ISGYO - Tarihsel Bilgi Tablosu

Başlangıç Tarihi :
Bitiş Tarihi :

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