ISGYO - Historical Information Table

Start Date :
End Date :

Date Open High Low Close Lot Volume(TL) % Change Volume %
08/06/2020 1.75 1.81 1.74 1.75 88,711,366.00 157,339,369.79 0.00 0.00
09/06/2020 1.76 1.84 1.73 1.82 85,635,003.00 152,723,855.49 4.00 -2.93
10/06/2020 1.85 1.97 1.84 1.92 176,185,694.00 336,985,625.71 5.49 120.65
11/06/2020 1.90 1.97 1.87 1.89 90,741,127.00 174,215,615.06 -1.56 -48.30
12/06/2020 1.86 1.91 1.85 1.87 43,462,845.00 81,655,010.98 -1.06 -53.13
15/06/2020 1.85 1.93 1.82 1.87 80,088,229.00 150,836,662.59 0.00 84.72
16/06/2020 1.91 1.95 1.89 1.92 83,162,323.00 159,860,307.72 2.67 5.98
17/06/2020 1.93 1.94 1.89 1.90 35,486,785.00 67,924,298.67 -1.04 -57.51
18/06/2020 1.91 1.93 1.89 1.90 39,705,266.00 75,886,960.56 0.00 11.72
19/06/2020 1.92 1.92 1.86 1.86 40,339,626.00 76,322,014.44 -2.11 0.57
22/06/2020 1.87 1.93 1.86 1.91 40,477,130.00 76,774,767.53 2.69 0.59
23/06/2020 1.93 1.93 1.87 1.88 33,336,131.00 63,566,646.81 -1.57 -17.20
24/06/2020 1.88 1.90 1.84 1.84 34,902,935.00 65,184,848.40 -2.13 2.55
25/06/2020 1.84 1.89 1.82 1.86 37,990,277.00 70,551,140.29 1.09 8.23
26/06/2020 1.87 1.90 1.86 1.86 39,397,803.00 74,047,185.92 0.00 4.96
29/06/2020 1.87 1.90 1.85 1.89 25,214,008.00 47,377,404.93 1.61 -36.02
30/06/2020 1.90 1.96 1.90 1.95 98,524,615.00 190,614,156.69 3.17 302.33
01/07/2020 1.97 2.07 1.97 2.02 141,495,251.00 286,675,445.81 3.59 50.40
02/07/2020 2.04 2.12 2.04 2.10 106,767,304.00 222,564,256.24 3.96 -22.36
03/07/2020 2.12 2.13 2.03 2.05 58,787,053.00 122,217,075.16 -2.38 -45.09
06/07/2020 2.10 2.20 2.09 2.18 110,868,121.00 237,877,083.78 6.34 94.63
07/07/2020 2.18 2.29 2.08 2.22 301,901,929.00 667,432,722.55 1.83 180.58
08/07/2020 2.22 2.25 2.16 2.18 72,843,211.00 160,788,545.87 -1.80 -75.91
09/07/2020 2.20 2.21 2.07 2.07 41,749,851.00 89,856,188.57 -5.05 -44.12
10/07/2020 2.07 2.07 1.94 2.02 64,216,496.00 127,807,223.53 -2.42 42.24
13/07/2020 2.06 2.15 2.05 2.14 63,840,171.00 134,784,079.22 5.94 5.46
14/07/2020 2.14 2.19 2.11 2.15 74,901,122.00 161,737,174.64 0.47 20.00
16/07/2020 2.18 2.24 2.17 2.18 56,556,647.00 124,409,359.55 1.40 -23.08
17/07/2020 2.18 2.19 2.14 2.16 29,263,269.00 63,493,898.11 -0.92 -48.96
20/07/2020 2.16 2.21 2.15 2.17 57,319,687.00 124,978,360.49 0.46 96.84
21/07/2020 2.19 2.23 2.09 2.13 93,856,534.00 205,439,075.70 -1.84 64.38
22/07/2020 2.15 2.21 2.12 2.17 92,086,854.00 199,461,620.12 1.88 -2.91
23/07/2020 2.17 2.22 2.15 2.17 72,595,733.00 158,896,429.39 0.00 -20.34
24/07/2020 2.15 2.16 2.13 2.14 26,240,089.00 56,277,313.67 -1.38 -64.58
27/07/2020 2.16 2.24 2.15 2.18 91,962,946.00 201,513,294.57 1.87 258.07
28/07/2020 2.18 2.20 2.06 2.06 41,019,882.00 87,662,499.73 -5.50 -56.50
29/07/2020 2.06 2.08 1.98 2.07 72,822,903.00 147,719,262.42 0.49 68.51
30/07/2020 2.07 2.07 2.02 2.02 30,707,522.00 62,518,292.71 -2.42 -57.68
04/08/2020 2.05 2.17 1.88 1.95 246,755,383.00 511,701,529.54 -3.47 718.48
05/08/2020 1.99 2.01 1.88 1.92 110,431,125.00 214,581,227.62 -1.54 -58.07
06/08/2020 1.90 1.94 1.73 1.73 85,652,443.00 156,405,789.08 -9.90 -27.11