ISGYO - Tarihsel Bilgi Tablosu
Başlangıç Tarihi :
Bitiş Tarihi :
Sorgula
Sorgula
Excele Aktar
Tarih
Açılış
Yüksek
Düşük
Kapanış
Lot
Hacim(TL)
%
Hacim %
26/03/2020
1,24
1,31
1,22
1,28
74.145.203,00
93.843.563,73
0,00
0,00
27/03/2020
1,27
1,28
1,20
1,21
41.232.356,00
51.158.840,48
-5,47
-45,48
30/03/2020
1,21
1,25
1,19
1,23
26.630.109,00
32.577.809,96
1,65
-36,32
31/03/2020
1,25
1,29
1,24
1,27
57.529.198,00
72.721.813,99
3,25
123,22
01/04/2020
1,24
1,39
1,23
1,37
105.816.360,00
139.735.691,81
7,87
92,15
02/04/2020
1,39
1,41
1,30
1,35
44.433.378,00
60.157.682,55
-1,46
-56,95
03/04/2020
1,35
1,36
1,31
1,32
20.605.799,00
27.506.174,22
-2,22
-54,28
06/04/2020
1,35
1,39
1,34
1,37
39.244.558,00
53.677.835,02
3,79
95,15
07/04/2020
1,39
1,43
1,36
1,37
55.089.133,00
77.075.154,40
0,00
43,59
08/04/2020
1,38
1,41
1,34
1,40
66.176.822,00
91.245.205,02
2,19
18,38
09/04/2020
1,43
1,43
1,39
1,43
40.962.476,00
57.900.049,82
2,14
-36,54
10/04/2020
1,43
1,47
1,41
1,45
44.992.210,00
65.012.372,58
1,40
12,28
13/04/2020
1,43
1,46
1,42
1,43
22.743.704,00
32.851.154,32
-1,38
-49,47
14/04/2020
1,45
1,49
1,44
1,46
37.738.424,00
55.111.037,49
2,10
67,76
15/04/2020
1,47
1,47
1,36
1,37
45.493.755,00
63.666.449,73
-6,16
15,52
16/04/2020
1,38
1,41
1,34
1,39
40.749.382,00
56.248.408,69
1,46
-11,65
17/04/2020
1,42
1,47
1,40
1,44
78.439.459,00
112.327.560,24
3,60
99,70
20/04/2020
1,45
1,52
1,45
1,50
67.680.962,00
100.499.913,31
4,17
-10,53
21/04/2020
1,49
1,53
1,46
1,51
64.672.944,00
96.759.868,46
0,67
-3,72
22/04/2020
1,52
1,59
1,51
1,52
54.086.530,00
83.721.649,88
0,66
-13,47
24/04/2020
1,52
1,53
1,49
1,51
28.230.032,00
42.763.692,73
-0,66
-48,92
27/04/2020
1,53
1,56
1,53
1,56
36.770.262,00
56.932.666,05
3,31
33,13
28/04/2020
1,56
1,57
1,52
1,52
34.273.464,00
52.947.490,69
-2,56
-7,00
29/04/2020
1,53
1,58
1,51
1,55
76.921.578,00
119.461.072,75
1,97
125,62
30/04/2020
1,57
1,61
1,50
1,55
60.015.821,00
93.980.449,22
0,00
-21,33
04/05/2020
1,51
1,54
1,48
1,53
24.847.456,00
37.640.532,08
-1,29
-59,95
05/05/2020
1,55
1,63
1,53
1,62
101.591.318,00
160.295.444,59
5,88
325,86
06/05/2020
1,64
1,64
1,57
1,57
63.257.902,00
101.231.863,34
-3,09
-36,85
07/05/2020
1,55
1,62
1,54
1,57
45.681.743,00
72.479.194,57
0,00
-28,40
08/05/2020
1,59
1,61
1,55
1,57
33.103.073,00
52.429.476,70
0,00
-27,66
11/05/2020
1,58
1,64
1,56
1,59
108.268.200,00
173.569.412,16
1,27
231,05
12/05/2020
1,60
1,65
1,58
1,62
80.063.434,00
129.257.778,17
1,89
-25,53
13/05/2020
1,62
1,64
1,59
1,59
63.293.058,00
102.759.662,43
-1,85
-20,50
14/05/2020
1,59
1,60
1,55
1,56
30.170.980,00
47.518.503,72
-1,89
-53,76
15/05/2020
1,58
1,63
1,57
1,61
67.821.194,00
108.757.270,28
3,21
128,87
18/05/2020
1,63
1,69
1,62
1,65
126.119.444,00
208.899.594,07
2,48
92,08
20/05/2020
1,65
1,70
1,64
1,67
75.509.677,00
126.263.862,90
1,21
-39,56
21/05/2020
1,67
1,68
1,61
1,62
46.153.504,00
75.766.181,31
-2,99
-39,99
22/05/2020
1,62
1,65
1,62
1,65
22.594.436,00
37.046.490,54
1,85
-51,10