ISGYO - Tarihsel Bilgi Tablosu
Başlangıç Tarihi :
Bitiş Tarihi :
Sorgula
Sorgula
Excele Aktar
Tarih
Açılış
Yüksek
Düşük
Kapanış
Lot
Hacim(TL)
%
Hacim %
18/12/2019
1,29
1,34
1,24
1,28
36.553.390,00
47.259.683,47
0,00
0,00
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
20/01/2020
1,88
1,92
1,87
1,88
180.312.787,00
341.321.861,98
1,08
-10,43
21/01/2020
1,87
1,89
1,84
1,86
129.082.097,00
241.098.884,61
-1,06
-29,36
22/01/2020
1,87
1,87
1,82
1,83
74.665.057,00
138.155.455,25
-1,61
-42,70
23/01/2020
1,82
1,85
1,82
1,82
61.763.625,00
113.465.847,35
-0,55
-17,87
24/01/2020
1,85
1,85
1,81
1,82
48.032.358,00
87.843.791,93
0,00
-22,58
27/01/2020
1,79
1,83
1,79
1,80
40.893.741,00
73.971.467,29
-1,10
-15,79
28/01/2020
1,82
1,88
1,77
1,85
257.000.830,00
472.080.849,46
2,78
538,19
29/01/2020
1,87
1,91
1,84
1,84
205.388.859,00
385.312.920,28
-0,54
-18,38
30/01/2020
1,82
1,86
1,82
1,83
79.416.522,00
145.826.541,95
-0,54
-62,15
31/01/2020
1,85
1,93
1,82
1,88
168.523.383,00
316.666.150,11
2,73
117,15
03/02/2020
1,89
1,90
1,84
1,86
92.245.317,00
172.592.550,17
-1,06
-45,50
04/02/2020
1,89
1,93
1,87
1,93
159.505.453,00
303.122.501,07
3,76
75,63
05/02/2020
1,94
1,94
1,91
1,94
92.146.708,00
177.689.485,24
0,52
-41,38
06/02/2020
1,96
1,97
1,92
1,93
46.206.151,00
89.975.503,85
-0,52
-49,36
07/02/2020
1,94
1,95
1,90
1,90
42.107.980,00
80.894.800,44
-1,55
-10,09
10/02/2020
1,90
1,92
1,79
1,85
49.161.684,00
92.261.879,33
-2,63
14,05
11/02/2020
1,87
1,91
1,84
1,91
54.455.332,00
102.137.538,43
3,24
10,70
12/02/2020
1,92
1,95
1,89
1,91
50.346.682,00
96.802.597,91
0,00
-5,22
13/02/2020
1,91
2,08
1,90
2,07
200.349.743,00
398.689.024,40
8,38
311,86
14/02/2020
2,07
2,35
2,07
2,15
319.333.150,00
708.599.609,42
3,86
77,73
17/02/2020
2,17
2,20
1,98
1,99
120.859.020,00
250.843.101,31
-7,44
-64,60