,00 -18,02
10/01/2018 1,40 1,41 1,38 1,40 5.069.057,00 7.069.487,67 0,00 9,14
11/01/2018 1,40 1,41 1,39 1,41 3.331.647,00 4.675.712,98 0,71 -33,86
12/01/2018 1,41 1,42 1,40 1,42 3.265.049,00 4.619.967,69 0,71 -1,19
15/01/2018 1,41 1,42 1,39 1,40 10.818.369,00 15.223.713,23 -1,41 229,52
16/01/2018 1,39 1,43 1,36 1,42 15.182.628,00 21.298.010,17 1,43 39,90
17/01/2018 1,42 1,43 1,40 1,41 8.086.075,00 11.434.079,66 -0,70 -46,31
18/01/2018 1,42 1,42 1,40 1,40 1.788.694,00 2.521.801,54 -0,71 -77,94
19/01/2018 1,40 1,41 1,38 1,39 2.605.511,00 3.628.145,61 -0,71 43,87
22/01/2018 1,38 1,39 1,36 1,38 5.995.536,00 8.251.530,17 -0,72 127,43
23/01/2018 1,39 1,41 1,38 1,41 2.350.433,00 3.285.838,69 2,17 -60,18
24/01/2018 1,41 1,44 1,40 1,44 5.107.958,00 7.296.281,25 2,13 122,05
25/01/2018 1,43 1,45 1,42 1,44 4.054.415,00 5.815.848,33 0,00 -20,29
26/01/2018 1,43 1,45 1,43 1,45 3.640.515,00 5.238.632,61 0,69 -9,92
29/01/2018 1,45 1,45 1,42 1,45 4.101.658,00 5.890.181,60 0,00 12,44
30/01/2018 1,44 1,47 1,44 1,46 5.614.894,00 8.159.871,39 0,69 38,53
31/01/2018 1,46 1,46 1,44 1,45 2.301.176,00 3.333.994,17 -0,68 -59,14
01/02/2018 1,45 1,45 1,44 1,45 783.704,00 1.132.353,64 0,00 -66,04
02/02/2018 1,44 1,45 1,40 1,42 5.345.456,00 7.587.564,35 -2,07 570,07
05/02/2018 1,41 1,43 1,39 1,39 2.823.176,00 3.974.606,49 -2,11 -47,62
06/02/2018 1,37 1,38 1,35 1,38 2.555.855,00 3.489.823,72 -0,72 -12,20
07/02/2018 1,38 1,39 1,37 1,37 1.359.273,00 1.873.208,34 -0,72 -46,32
08/02/2018 1,37 1,38 1,34 1,35 5.019.070,00 6.819.189,75 -1,46 264,04
09/02/2018 1,34 1,36 1,33 1,35 2.400.131,00 3.233.396,99 0,00 -52,58
12/02/2018 1,35 1,37 1,35 1,36 1.503.325,00 2.043.541,53 0,74 -36,80
13/02/2018 1,36 1,37 1,34 1,35 2.320.860,00 3.140.257,55 -0,74 53,67
14/02/2018 1,35 1,36 1,34 1,34 2.605.630,00 3.510.819,74 -0,74 11,80
15/02/2018 1,35 1,36 1,34 1,35 1.980.931,00 2.672.385,53 0,75 -23,88
16/02/2018 1,36 1,36 1,34 1,35 2.752.622,00 3.716.499,72 0,00 39,07
19/02/2018 1,35 1,38 1,35 1,37 3.735.014,00 5.112.589,96 1,48 37,56
20/02/2018 1,37 1,37 1,34 1,34 2.398.968,00 3.255.793,80 -2,19 -36,32
21/02/2018 1,35 1,37 1,35 1,37 1.332.403,00 1.811.424,55 2,24 -44,36
22/02/2018 1,36 1,37 1,35 1,37 2.026.563,00 2.756.698,64 0,00 52,18
23/02/2018 1,37 1,38 1,36 1,36 3.243.274,00 4.434.305,53 -0,73 60,86