ISGYO - Tarihsel Bilgi Tablosu

Başlangıç Tarihi :
Bitiş Tarihi :

Tarih Açılış Yüksek Düşük Kapanış Lot Hacim(TL) % Hacim %
26/03/2020 1,24 1,31 1,22 1,28 74.145.203,00 93.843.563,73 0,00 0,00
27/03/2020 1,27 1,28 1,20 1,21 41.232.356,00 51.158.840,48 -5,47 -45,48
30/03/2020 1,21 1,25 1,19 1,23 26.630.109,00 32.577.809,96 1,65 -36,32
31/03/2020 1,25 1,29 1,24 1,27 57.529.198,00 72.721.813,99 3,25 123,22
01/04/2020 1,24 1,39 1,23 1,37 105.816.360,00 139.735.691,81 7,87 92,15
02/04/2020 1,39 1,41 1,30 1,35 44.433.378,00 60.157.682,55 -1,46 -56,95
03/04/2020 1,35 1,36 1,31 1,32 20.605.799,00 27.506.174,22 -2,22 -54,28
06/04/2020 1,35 1,39 1,34 1,37 39.244.558,00 53.677.835,02 3,79 95,15
07/04/2020 1,39 1,43 1,36 1,37 55.089.133,00 77.075.154,40 0,00 43,59
08/04/2020 1,38 1,41 1,34 1,40 66.176.822,00 91.245.205,02 2,19 18,38
09/04/2020 1,43 1,43 1,39 1,43 40.962.476,00 57.900.049,82 2,14 -36,54
10/04/2020 1,43 1,47 1,41 1,45 44.992.210,00 65.012.372,58 1,40 12,28
13/04/2020 1,43 1,46 1,42 1,43 22.743.704,00 32.851.154,32 -1,38 -49,47
14/04/2020 1,45 1,49 1,44 1,46 37.738.424,00 55.111.037,49 2,10 67,76
15/04/2020 1,47 1,47 1,36 1,37 45.493.755,00 63.666.449,73 -6,16 15,52
16/04/2020 1,38 1,41 1,34 1,39 40.749.382,00 56.248.408,69 1,46 -11,65
17/04/2020 1,42 1,47 1,40 1,44 78.439.459,00 112.327.560,24 3,60 99,70
20/04/2020 1,45 1,52 1,45 1,50 67.680.962,00 100.499.913,31 4,17 -10,53
21/04/2020 1,49 1,53 1,46 1,51 64.672.944,00 96.759.868,46 0,67 -3,72
22/04/2020 1,52 1,59 1,51 1,52 54.086.530,00 83.721.649,88 0,66 -13,47
24/04/2020 1,52 1,53 1,49 1,51 28.230.032,00 42.763.692,73 -0,66 -48,92
27/04/2020 1,53 1,56 1,53 1,56 36.770.262,00 56.932.666,05 3,31 33,13
28/04/2020 1,56 1,57 1,52 1,52 34.273.464,00 52.947.490,69 -2,56 -7,00
29/04/2020 1,53 1,58 1,51 1,55 76.921.578,00 119.461.072,75 1,97 125,62
30/04/2020 1,57 1,61 1,50 1,55 60.015.821,00 93.980.449,22 0,00 -21,33
04/05/2020 1,51 1,54 1,48 1,53 24.847.456,00 37.640.532,08 -1,29 -59,95
05/05/2020 1,55 1,63 1,53 1,62 101.591.318,00 160.295.444,59 5,88 325,86
06/05/2020 1,64 1,64 1,57 1,57 63.257.902,00 101.231.863,34 -3,09 -36,85
07/05/2020 1,55 1,62 1,54 1,57 45.681.743,00 72.479.194,57 0,00 -28,40
08/05/2020 1,59 1,61 1,55 1,57 33.103.073,00 52.429.476,70 0,00 -27,66
11/05/2020 1,58 1,64 1,56 1,59 108.268.200,00 173.569.412,16 1,27 231,05
12/05/2020 1,60 1,65 1,58 1,62 80.063.434,00 129.257.778,17 1,89 -25,53
13/05/2020 1,62 1,64 1,59 1,59 63.293.058,00 102.759.662,43 -1,85 -20,50
14/05/2020 1,59 1,60 1,55 1,56 30.170.980,00 47.518.503,72 -1,89 -53,76
15/05/2020 1,58 1,63 1,57 1,61 67.821.194,00 108.757.270,28 3,21 128,87
18/05/2020 1,63 1,69 1,62 1,65 126.119.444,00 208.899.594,07 2,48 92,08
20/05/2020 1,65 1,70 1,64 1,67 75.509.677,00 126.263.862,90 1,21 -39,56
21/05/2020 1,67 1,68 1,61 1,62 46.153.504,00 75.766.181,31 -2,99 -39,99
22/05/2020 1,62 1,65 1,62 1,65 22.594.436,00 37.046.490,54 1,85 -51,10