ISGYO - Tarihsel Bilgi Tablosu
Başlangıç Tarihi :
Bitiş Tarihi :
Sorgula
Sorgula
Excele Aktar
Tarih
Açılış
Yüksek
Düşük
Kapanış
Lot
Hacim(TL)
%
Hacim %
05/05/2025
14,94
15,06
14,63
14,63
2.182.096,00
32.142.143,09
0,00
0,00
06/05/2025
14,65
15,22
14,64
15,13
5.811.774,00
87.538.831,94
3,42
172,35
07/05/2025
15,13
15,20
14,72
14,77
3.201.771,00
47.929.407,39
-2,38
-45,25
08/05/2025
14,71
14,96
14,66
14,84
5.392.103,00
79.758.484,17
0,47
66,41
09/05/2025
14,84
15,13
14,83
15,00
3.410.126,00
50.968.824,70
1,08
-36,10
12/05/2025
15,05
15,63
15,05
15,56
6.884.602,00
105.862.417,18
3,73
107,70
13/05/2025
15,58
15,59
15,40
15,50
3.411.383,00
52.900.205,86
-0,39
-50,03
14/05/2025
15,50
15,79
15,44
15,51
4.433.740,00
69.215.418,95
0,06
30,84
15/05/2025
15,51
15,62
15,35
15,37
2.364.997,00
36.622.519,01
-0,90
-47,09
16/05/2025
15,38
15,89
15,35
15,85
2.552.330,00
39.650.859,28
3,12
8,27
20/05/2025
15,94
15,97
15,45
15,52
5.229.207,00
81.587.321,00
-2,08
105,76
21/05/2025
15,53
15,70
15,37
15,37
5.613.962,00
86.966.380,83
-0,97
6,59
22/05/2025
15,40
15,47
15,21
15,26
4.247.359,00
65.040.936,18
-0,72
-25,21
23/05/2025
15,28
15,60
15,23
15,27
2.479.231,00
38.144.982,01
0,07
-41,35
26/05/2025
15,35
15,50
15,28
15,33
5.217.278,00
80.128.010,85
0,39
110,06
27/05/2025
15,34
15,50
15,15
15,29
3.606.727,00
55.356.139,58
-0,26
-30,92
28/05/2025
15,30
15,49
15,09
15,49
2.233.922,00
34.071.640,67
1,31
-38,45
29/05/2025
15,40
15,51
15,26
15,30
1.419.896,00
21.822.477,38
-1,23
-35,95
30/05/2025
15,26
15,30
14,46
14,46
14.058.841,00
204.478.340,59
-5,49
837,01
02/06/2025
14,50
14,79
14,50
14,67
3.852.433,00
56.525.896,18
1,45
-72,36
03/06/2025
14,77
15,33
14,77
15,15
5.116.070,00
77.461.062,31
3,27
37,04
04/06/2025
15,13
15,28
15,07
15,20
4.593.694,00
69.681.435,55
0,33
-10,04
05/06/2025
15,13
15,28
15,12
15,19
1.860.605,00
28.253.720,08
-0,07
-59,45
10/06/2025
15,26
15,70
15,26
15,69
7.060.078,00
109.807.432,11
3,29
288,65
11/06/2025
15,69
16,22
15,53
16,12
8.915.201,00
142.629.310,00
2,74
29,89
12/06/2025
16,09
16,10
15,44
15,60
5.164.382,00
81.521.875,93
-3,23
-42,84
13/06/2025
14,70
15,31
14,69
15,30
5.379.677,00
80.707.732,40
-1,92
-1,00
16/06/2025
15,30
15,67
15,04
15,52
3.896.981,00
59.882.321,79
1,44
-25,80
17/06/2025
15,60
15,90
15,50
15,70
4.185.371,00
65.881.925,61
1,16
10,02
18/06/2025
15,62
15,83
15,21
15,70
3.539.437,00
54.941.510,67
0,00
-16,61
19/06/2025
15,81
15,96
15,35
15,42
6.236.264,00
97.739.073,96
-1,78
77,90
20/06/2025
15,54
15,86
15,45
15,77
3.995.309,00
62.690.173,31
2,27
-35,86
23/06/2025
15,60
15,86
15,35
15,59
3.940.874,00
61.638.710,82
-1,14
-1,68
24/06/2025
15,93
16,29
15,93
16,20
8.261.627,00
133.824.534,87
3,91
117,11
25/06/2025
16,25
16,65
16,15
16,54
6.342.662,00
104.191.416,81
2,10
-22,14
26/06/2025
16,54
16,79
16,44
16,60
4.891.600,00
81.276.821,82
0,36
-21,99
27/06/2025
16,60
16,82
16,21
16,64
6.983.360,00
116.037.160,43
0,24
42,77
30/06/2025
16,69
17,70
16,40
17,60
9.764.652,00
169.447.576,03
5,77
46,03
01/07/2025
17,73
18,19
17,60
17,84
15.058.605,00
268.226.903,98
1,36
58,29
02/07/2025
17,93
18,87
17,93
18,41
11.609.986,00
214.742.589,63
3,20
-19,94
03/07/2025
18,52
18,63
17,80
17,80
21.312.688,00
387.597.909,96
-3,31
80,49
04/07/2025
17,78
17,84
17,52
17,70
7.293.952,00
128.862.316,80
-0,56
-66,75