ISGYO - Tarihsel Bilgi Tablosu
Başlangıç Tarihi :
Bitiş Tarihi :
Sorgula
Sorgula
Excele Aktar
Tarih
Açılış
Yüksek
Düşük
Kapanış
Lot
Hacim(TL)
%
Hacim %
12/02/2021
2,50
2,54
2,45
2,52
66.936.685,00
166.500.119,83
0,00
0,00
15/02/2021
2,56
2,58
2,54
2,56
45.057.127,00
115.355.764,48
1,59
-30,72
16/02/2021
2,57
2,58
2,46
2,50
58.126.723,00
147.158.782,93
-2,34
27,57
17/02/2021
2,51
2,53
2,45
2,47
53.440.187,00
132.584.997,58
-1,20
-9,90
18/02/2021
2,47
2,53
2,45
2,46
42.344.070,00
105.288.601,78
-0,40
-20,59
19/02/2021
2,46
2,52
2,45
2,48
61.895.886,00
153.283.643,70
0,81
45,58
22/02/2021
2,48
2,53
2,45
2,46
47.551.887,00
117.764.453,36
-0,81
-23,17
23/02/2021
2,47
2,48
2,33
2,34
64.118.498,00
153.614.659,20
-4,88
30,44
24/02/2021
2,31
2,36
2,26
2,27
57.599.932,00
133.267.714,56
-2,99
-13,25
25/02/2021
2,34
2,35
2,16
2,23
86.914.035,00
196.880.221,51
-1,76
47,73
26/02/2021
2,15
2,27
2,13
2,22
68.436.439,00
151.145.974,00
-0,45
-23,23
01/03/2021
2,26
2,34
2,24
2,34
25.557.702,00
58.597.177,79
5,41
-61,23
02/03/2021
2,34
2,34
2,28
2,31
34.121.382,00
78.794.545,84
-1,28
34,47
03/03/2021
2,32
2,36
2,24
2,26
45.505.767,00
104.985.515,00
-2,16
33,24
04/03/2021
2,26
2,29
2,23
2,27
48.241.853,00
109.135.912,36
0,44
3,95
05/03/2021
2,25
2,30
2,24
2,28
55.252.231,00
125.667.923,91
0,44
15,15
08/03/2021
2,30
2,31
2,21
2,25
52.786.800,00
119.359.997,91
-1,32
-5,02
09/03/2021
2,27
2,34
2,24
2,32
70.918.741,00
162.565.992,89
3,11
36,20
10/03/2021
2,32
2,33
2,26
2,29
50.998.392,00
117.314.721,18
-1,29
-27,84
11/03/2021
2,31
2,34
2,27
2,28
62.781.595,00
144.874.393,24
-0,44
23,49
12/03/2021
2,28
2,28
2,24
2,25
24.795.406,00
56.079.778,94
-1,32
-61,29
15/03/2021
2,25
2,26
2,21
2,21
23.219.722,00
51.795.304,77
-1,78
-7,64
16/03/2021
2,22
2,26
2,21
2,26
23.302.540,00
52.039.238,47
2,26
0,47
17/03/2021
2,26
2,28
2,15
2,19
34.411.165,00
76.093.668,13
-3,10
46,22
18/03/2021
2,19
2,20
2,14
2,15
28.056.423,00
61.025.621,88
-1,83
-19,80
19/03/2021
2,14
2,15
2,05
2,08
28.588.358,00
59.891.988,37
-3,26
-1,86
22/03/2021
1,94
1,97
1,88
1,88
17.756.650,00
34.009.007,41
-9,62
-43,22
23/03/2021
1,79
1,93
1,72
1,88
43.057.868,00
79.047.952,68
0,00
132,43
24/03/2021
1,90
2,04
1,88
2,04
40.307.242,00
79.461.893,50
8,51
0,52
25/03/2021
2,03
2,07
1,95
1,96
23.353.686,00
46.737.204,41
-3,92
-41,18
26/03/2021
1,98
2,01
1,90
1,96
23.287.544,00
45.458.407,47
0,00
-2,74
29/03/2021
1,99
2,11
1,98
2,00
47.300.047,00
96.238.827,85
2,04
111,71
30/03/2021
1,99
2,00
1,90
1,94
27.678.884,00
53.738.581,83
-3,00
-44,16
31/03/2021
1,94
2,04
1,93
1,97
38.087.258,00
75.436.856,67
1,55
40,38
01/04/2021
1,98
2,02
1,97
2,01
27.469.689,00
54.786.721,36
2,03
-27,37
02/04/2021
2,02
2,04
1,97
1,99
16.263.469,00
32.550.699,47
-1,00
-40,59
05/04/2021
1,98
2,04
1,95
1,99
30.728.314,00
61.308.771,33
0,00
88,35
06/04/2021
2,00
2,00
1,94
1,95
20.126.889,00
39.635.509,16
-2,01
-35,35
07/04/2021
1,94
1,98
1,92
1,97
18.853.059,00
36.847.010,07
1,03
-7,04
08/04/2021
1,97
2,02
1,96
1,97
19.261.772,00
38.197.362,96
0,00
3,66
09/04/2021
1,96
1,97
1,84
1,88
37.700.445,00
72.415.774,19
-4,57
89,58
12/04/2021
1,88
1,89
1,81
1,83
16.104.228,00
29.648.874,59
-2,66
-59,06