ISGYO - Tarihsel Bilgi Tablosu
Başlangıç Tarihi :
Bitiş Tarihi :
Sorgula
Sorgula
Excele Aktar
Tarih
Açılış
Yüksek
Düşük
Kapanış
Lot
Hacim(TL)
%
Hacim %
24/11/2020
2,10
2,14
2,06
2,10
115.232.917,00
241.488.473,65
0,00
0,00
25/11/2020
2,12
2,15
2,06
2,06
97.544.832,00
205.560.932,49
-1,90
-14,88
26/11/2020
2,07
2,12
2,07
2,10
56.728.583,00
118.719.945,02
1,94
-42,25
27/11/2020
2,12
2,17
2,10
2,13
114.922.498,00
245.595.621,87
1,43
106,87
30/11/2020
2,11
2,18
2,07
2,08
91.288.735,00
192.827.230,58
-2,35
-21,49
01/12/2020
2,11
2,13
2,08
2,12
41.889.958,00
88.168.849,77
1,92
-54,28
02/12/2020
2,12
2,17
2,11
2,13
70.981.482,00
151.477.308,33
0,47
71,80
03/12/2020
2,14
2,17
2,12
2,14
54.936.016,00
117.867.120,08
0,47
-22,19
04/12/2020
2,14
2,17
2,11
2,12
40.543.765,00
86.627.834,54
-0,93
-26,50
07/12/2020
2,11
2,13
2,09
2,09
44.812.054,00
94.461.978,08
-1,42
9,04
08/12/2020
2,09
2,13
2,08
2,12
52.901.271,00
111.587.107,86
1,44
18,13
09/12/2020
2,13
2,16
2,12
2,13
59.496.565,00
127.052.387,90
0,47
13,86
10/12/2020
2,14
2,15
2,07
2,09
36.966.677,00
78.205.037,03
-1,88
-38,45
11/12/2020
2,09
2,10
2,04
2,10
34.182.735,00
70.880.534,60
0,48
-9,37
14/12/2020
2,11
2,12
2,09
2,12
26.063.529,00
54.969.315,21
0,95
-22,45
15/12/2020
2,13
2,21
2,10
2,17
120.700.796,00
261.665.879,53
2,36
376,02
16/12/2020
2,18
2,38
2,14
2,38
188.111.101,00
419.258.128,25
9,68
60,23
17/12/2020
2,48
2,56
2,28
2,29
342.102.436,00
828.076.234,53
-3,78
97,51
18/12/2020
2,30
2,50
2,29
2,40
309.218.115,00
748.963.042,65
4,80
-9,55
21/12/2020
2,35
2,43
2,29
2,33
118.595.319,00
279.446.432,07
-2,92
-62,69
22/12/2020
2,36
2,43
2,36
2,40
108.073.632,00
259.033.463,62
3,00
-7,30
23/12/2020
2,40
2,59
2,40
2,47
188.510.730,00
471.372.259,63
2,92
81,97
24/12/2020
2,47
2,49
2,35
2,37
67.540.381,00
162.222.576,29
-4,05
-65,59
25/12/2020
2,38
2,40
2,29
2,31
37.126.261,00
87.289.491,22
-2,53
-46,19
28/12/2020
2,36
2,44
2,32
2,36
62.535.247,00
148.818.495,83
2,16
70,49
29/12/2020
2,37
2,38
2,30
2,32
28.036.639,00
65.344.831,99
-1,69
-56,09
30/12/2020
2,32
2,35
2,30
2,31
38.884.351,00
90.113.792,16
-0,43
37,91
31/12/2020
2,31
2,54
2,30
2,54
183.192.569,00
448.276.992,66
9,96
397,46
04/01/2021
2,57
2,79
2,51
2,79
138.438.255,00
364.596.922,75
9,84
-18,67
05/01/2021
2,84
3,01
2,65
2,69
270.484.569,00
768.059.203,64
-3,58
110,66
06/01/2021
2,72
2,79
2,54
2,56
151.563.412,00
397.925.654,63
-4,83
-48,19
07/01/2021
2,58
2,70
2,58
2,59
136.155.596,00
359.576.259,38
1,17
-9,64
08/01/2021
2,61
2,64
2,55
2,58
60.413.800,00
156.670.048,70
-0,39
-56,43
11/01/2021
2,57
2,61
2,48
2,52
76.652.180,00
195.840.635,54
-2,33
25,00
12/01/2021
2,53
2,56
2,49
2,50
49.354.160,00
123.998.331,28
-0,79
-36,68
13/01/2021
2,52
2,55
2,45
2,48
67.597.381,00
168.368.962,57
-0,80
35,78
14/01/2021
2,49
2,62
2,48
2,52
120.978.592,00
308.277.633,76
1,61
83,10
15/01/2021
2,51
2,56
2,46
2,49
66.922.875,00
168.158.084,14
-1,19
-45,45
18/01/2021
2,49
2,64
2,40
2,60
177.215.467,00
452.830.573,32
4,42
169,29
19/01/2021
2,63
2,67
2,53
2,55
108.423.574,00
282.911.023,82
-1,92
-37,52
20/01/2021
2,56
2,58
2,51
2,55
55.240.445,00
140.622.021,86
0,00
-50,29
21/01/2021
2,57
2,62
2,54
2,55
74.805.642,00
192.494.715,58
0,00
36,89
22/01/2021
2,55
2,64
2,54
2,57
94.519.643,00
243.861.906,19
0,78
26,68