ISGYO - Tarihsel Bilgi Tablosu

Başlangıç Tarihi :
Bitiş Tarihi :

Tarih Açılış Yüksek Düşük Kapanış Lot Hacim(Lot) % Hacim %
18/11/2019 1,01 1,06 1,01 1,04 15.436.511,00 16.029.820,21 0,00 0,00
19/11/2019 1,04 1,09 1,03 1,08 13.381.323,00 14.125.906,34 3,85 -11,88
20/11/2019 1,08 1,08 1,05 1,06 9.224.370,00 9.844.797,59 -1,85 -30,31
21/11/2019 1,06 1,12 1,04 1,08 14.336.437,00 15.549.330,94 1,89 57,94
22/11/2019 1,09 1,17 1,08 1,12 35.178.397,00 39.620.175,84 3,70 154,80
25/11/2019 1,13 1,18 1,07 1,14 38.133.467,00 43.373.760,76 1,79 9,47
26/11/2019 1,15 1,19 1,10 1,14 32.061.001,00 36.741.975,02 0,00 -15,29
27/11/2019 1,14 1,15 1,12 1,12 8.943.637,00 10.114.198,90 -1,75 -72,47
28/11/2019 1,12 1,16 1,12 1,14 10.687.445,00 12.239.856,36 1,79 21,02
29/11/2019 1,14 1,16 1,13 1,13 4.983.674,00 5.693.634,69 -0,88 -53,48
02/12/2019 1,14 1,18 1,13 1,16 13.598.109,00 15.744.576,46 2,65 176,53
03/12/2019 1,16 1,20 1,15 1,15 11.328.002,00 13.310.417,19 -0,86 -15,46
04/12/2019 1,15 1,19 1,15 1,17 8.335.299,00 9.748.059,48 1,74 -26,76
05/12/2019 1,18 1,24 1,18 1,22 28.259.570,00 34.238.926,21 4,27 251,24
06/12/2019 1,23 1,30 1,23 1,24 48.764.249,00 61.479.122,37 1,64 79,56
09/12/2019 1,24 1,33 1,21 1,32 57.765.370,00 74.657.723,34 6,45 21,44
10/12/2019 1,31 1,39 1,28 1,37 79.165.452,00 106.888.917,82 3,79 43,17
11/12/2019 1,38 1,43 1,37 1,38 51.312.907,00 71.724.363,35 0,73 -32,90
12/12/2019 1,39 1,40 1,33 1,34 36.142.247,00 49.274.752,07 -2,90 -31,30
13/12/2019 1,42 1,45 1,35 1,36 54.112.712,00 75.689.947,87 1,49 53,61
16/12/2019 1,36 1,36 1,28 1,34 29.791.706,00 39.566.725,50 -1,47 -47,73
17/12/2019 1,35 1,36 1,30 1,30 17.731.517,00 23.431.135,05 -2,99 -40,78
18/12/2019 1,29 1,34 1,24 1,28 36.553.390,00 47.259.683,47 -1,54 101,70
19/12/2019 1,29 1,32 1,28 1,30 15.907.900,00 20.674.165,45 1,56 -56,25
20/12/2019 1,30 1,38 1,27 1,34 57.529.653,00 76.667.402,24 3,08 270,84
23/12/2019 1,36 1,38 1,33 1,34 40.640.451,00 55.032.645,22 0,00 -28,22
24/12/2019 1,35 1,39 1,33 1,34 55.468.090,00 75.304.267,90 0,00 36,84
25/12/2019 1,34 1,35 1,33 1,35 14.397.018,00 19.335.276,22 0,75 -74,32
26/12/2019 1,36 1,40 1,35 1,36 38.570.004,00 52.933.654,53 0,74 173,77
27/12/2019 1,37 1,57 1,36 1,54 304.842.223,00 457.023.789,21 13,24 763,39
30/12/2019 1,57 1,80 1,56 1,74 396.566.417,00 683.931.008,38 12,99 49,65
31/12/2019 1,77 1,84 1,68 1,76 271.313.020,00 473.314.863,10 1,15 -30,79
02/01/2020 1,78 1,85 1,74 1,80 176.671.145,00 317.482.510,02 2,27 -32,92
03/01/2020 1,79 1,79 1,71 1,76 173.280.346,00 305.349.067,70 -2,22 -3,82
06/01/2020 1,74 1,83 1,73 1,76 217.007.198,00 387.620.843,55 0,00 26,94
07/01/2020 1,80 1,83 1,77 1,77 77.346.504,00 139.047.874,91 0,57 -64,13
08/01/2020 1,72 1,78 1,70 1,75 106.219.672,00 185.380.591,51 -1,13 33,32
09/01/2020 1,81 1,89 1,81 1,87 275.123.032,00 509.382.618,61 6,86 174,78
10/01/2020 1,87 1,88 1,82 1,82 101.145.747,00 186.514.155,80 -2,67 -63,38
13/01/2020 1,84 1,87 1,83 1,83 152.351.135,00 281.629.063,37 0,55 51,00
14/01/2020 1,84 1,85 1,80 1,81 62.877.315,00 114.766.473,98 -1,09 -59,25
15/01/2020 1,81 1,82 1,75 1,79 104.263.996,00 186.537.216,31 -1,10 62,54
16/01/2020 1,80 1,88 1,77 1,78 204.249.932,00 373.821.851,64 -0,56 100,40
17/01/2020 1,80 1,86 1,79 1,86 207.475.460,00 381.081.763,84 4,49 1,94