ISGYO - Tarihsel Bilgi Tablosu

Başlangıç Tarihi :
Bitiş Tarihi :

Tarih Açılış Yüksek Düşük Kapanış Lot Hacim(TL) % Hacim %
24/08/2020 1,76 1,78 1,74 1,76 24.437.372,00 43.053.597,47 0,00 0,00
25/08/2020 1,77 1,77 1,69 1,69 24.683.487,00 42.797.946,22 -3,98 -0,59
26/08/2020 1,69 1,74 1,68 1,74 31.081.855,00 53.250.149,31 2,96 24,42
27/08/2020 1,75 1,76 1,72 1,73 28.210.585,00 49.127.562,07 -0,57 -7,74
28/08/2020 1,73 1,75 1,69 1,72 27.066.810,00 46.556.286,17 -0,58 -5,23
31/08/2020 1,71 1,76 1,67 1,67 44.223.303,00 75.876.804,17 -2,91 62,98
01/09/2020 1,67 1,69 1,61 1,66 37.075.521,00 61.173.437,83 -0,60 -19,38
02/09/2020 1,67 1,70 1,66 1,66 35.529.511,00 59.501.959,95 0,00 -2,73
03/09/2020 1,67 1,68 1,63 1,63 19.416.931,00 32.084.245,68 -1,81 -46,08
04/09/2020 1,63 1,70 1,62 1,66 51.524.024,00 85.797.978,15 1,84 167,41
07/09/2020 1,67 1,72 1,67 1,70 30.885.552,00 52.373.553,57 2,41 -38,96
08/09/2020 1,71 1,74 1,69 1,71 41.118.145,00 70.416.355,15 0,59 34,45
09/09/2020 1,71 1,74 1,70 1,72 38.279.276,00 66.051.745,59 0,58 -6,20
10/09/2020 1,73 1,75 1,71 1,71 35.931.238,00 61.970.813,20 -0,58 -6,18
11/09/2020 1,72 1,75 1,71 1,74 26.847.153,00 46.472.494,25 1,75 -25,01
14/09/2020 1,76 1,78 1,74 1,75 34.838.022,00 61.284.908,44 0,57 31,87
15/09/2020 1,76 1,78 1,70 1,73 33.115.495,00 57.632.836,31 -1,14 -5,96
16/09/2020 1,74 1,74 1,69 1,70 30.120.906,00 51.659.470,82 -1,73 -10,36
17/09/2020 1,70 1,73 1,69 1,72 27.959.685,00 47.776.549,11 1,18 -7,52
18/09/2020 1,73 1,78 1,72 1,74 80.910.296,00 141.430.854,55 1,16 196,03
21/09/2020 1,74 1,77 1,68 1,69 52.539.298,00 91.145.267,05 -2,87 -35,55
22/09/2020 1,70 1,79 1,68 1,72 125.356.049,00 218.478.784,92 1,78 139,70
23/09/2020 1,74 1,75 1,71 1,73 37.393.895,00 64.753.032,63 0,58 -70,36
24/09/2020 1,72 1,75 1,71 1,73 27.804.228,00 48.223.015,55 0,00 -25,53
25/09/2020 1,75 1,77 1,73 1,74 52.119.575,00 91.246.305,09 0,58 89,22
28/09/2020 1,74 1,75 1,69 1,70 39.706.458,00 68.122.995,29 -2,30 -25,34
29/09/2020 1,71 1,73 1,69 1,70 35.835.127,00 61.286.514,71 0,00 -10,04
30/09/2020 1,71 1,76 1,70 1,75 66.413.120,00 115.517.077,06 2,94 88,49
01/10/2020 1,77 1,87 1,75 1,84 148.280.846,00 269.300.632,84 5,14 133,13
02/10/2020 1,84 1,89 1,80 1,80 120.412.546,00 222.232.011,65 -2,17 -17,48
05/10/2020 1,81 1,85 1,81 1,84 35.489.233,00 64.803.241,54 2,22 -70,84
06/10/2020 1,84 1,85 1,80 1,81 40.532.703,00 73.958.104,17 -1,63 14,13
07/10/2020 1,80 1,84 1,79 1,80 37.765.426,00 68.338.906,80 -0,55 -7,60
08/10/2020 1,81 1,88 1,78 1,85 131.587.416,00 242.137.098,42 2,78 254,32
09/10/2020 1,85 2,03 1,84 1,99 183.532.738,00 354.071.640,49 7,57 46,23
12/10/2020 2,02 2,14 2,02 2,09 144.144.183,00 299.750.787,30 5,03 -15,34
13/10/2020 2,10 2,25 2,07 2,17 229.469.429,00 497.994.578,09 3,83 66,14
14/10/2020 2,18 2,24 2,09 2,09 126.172.815,00 271.706.915,78 -3,69 -45,44
15/10/2020 2,08 2,16 2,06 2,06 98.112.405,00 206.596.044,08 -1,44 -23,96
16/10/2020 2,08 2,10 2,06 2,06 56.609.355,00 117.570.518,18 0,00 -43,09
19/10/2020 2,07 2,13 2,06 2,09 84.484.627,00 177.180.087,11 1,46 50,70
20/10/2020 2,09 2,18 2,09 2,16 124.194.027,00 264.682.166,75 3,35 49,39
21/10/2020 2,18 2,26 2,11 2,13 176.648.359,00 385.485.254,78 -1,39 45,64
22/10/2020 2,14 2,14 2,08 2,10 54.203.588,00 114.539.486,67 -1,41 -70,29