ISGYO - Tarihsel Bilgi Tablosu

Başlangıç Tarihi :
Bitiş Tarihi :

Tarih Açılış Yüksek Düşük Kapanış Lot Hacim(TL) % Hacim %
08/06/2020 1,75 1,81 1,74 1,75 88.711.366,00 157.339.369,79 0,00 0,00
09/06/2020 1,76 1,84 1,73 1,82 85.635.003,00 152.723.855,49 4,00 -2,93
10/06/2020 1,85 1,97 1,84 1,92 176.185.694,00 336.985.625,71 5,49 120,65
11/06/2020 1,90 1,97 1,87 1,89 90.741.127,00 174.215.615,06 -1,56 -48,30
12/06/2020 1,86 1,91 1,85 1,87 43.462.845,00 81.655.010,98 -1,06 -53,13
15/06/2020 1,85 1,93 1,82 1,87 80.088.229,00 150.836.662,59 0,00 84,72
16/06/2020 1,91 1,95 1,89 1,92 83.162.323,00 159.860.307,72 2,67 5,98
17/06/2020 1,93 1,94 1,89 1,90 35.486.785,00 67.924.298,67 -1,04 -57,51
18/06/2020 1,91 1,93 1,89 1,90 39.705.266,00 75.886.960,56 0,00 11,72
19/06/2020 1,92 1,92 1,86 1,86 40.339.626,00 76.322.014,44 -2,11 0,57
22/06/2020 1,87 1,93 1,86 1,91 40.477.130,00 76.774.767,53 2,69 0,59
23/06/2020 1,93 1,93 1,87 1,88 33.336.131,00 63.566.646,81 -1,57 -17,20
24/06/2020 1,88 1,90 1,84 1,84 34.902.935,00 65.184.848,40 -2,13 2,55
25/06/2020 1,84 1,89 1,82 1,86 37.990.277,00 70.551.140,29 1,09 8,23
26/06/2020 1,87 1,90 1,86 1,86 39.397.803,00 74.047.185,92 0,00 4,96
29/06/2020 1,87 1,90 1,85 1,89 25.214.008,00 47.377.404,93 1,61 -36,02
30/06/2020 1,90 1,96 1,90 1,95 98.524.615,00 190.614.156,69 3,17 302,33
01/07/2020 1,97 2,07 1,97 2,02 141.495.251,00 286.675.445,81 3,59 50,40
02/07/2020 2,04 2,12 2,04 2,10 106.767.304,00 222.564.256,24 3,96 -22,36
03/07/2020 2,12 2,13 2,03 2,05 58.787.053,00 122.217.075,16 -2,38 -45,09
06/07/2020 2,10 2,20 2,09 2,18 110.868.121,00 237.877.083,78 6,34 94,63
07/07/2020 2,18 2,29 2,08 2,22 301.901.929,00 667.432.722,55 1,83 180,58
08/07/2020 2,22 2,25 2,16 2,18 72.843.211,00 160.788.545,87 -1,80 -75,91
09/07/2020 2,20 2,21 2,07 2,07 41.749.851,00 89.856.188,57 -5,05 -44,12
10/07/2020 2,07 2,07 1,94 2,02 64.216.496,00 127.807.223,53 -2,42 42,24
13/07/2020 2,06 2,15 2,05 2,14 63.840.171,00 134.784.079,22 5,94 5,46
14/07/2020 2,14 2,19 2,11 2,15 74.901.122,00 161.737.174,64 0,47 20,00
16/07/2020 2,18 2,24 2,17 2,18 56.556.647,00 124.409.359,55 1,40 -23,08
17/07/2020 2,18 2,19 2,14 2,16 29.263.269,00 63.493.898,11 -0,92 -48,96
20/07/2020 2,16 2,21 2,15 2,17 57.319.687,00 124.978.360,49 0,46 96,84
21/07/2020 2,19 2,23 2,09 2,13 93.856.534,00 205.439.075,70 -1,84 64,38
22/07/2020 2,15 2,21 2,12 2,17 92.086.854,00 199.461.620,12 1,88 -2,91
23/07/2020 2,17 2,22 2,15 2,17 72.595.733,00 158.896.429,39 0,00 -20,34
24/07/2020 2,15 2,16 2,13 2,14 26.240.089,00 56.277.313,67 -1,38 -64,58
27/07/2020 2,16 2,24 2,15 2,18 91.962.946,00 201.513.294,57 1,87 258,07
28/07/2020 2,18 2,20 2,06 2,06 41.019.882,00 87.662.499,73 -5,50 -56,50
29/07/2020 2,06 2,08 1,98 2,07 72.822.903,00 147.719.262,42 0,49 68,51
30/07/2020 2,07 2,07 2,02 2,02 30.707.522,00 62.518.292,71 -2,42 -57,68
04/08/2020 2,05 2,17 1,88 1,95 246.755.383,00 511.701.529,54 -3,47 718,48
05/08/2020 1,99 2,01 1,88 1,92 110.431.125,00 214.581.227,62 -1,54 -58,07
06/08/2020 1,90 1,94 1,73 1,73 85.652.443,00 156.405.789,08 -9,90 -27,11